Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2015-11-10 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2025-12-31 | $37.54 | $41.62 | 0 |
| 2025-12-30 | $37.54 | $41.62 | 100 |
| 2025-12-29 | $38.08 | $42.22 | 0 |
| 2025-12-26 | $38.08 | $42.22 | 0 |
| 2025-12-24 | $38.08 | $42.22 | 400 |
| 2025-12-23 | $37.12 | $41.15 | 200 |
| 2025-12-22 | $36.27 | $40.21 | 200 |
| 2025-12-19 | $36.27 | $40.21 | 400 |
| 2025-12-18 | $36.96 | $40.98 | 2,500 |
| 2025-12-17 | $36.96 | $40.98 | 1,300 |
| 2025-12-16 | $36.69 | $40.68 | 200 |
| 2025-12-15 | $37.01 | $41.03 | 2,300 |
| 2025-12-12 | $36.99 | $41.01 | 1,000 |
| 2025-12-11 | $36.98 | $41.00 | 0 |
| 2025-12-10 | $36.98 | $41.00 | 0 |
| 2025-12-09 | $36.98 | $41.00 | 0 |
| 2025-12-08 | $36.98 | $41.00 | 100 |
| 2025-12-05 | $38.10 | $42.24 | 400 |
| 2025-12-04 | $36.98 | $41.00 | 500 |
| 2025-12-03 | $38.38 | $42.55 | 100 |
| 2025-12-02 | $38.15 | $42.29 | 200 |
| 2025-12-01 | $38.15 | $42.18 | 100 |
| 2025-11-28 | $37.99 | $42.01 | 0 |
| 2025-11-26 | $37.99 | $42.01 | 1,300 |
| 2025-11-25 | $37.99 | $42.01 | 400 |
| 2025-11-24 | $37.88 | $41.89 | 1,500 |
| 2025-11-21 | $36.25 | $40.08 | 500 |
| 2025-11-20 | $36.49 | $40.35 | 100 |
| 2025-11-19 | $36.50 | $40.36 | 100 |
| 2025-11-18 | $36.89 | $40.79 | 0 |
| 2025-11-17 | $36.89 | $40.79 | 0 |
| 2025-11-14 | $36.89 | $40.79 | 0 |
| 2025-11-13 | $36.89 | $40.79 | 200 |
| 2025-11-12 | $37.80 | $41.80 | 100 |
| 2025-11-11 | $38.00 | $42.02 | 400 |
| 2025-11-10 | $37.50 | $41.47 | 1,600 |
| 2025-11-07 | $37.00 | $40.91 | 1,500 |
| 2025-11-06 | $36.16 | $39.98 | 400 |
| 2025-11-05 | $36.50 | $40.36 | 0 |
| 2025-11-04 | $36.50 | $40.36 | 0 |
| 2025-11-03 | $36.50 | $40.36 | 0 |
| 2025-10-31 | $36.50 | $40.36 | 700 |
| 2025-10-30 | $36.50 | $40.36 | 8,100 |
| 2025-10-29 | $37.00 | $40.91 | 1,500 |
| 2025-10-28 | $36.67 | $40.55 | 500 |
| 2025-10-27 | $37.10 | $41.02 | 1,500 |
| 2025-10-24 | $37.05 | $40.97 | 2,500 |
| 2025-10-23 | $36.57 | $40.44 | 2,500 |
| 2025-10-22 | $36.82 | $40.71 | 1,100 |
| 2025-10-21 | $37.00 | $40.91 | 3,000 |
| 2025-10-20 | $36.99 | $40.90 | 2,000 |
| 2025-10-17 | $37.02 | $40.93 | 1,300 |
| 2025-10-16 | $36.62 | $40.49 | 1,100 |
| 2025-10-15 | $37.00 | $40.91 | 500 |
| 2025-10-14 | $36.50 | $40.36 | 400 |
| 2025-10-13 | $37.38 | $41.34 | 500 |
| 2025-10-10 | $37.70 | $41.69 | 14,700 |
| 2025-10-09 | $35.87 | $39.66 | 13,300 |
| 2025-10-08 | $35.98 | $39.78 | 10,200 |
| 2025-10-07 | $36.75 | $40.64 | 1,000 |
| 2025-10-06 | $35.00 | $38.70 | 2,300 |
| 2025-10-03 | $35.00 | $38.70 | 3,900 |
