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
- 2021-01-08 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 | $39.80 | $45.06 | 200 |
| 2025-12-30 | $39.76 | $45.02 | 100 |
| 2025-12-29 | $39.80 | $45.06 | 1,000 |
| 2025-12-26 | $40.25 | $45.57 | 600 |
| 2025-12-24 | $40.25 | $45.57 | 300 |
| 2025-12-23 | $40.25 | $45.57 | 2,100 |
| 2025-12-22 | $40.90 | $46.30 | 4,500 |
| 2025-12-19 | $41.75 | $47.26 | 5,900 |
| 2025-12-18 | $42.00 | $47.55 | 1,100 |
| 2025-12-17 | $41.20 | $46.64 | 3,800 |
| 2025-12-16 | $41.53 | $47.01 | 600 |
| 2025-12-15 | $41.53 | $47.01 | 900 |
| 2025-12-12 | $39.25 | $44.43 | 2,200 |
| 2025-12-11 | $38.00 | $43.02 | 1,800 |
| 2025-12-10 | $38.00 | $43.02 | 2,100 |
| 2025-12-09 | $37.31 | $42.24 | 4,400 |
| 2025-12-08 | $37.25 | $42.17 | 1,700 |
| 2025-12-05 | $37.25 | $42.17 | 1,500 |
| 2025-12-04 | $37.25 | $42.17 | 1,600 |
| 2025-12-03 | $37.25 | $42.17 | 500 |
| 2025-12-02 | $37.23 | $42.15 | 700 |
| 2025-12-01 | $37.23 | $42.15 | 2,800 |
| 2025-11-28 | $37.00 | $41.89 | 1,000 |
| 2025-11-26 | $37.00 | $41.89 | 200 |
| 2025-11-25 | $36.99 | $41.87 | 15,100 |
| 2025-11-24 | $36.95 | $41.83 | 0 |
| 2025-11-21 | $36.95 | $41.83 | 9,200 |
| 2025-11-20 | $36.99 | $41.87 | 2,300 |
| 2025-11-19 | $36.00 | $40.75 | 600 |
| 2025-11-18 | $35.89 | $40.63 | 1,100 |
| 2025-11-17 | $35.90 | $40.64 | 400 |
| 2025-11-14 | $36.00 | $40.75 | 100 |
| 2025-11-13 | $35.97 | $40.72 | 1,000 |
| 2025-11-12 | $36.00 | $40.75 | 14,600 |
| 2025-11-11 | $35.99 | $40.74 | 5,600 |
| 2025-11-10 | $36.89 | $41.76 | 500 |
| 2025-11-07 | $36.89 | $41.76 | 4,800 |
| 2025-11-06 | $37.40 | $42.34 | 0 |
| 2025-11-05 | $37.40 | $42.34 | 100 |
| 2025-11-04 | $37.00 | $41.89 | 100 |
| 2025-11-03 | $37.00 | $41.89 | 1,200 |
| 2025-10-31 | $37.00 | $41.89 | 1,000 |
| 2025-10-30 | $35.01 | $39.63 | 3,000 |
| 2025-10-29 | $34.30 | $38.83 | 1,200 |
| 2025-10-28 | $34.30 | $38.83 | 200 |
| 2025-10-27 | $34.30 | $38.83 | 900 |
| 2025-10-24 | $33.60 | $38.04 | 1,100 |
| 2025-10-23 | $33.59 | $38.03 | 0 |
| 2025-10-22 | $33.59 | $38.03 | 500 |
| 2025-10-21 | $33.58 | $38.01 | 900 |
| 2025-10-20 | $33.59 | $38.03 | 0 |
| 2025-10-17 | $33.59 | $37.79 | 400 |
| 2025-10-16 | $33.60 | $37.80 | 2,200 |
| 2025-10-15 | $33.90 | $38.14 | 3,700 |
| 2025-10-14 | $33.90 | $38.14 | 100 |
| 2025-10-13 | $33.50 | $37.69 | 5,100 |
| 2025-10-10 | $32.98 | $37.10 | 2,900 |
| 2025-10-09 | $32.90 | $37.01 | 400 |
| 2025-10-08 | $32.42 | $36.48 | 100 |
| 2025-10-07 | $32.06 | $36.06 | 19,200 |