| 2025-10-02 | $33.35 | $36.88 | 400 |
| 2025-10-01 | $33.35 | $36.88 | 400 |
| 2025-09-30 | $33.53 | $37.08 | 500 |
| 2025-09-29 | $33.53 | $37.08 | 1,200 |
| 2025-09-26 | $33.44 | $36.98 | 1,000 |
| 2025-09-25 | $33.30 | $36.82 | 1,200 |
| 2025-09-24 | $33.75 | $37.32 | 3,900 |
| 2025-09-23 | $33.70 | $37.26 | 0 |
| 2025-09-22 | $33.70 | $37.26 | 900 |
| 2025-09-19 | $33.47 | $37.01 | 800 |
| 2025-09-18 | $33.26 | $36.78 | 1,500 |
| 2025-09-17 | $33.49 | $37.03 | 1,900 |
| 2025-09-16 | $33.43 | $36.97 | 3,500 |
| 2025-09-15 | $33.12 | $36.62 | 2,900 |
| 2025-09-12 | $33.00 | $36.49 | 3,700 |
| 2025-09-11 | $32.89 | $36.37 | 3,300 |
| 2025-09-10 | $32.15 | $35.55 | 2,000 |
| 2025-09-09 | $32.97 | $36.46 | 30,400 |
| 2025-09-08 | $32.50 | $35.94 | 8,800 |
| 2025-09-05 | $30.81 | $34.07 | 259,000 |
| 2025-09-04 | $30.92 | $34.19 | 194,500 |
| 2025-09-03 | $33.36 | $36.89 | 3,700 |
| 2025-09-02 | $33.23 | $36.74 | 3,100 |
| 2025-08-29 | $33.13 | $36.63 | 5,600 |
| 2025-08-28 | $33.20 | $36.71 | 5,100 |
| 2025-08-27 | $33.15 | $36.66 | 27,200 |
| 2025-08-26 | $33.25 | $36.77 | 4,300 |
| 2025-08-25 | $32.99 | $36.48 | 24,800 |
| 2025-08-22 | $33.58 | $37.13 | 31,200 |
| 2025-08-21 | $34.27 | $37.89 | 12,500 |
| 2025-08-20 | $34.49 | $38.14 | 7,400 |
| 2025-08-19 | $34.41 | $38.05 | 3,700 |
| 2025-08-18 | $34.28 | $37.90 | 19,700 |
| 2025-08-15 | $36.66 | $40.54 | 1,800 |
| 2025-08-14 | $36.80 | $40.69 | 1,300 |
| 2025-08-13 | $36.84 | $40.74 | 2,100 |
| 2025-08-12 | $36.56 | $40.43 | 8,500 |
| 2025-08-11 | $36.99 | $40.90 | 1,600 |
| 2025-08-08 | $36.37 | $40.22 | 3,900 |
| 2025-08-07 | $36.06 | $39.87 | 3,100 |
| 2025-08-06 | $36.73 | $40.61 | 2,300 |
| 2025-08-05 | $36.25 | $40.08 | 2,500 |
| 2025-08-04 | $37.00 | $40.91 | 1,400 |
| 2025-08-01 | $37.15 | $41.08 | 19,700 |
| 2025-07-31 | $37.02 | $40.93 | 12,700 |
| 2025-07-30 | $37.01 | $40.92 | 10,600 |
| 2025-07-29 | $37.26 | $41.20 | 2,400 |
| 2025-07-28 | $37.20 | $41.13 | 900 |
| 2025-07-25 | $37.38 | $41.33 | 4,700 |
| 2025-07-24 | $37.11 | $41.03 | 2,600 |
| 2025-07-23 | $37.35 | $41.30 | 4,400 |
| 2025-07-22 | $37.27 | $41.21 | 3,000 |
| 2025-07-21 | $37.32 | $41.27 | 4,100 |
| 2025-07-18 | $37.25 | $41.19 | 8,200 |
| 2025-07-17 | $37.51 | $41.48 | 4,800 |
| 2025-07-16 | $37.68 | $41.66 | 3,800 |
| 2025-07-15 | $37.30 | $41.24 | 1,400 |
| 2025-07-14 | $37.77 | $41.76 | 1,200 |
| 2025-07-11 | $37.22 | $41.16 | 600 |
| 2025-07-10 | $37.53 | $41.50 | 7,300 |
| 2025-07-09 | $37.46 | $41.42 | 1,000 |
| 2025-07-08 | $37.30 | $41.24 | 2,800 |
| 2025-07-07 | $37.56 | $41.53 | 2,900 |
| 2025-07-03 | $37.36 | $41.31 | 1,200 |
| 2025-07-02 | $37.43 | $41.39 | 1,400 |
| 2025-07-01 | $37.45 | $41.41 | 1,100 |
| 2025-06-30 | $37.50 | $41.47 | 3,600 |
| 2025-06-27 | $37.54 | $41.51 | 4,000 |
| 2025-06-26 | $37.65 | $41.63 | 2,200 |
| 2025-06-25 | $37.55 | $41.52 | 2,000 |
| 2025-06-24 | $37.32 | $41.27 | 4,700 |
| 2025-06-23 | $37.23 | $41.17 | 3,900 |
| 2025-06-20 | $37.34 | $41.29 | 4,200 |
| 2025-06-18 | $37.14 | $41.07 | 1,900 |
| 2025-06-17 | $37.15 | $41.08 | 3,900 |
| 2025-06-16 | $37.41 | $41.37 | 3,700 |
| 2025-06-13 | $37.53 | $41.50 | 1,300 |
| 2025-06-12 | $37.71 | $41.70 | 2,400 |
| 2025-06-11 | $37.80 | $41.69 | 2,600 |
| 2025-06-10 | $37.41 | $41.26 | 4,300 |
| 2025-06-09 | $37.85 | $41.74 | 3,900 |
| 2025-06-06 | $37.52 | $41.38 | 5,600 |
| 2025-06-05 | $37.93 | $41.83 | 3,200 |
| 2025-06-04 | $37.87 | $41.76 | 3,000 |
| 2025-06-03 | $37.80 | $41.69 | 3,300 |
| 2025-06-02 | $37.78 | $41.66 | 3,700 |
| 2025-05-30 | $37.32 | $41.16 | 7,300 |
| 2025-05-29 | $38.48 | $42.44 | 3,100 |
| 2025-05-28 | $38.15 | $42.07 | 2,000 |
| 2025-05-27 | $38.09 | $42.01 | 3,400 |
| 2025-05-23 | $38.50 | $42.46 | 3,300 |
| 2025-05-22 | $37.68 | $41.55 | 2,000 |
| 2025-05-21 | $37.13 | $40.95 | 3,700 |
| 2025-05-20 | $37.02 | $40.83 | 5,400 |
| 2025-05-19 | $36.97 | $40.77 | 3,100 |
| 2025-05-16 | $37.09 | $40.90 | 3,600 |
| 2025-05-15 | $37.59 | $41.45 | 2,200 |
| 2025-05-14 | $37.25 | $41.08 | 4,800 |
| 2025-05-13 | $37.50 | $41.36 | 5,300 |
| 2025-05-12 | $35.99 | $39.69 | 2,600 |
| 2025-05-09 | $36.17 | $39.89 | 3,400 |
| 2025-05-08 | $35.59 | $39.25 | 1,300 |
| 2025-05-07 | $34.65 | $38.21 | 2,100 |
| 2025-05-06 | $34.51 | $38.06 | 4,400 |
| 2025-05-05 | $36.00 | $39.70 | 2,200 |
| 2025-05-02 | $36.89 | $40.68 | 1,700 |
| 2025-05-01 | $35.06 | $38.66 | 3,600 |
| 2025-04-30 | $36.12 | $39.83 | 4,600 |
| 2025-04-29 | $35.27 | $38.90 | 1,800 |
| 2025-04-28 | $35.00 | $38.60 | 2,000 |
| 2025-04-25 | $34.90 | $38.49 | 1,700 |
| 2025-04-24 | $35.28 | $38.91 | 1,500 |
| 2025-04-23 | $34.64 | $38.20 | 7,000 |
| 2025-04-22 | $33.95 | $37.44 | 800 |
| 2025-04-21 | $33.56 | $37.01 | 1,900 |
| 2025-04-17 | $34.06 | $37.56 | 7,200 |
| 2025-04-16 | $33.82 | $37.30 | 6,300 |
| 2025-04-15 | $34.27 | $37.79 | 4,700 |
| 2025-04-14 | $34.39 | $37.93 | 28,400 |
| 2025-04-11 | $33.99 | $37.48 | 11,000 |
| 2025-04-10 | $33.73 | $37.20 | 2,700 |
| 2025-04-09 | $33.78 | $37.25 | 1,700 |
| 2025-04-08 | $32.29 | $35.61 | 1,600 |
| 2025-04-07 | $32.26 | $35.58 | 10,500 |
| 2025-04-04 | $33.08 | $36.48 | 24,300 |