| 2025-10-06 | $31.76 | $35.73 | 33,800 |
| 2025-10-03 | $31.57 | $35.52 | 1,600 |
| 2025-10-02 | $31.70 | $35.66 | 3,500 |
| 2025-10-01 | $31.79 | $35.76 | 5,500 |
| 2025-09-30 | $31.65 | $35.61 | 2,600 |
| 2025-09-29 | $31.32 | $35.23 | 1,600 |
| 2025-09-26 | $31.75 | $35.72 | 2,700 |
| 2025-09-25 | $31.72 | $35.68 | 400 |
| 2025-09-24 | $31.79 | $35.76 | 100 |
| 2025-09-23 | $31.60 | $35.55 | 8,000 |
| 2025-09-22 | $31.79 | $35.76 | 1,500 |
| 2025-09-19 | $31.83 | $35.81 | 200 |
| 2025-09-18 | $31.85 | $35.83 | 1,200 |
| 2025-09-17 | $31.80 | $35.77 | 2,100 |
| 2025-09-16 | $31.45 | $35.38 | 54,800 |
| 2025-09-15 | $31.92 | $35.91 | 10,600 |
| 2025-09-12 | $31.75 | $35.72 | 3,900 |
| 2025-09-11 | $31.30 | $35.21 | 42,900 |
| 2025-09-10 | $30.73 | $34.57 | 1,000 |
| 2025-09-09 | $30.65 | $34.48 | 1,300 |
| 2025-09-08 | $30.38 | $34.18 | 5,900 |
| 2025-09-05 | $29.20 | $32.85 | 2,300 |
| 2025-09-04 | $29.20 | $32.85 | 100 |
| 2025-09-03 | $29.02 | $32.65 | 2,700 |
| 2025-09-02 | $28.75 | $32.34 | 1,000 |
| 2025-08-29 | $28.81 | $32.41 | 100 |
| 2025-08-28 | $28.85 | $32.46 | 600 |
| 2025-08-27 | $29.22 | $32.87 | 100 |
| 2025-08-26 | $29.23 | $32.88 | 0 |
| 2025-08-25 | $29.23 | $32.88 | 3,800 |
| 2025-08-22 | $29.42 | $33.10 | 500 |
| 2025-08-21 | $29.42 | $33.10 | 3,700 |
| 2025-08-20 | $29.35 | $33.02 | 2,100 |
| 2025-08-19 | $29.24 | $32.89 | 800 |
| 2025-08-18 | $29.00 | $32.62 | 0 |
| 2025-08-15 | $29.00 | $32.62 | 4,300 |
| 2025-08-14 | $29.25 | $32.91 | 100 |
| 2025-08-13 | $29.10 | $32.74 | 8,600 |
| 2025-08-12 | $28.75 | $32.34 | 300 |
| 2025-08-11 | $28.88 | $32.49 | 300 |
| 2025-08-08 | $28.50 | $32.06 | 0 |
| 2025-08-07 | $28.50 | $32.06 | 100 |
| 2025-08-06 | $28.50 | $32.06 | 2,300 |
| 2025-08-05 | $28.85 | $32.46 | 1,400 |
| 2025-08-04 | $28.23 | $31.76 | 1,900 |
| 2025-08-01 | $28.00 | $31.50 | 19,800 |
| 2025-07-31 | $27.78 | $31.25 | 2,300 |
| 2025-07-30 | $27.50 | $30.94 | 1,600 |
| 2025-07-29 | $27.64 | $31.09 | 100 |
| 2025-07-28 | $27.64 | $31.09 | 300 |
| 2025-07-25 | $27.64 | $31.09 | 100 |
| 2025-07-24 | $27.64 | $31.09 | 0 |
| 2025-07-23 | $27.64 | $31.09 | 1,300 |
| 2025-07-22 | $27.65 | $31.11 | 0 |
| 2025-07-21 | $27.65 | $31.11 | 400 |
| 2025-07-18 | $27.60 | $30.81 | 100 |
| 2025-07-17 | $27.60 | $30.81 | 300 |
| 2025-07-16 | $27.82 | $31.06 | 700 |
| 2025-07-15 | $27.83 | $31.07 | 1,000 |
| 2025-07-14 | $27.74 | $30.97 | 300 |
| 2025-07-11 | $27.73 | $30.96 | 200 |
| 2025-07-10 | $27.73 | $30.96 | 0 |