| 2025-04-03 | $35.51 | $39.16 | 1,900 |
| 2025-04-02 | $37.00 | $40.80 | 6,000 |
| 2025-04-01 | $38.19 | $42.12 | 4,700 |
| 2025-03-31 | $38.32 | $42.26 | 3,100 |
| 2025-03-28 | $38.31 | $42.25 | 6,800 |
| 2025-03-27 | $38.09 | $42.01 | 3,200 |
| 2025-03-26 | $37.13 | $40.95 | 3,000 |
| 2025-03-25 | $36.36 | $40.10 | 3,800 |
| 2025-03-24 | $36.35 | $40.09 | 5,000 |
| 2025-03-21 | $35.80 | $39.48 | 6,000 |
| 2025-03-20 | $35.97 | $39.67 | 6,500 |
| 2025-03-19 | $36.21 | $39.93 | 7,700 |
| 2025-03-18 | $35.08 | $38.68 | 4,200 |
| 2025-03-17 | $35.13 | $38.74 | 4,200 |
| 2025-03-14 | $35.36 | $39.00 | 2,300 |
| 2025-03-13 | $34.88 | $38.47 | 1,800 |
| 2025-03-12 | $35.60 | $39.26 | 8,700 |
| 2025-03-11 | $35.10 | $38.71 | 8,100 |
| 2025-03-10 | $35.40 | $39.04 | 10,500 |
| 2025-03-07 | $36.38 | $40.12 | 4,300 |
| 2025-03-06 | $36.49 | $40.24 | 6,500 |
| 2025-03-05 | $36.45 | $40.20 | 5,300 |
| 2025-03-04 | $36.73 | $40.51 | 4,400 |
| 2025-03-03 | $36.96 | $40.76 | 8,700 |
| 2025-02-28 | $37.26 | $41.09 | 2,000 |
| 2025-02-27 | $37.32 | $41.16 | 4,500 |
| 2025-02-26 | $37.20 | $41.02 | 10,200 |
| 2025-02-25 | $37.27 | $41.10 | 7,900 |
| 2025-02-24 | $37.79 | $41.68 | 12,300 |
| 2025-02-21 | $38.06 | $41.97 | 1,400 |
| 2025-02-20 | $38.60 | $42.57 | 3,100 |
| 2025-02-19 | $38.90 | $42.90 | 3,900 |
| 2025-02-18 | $39.43 | $43.48 | 4,900 |
| 2025-02-14 | $39.22 | $43.25 | 10,900 |
| 2025-02-13 | $39.94 | $44.05 | 7,400 |
| 2025-02-12 | $37.59 | $41.45 | 4,100 |
| 2025-02-11 | $37.70 | $41.58 | 9,200 |
| 2025-02-10 | $38.35 | $42.29 | 5,400 |
| 2025-02-07 | $36.45 | $40.20 | 4,800 |
| 2025-02-06 | $36.84 | $40.63 | 1,800 |
| 2025-02-05 | $36.50 | $40.25 | 3,000 |
| 2025-02-04 | $35.95 | $39.65 | 11,500 |
| 2025-02-03 | $36.03 | $39.73 | 3,600 |
| 2025-01-31 | $36.57 | $40.33 | 2,500 |
| 2025-01-30 | $36.26 | $39.99 | 3,100 |
| 2025-01-29 | $36.32 | $40.05 | 4,200 |
| 2025-01-28 | $36.12 | $39.83 | 4,300 |
| 2025-01-27 | $35.85 | $39.54 | 8,300 |
| 2025-01-24 | $35.75 | $39.43 | 5,300 |
| 2025-01-23 | $35.94 | $39.64 | 7,200 |
| 2025-01-22 | $34.78 | $38.36 | 9,100 |
| 2025-01-21 | $35.53 | $39.18 | 4,800 |
| 2025-01-17 | $36.18 | $39.90 | 6,000 |
| 2025-01-16 | $35.26 | $38.89 | 6,200 |
| 2025-01-15 | $35.24 | $38.86 | 2,600 |
| 2025-01-14 | $34.50 | $38.05 | 7,600 |
| 2025-01-13 | $34.91 | $38.50 | 5,200 |
| 2025-01-10 | $34.34 | $37.87 | 3,100 |
| 2025-01-08 | $35.20 | $38.82 | 3,900 |
| 2025-01-07 | $35.35 | $38.98 | 900 |
| 2025-01-06 | $35.32 | $38.95 | 1,800 |
| 2025-01-03 | $35.18 | $38.80 | 2,500 |
| 2025-01-02 | $34.98 | $38.58 | 2,400 |