| 2025-07-09 | $27.73 | $30.96 | 400 |
| 2025-07-08 | $27.73 | $30.96 | 100 |
| 2025-07-07 | $27.39 | $30.58 | 0 |
| 2025-07-03 | $27.39 | $30.58 | 0 |
| 2025-07-02 | $27.39 | $30.58 | 300 |
| 2025-07-01 | $27.22 | $30.39 | 600 |
| 2025-06-30 | $26.98 | $30.12 | 0 |
| 2025-06-27 | $26.98 | $30.12 | 1,000 |
| 2025-06-26 | $26.99 | $30.13 | 700 |
| 2025-06-25 | $26.73 | $29.84 | 300 |
| 2025-06-24 | $26.74 | $29.85 | 100 |
| 2025-06-23 | $26.50 | $29.59 | 400 |
| 2025-06-20 | $26.50 | $29.59 | 0 |
| 2025-06-18 | $26.50 | $29.59 | 5,000 |
| 2025-06-17 | $26.50 | $29.59 | 700 |
| 2025-06-16 | $26.60 | $29.70 | 1,600 |
| 2025-06-13 | $26.98 | $30.12 | 500 |
| 2025-06-12 | $27.25 | $30.42 | 2,100 |
| 2025-06-11 | $27.80 | $31.04 | 500 |
| 2025-06-10 | $27.88 | $31.13 | 700 |
| 2025-06-09 | $28.05 | $31.32 | 400 |
| 2025-06-06 | $28.10 | $31.37 | 300 |
| 2025-06-05 | $28.21 | $31.49 | 600 |
| 2025-06-04 | $28.39 | $31.70 | 200 |
| 2025-06-03 | $28.28 | $31.57 | 200 |
| 2025-06-02 | $28.90 | $32.26 | 300 |
| 2025-05-30 | $29.00 | $32.38 | 300 |
| 2025-05-29 | $29.37 | $32.79 | 100 |
| 2025-05-28 | $29.37 | $32.79 | 0 |
| 2025-05-27 | $29.37 | $32.79 | 100 |
| 2025-05-23 | $28.59 | $31.92 | 100 |
| 2025-05-22 | $28.50 | $31.82 | 0 |
| 2025-05-21 | $28.50 | $31.82 | 0 |
| 2025-05-20 | $28.50 | $31.82 | 200 |
| 2025-05-19 | $28.50 | $31.82 | 300 |
| 2025-05-16 | $28.51 | $31.83 | 500 |
| 2025-05-15 | $28.63 | $31.96 | 400 |
| 2025-05-14 | $28.85 | $32.21 | 1,100 |
| 2025-05-13 | $29.45 | $32.87 | 300 |
| 2025-05-12 | $29.48 | $32.92 | 100 |
| 2025-05-09 | $29.50 | $32.93 | 100 |
| 2025-05-08 | $29.30 | $32.71 | 200 |
| 2025-05-07 | $29.70 | $33.16 | 0 |
| 2025-05-06 | $29.70 | $33.16 | 200 |
| 2025-05-05 | $29.90 | $33.38 | 0 |
| 2025-05-02 | $29.90 | $33.38 | 100 |
| 2025-05-01 | $29.73 | $33.19 | 100 |
| 2025-04-30 | $29.90 | $33.38 | 100 |
| 2025-04-29 | $29.89 | $33.37 | 2,000 |
| 2025-04-28 | $30.24 | $33.76 | 100 |
| 2025-04-25 | $30.24 | $33.76 | 200 |
| 2025-04-24 | $30.24 | $33.76 | 100 |
| 2025-04-23 | $30.00 | $33.49 | 0 |
| 2025-04-22 | $30.00 | $33.49 | 0 |
| 2025-04-21 | $30.00 | $33.49 | 100 |
| 2025-04-17 | $30.00 | $33.26 | 500 |
| 2025-04-16 | $30.25 | $33.54 | 500 |
| 2025-04-15 | $30.20 | $33.48 | 0 |
| 2025-04-14 | $30.20 | $33.48 | 100 |
| 2025-04-11 | $30.20 | $33.48 | 100 |
| 2025-04-10 | $30.20 | $33.48 | 100 |
| 2025-04-09 | $30.20 | $33.48 | 100 |
| 2025-04-08 | $30.25 | $33.54 | 100 |
| 2025-04-07 | $30.25 | $33.54 | 100 |
| 2025-04-04 | $30.50 | $33.81 | 0 |
| 2025-04-03 | $30.50 | $33.81 | 600 |
| 2025-04-02 | $30.99 | $34.36 | 0 |
| 2025-04-01 | $30.99 | $34.36 | 300 |
| 2025-03-31 | $31.00 | $34.37 | 3,500 |
| 2025-03-28 | $31.15 | $34.53 | 0 |
| 2025-03-27 | $31.15 | $34.53 | 1,300 |
| 2025-03-26 | $31.60 | $35.03 | 500 |
| 2025-03-25 | $31.60 | $35.03 | 100 |
| 2025-03-24 | $31.60 | $35.03 | 200 |
| 2025-03-21 | $31.50 | $34.92 | 0 |
| 2025-03-20 | $31.50 | $34.92 | 300 |
| 2025-03-19 | $31.95 | $35.42 | 3,000 |
| 2025-03-18 | $31.99 | $35.46 | 300 |
| 2025-03-17 | $32.45 | $35.97 | 0 |
| 2025-03-14 | $32.45 | $35.97 | 0 |
| 2025-03-13 | $32.45 | $35.97 | 0 |
| 2025-03-12 | $32.45 | $35.97 | 4,500 |
| 2025-03-11 | $32.49 | $36.02 | 0 |
| 2025-03-10 | $32.49 | $36.02 | 100 |
| 2025-03-07 | $32.50 | $36.03 | 0 |
| 2025-03-06 | $32.50 | $36.03 | 0 |
| 2025-03-05 | $32.50 | $36.03 | 200 |
| 2025-03-04 | $32.50 | $36.03 | 0 |
| 2025-03-03 | $32.50 | $36.03 | 300 |
| 2025-02-28 | $31.55 | $34.98 | 700 |
| 2025-02-27 | $32.50 | $36.03 | 100 |
| 2025-02-26 | $31.80 | $35.25 | 0 |
| 2025-02-25 | $31.80 | $35.25 | 700 |
| 2025-02-24 | $31.99 | $35.46 | 100 |
| 2025-02-21 | $32.49 | $36.02 | 0 |
| 2025-02-20 | $32.49 | $36.02 | 100 |
| 2025-02-19 | $32.49 | $36.02 | 100 |
| 2025-02-18 | $32.49 | $36.02 | 100 |
| 2025-02-14 | $32.02 | $35.50 | 300 |
| 2025-02-13 | $32.49 | $36.02 | 0 |
| 2025-02-12 | $32.49 | $36.02 | 300 |
| 2025-02-11 | $31.90 | $35.36 | 100 |
| 2025-02-10 | $31.98 | $35.45 | 100 |
| 2025-02-07 | $32.05 | $35.53 | 3,100 |
| 2025-02-06 | $33.00 | $36.58 | 0 |
| 2025-02-05 | $33.00 | $36.58 | 4,200 |
| 2025-02-04 | $32.45 | $35.97 | 0 |
| 2025-02-03 | $32.45 | $35.97 | 1,100 |
| 2025-01-31 | $32.48 | $36.01 | 2,200 |
| 2025-01-30 | $32.60 | $36.14 | 0 |
| 2025-01-29 | $32.60 | $36.14 | 1,000 |
| 2025-01-28 | $32.87 | $36.44 | 4,700 |
| 2025-01-27 | $33.15 | $36.75 | 100 |
| 2025-01-24 | $33.40 | $37.03 | 100 |
| 2025-01-23 | $33.49 | $37.13 | 0 |
| 2025-01-22 | $33.49 | $37.13 | 100 |
| 2025-01-21 | $33.49 | $37.13 | 100 |
| 2025-01-17 | $33.50 | $37.14 | 100 |
| 2025-01-16 | $33.49 | $36.89 | 0 |
| 2025-01-15 | $33.49 | $36.89 | 100 |
| 2025-01-14 | $33.49 | $36.89 | 0 |
| 2025-01-13 | $33.49 | $36.89 | 100 |
| 2025-01-10 | $33.30 | $36.69 | 2,100 |
| 2025-01-08 | $34.39 | $37.89 | 5,100 |
| 2025-01-07 | $34.59 | $38.11 | 200 |
| 2025-01-06 | $34.60 | $38.12 | 100 |
| 2025-01-03 | $34.22 | $37.70 | 600 |
| 2025-01-02 | $34.22 | $37.70 | 2,000 |