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
- 2013-09-13 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 | $34.60 | $44.93 | 200 |
| 2025-12-30 | $31.51 | $40.92 | 0 |
| 2025-12-29 | $31.51 | $40.92 | 300 |
| 2025-12-26 | $35.40 | $45.97 | 400 |
| 2025-12-24 | $32.74 | $42.51 | 0 |
| 2025-12-23 | $32.74 | $42.51 | 0 |
| 2025-12-22 | $32.74 | $42.51 | 0 |
| 2025-12-19 | $32.74 | $42.51 | 200 |
| 2025-12-18 | $30.39 | $39.46 | 500 |
| 2025-12-17 | $32.92 | $42.75 | 0 |
| 2025-12-16 | $32.92 | $42.75 | 200 |
| 2025-12-15 | $30.55 | $39.67 | 900 |
| 2025-12-12 | $30.51 | $39.62 | 400 |
| 2025-12-11 | $32.90 | $42.72 | 400 |
| 2025-12-10 | $31.99 | $41.54 | 400 |
| 2025-12-09 | $29.20 | $37.92 | 600 |
| 2025-12-08 | $32.18 | $41.79 | 0 |
| 2025-12-05 | $32.18 | $41.79 | 500 |
| 2025-12-04 | $30.78 | $39.97 | 800 |
| 2025-12-03 | $32.19 | $41.80 | 0 |
| 2025-12-02 | $32.19 | $41.80 | 0 |
| 2025-12-01 | $32.19 | $41.80 | 0 |
| 2025-11-28 | $32.19 | $41.80 | 0 |
| 2025-11-26 | $32.19 | $41.80 | 0 |
| 2025-11-25 | $32.19 | $41.69 | 100 |
| 2025-11-24 | $31.75 | $41.12 | 1,200 |
| 2025-11-21 | $31.78 | $41.16 | 200 |
| 2025-11-20 | $30.74 | $39.81 | 900 |
| 2025-11-19 | $29.75 | $38.53 | 300 |
| 2025-11-18 | $30.79 | $39.88 | 300 |
| 2025-11-17 | $31.50 | $40.80 | 600 |
| 2025-11-14 | $29.07 | $37.65 | 300 |
| 2025-11-13 | $32.35 | $41.90 | 0 |
| 2025-11-12 | $32.35 | $41.90 | 200 |
| 2025-11-11 | $32.69 | $42.34 | 200 |
| 2025-11-10 | $32.70 | $42.35 | 0 |
| 2025-11-07 | $32.70 | $42.35 | 0 |
| 2025-11-06 | $32.70 | $42.35 | 0 |
| 2025-11-05 | $32.70 | $42.35 | 100 |
| 2025-11-04 | $32.37 | $41.93 | 0 |
| 2025-11-03 | $32.37 | $41.93 | 0 |
| 2025-10-31 | $32.37 | $41.93 | 400 |
| 2025-10-30 | $32.53 | $42.13 | 0 |
| 2025-10-29 | $32.53 | $42.13 | 0 |
| 2025-10-28 | $32.53 | $42.13 | 100 |
| 2025-10-27 | $31.74 | $41.11 | 0 |
| 2025-10-24 | $31.74 | $41.11 | 300 |
| 2025-10-23 | $30.06 | $38.93 | 300 |
| 2025-10-22 | $30.39 | $39.36 | 0 |
| 2025-10-21 | $30.39 | $39.36 | 400 |
| 2025-10-20 | $31.07 | $40.24 | 200 |
| 2025-10-17 | $29.96 | $38.80 | 500 |
| 2025-10-16 | $29.81 | $38.61 | 300 |
| 2025-10-15 | $32.19 | $41.69 | 0 |
| 2025-10-14 | $32.19 | $41.69 | 200 |
| 2025-10-13 | $33.35 | $43.19 | 0 |
| 2025-10-10 | $33.35 | $43.19 | 0 |
| 2025-10-09 | $33.35 | $43.19 | 0 |
| 2025-10-08 | $33.35 | $43.19 | 0 |
| 2025-10-07 | $33.35 | $43.19 | 500 |
| 2025-10-06 | $33.19 | $42.99 | 100 |
| 2025-10-03 | $32.03 | $41.48 | 0 |
| 2025-10-02 | $32.03 | $41.48 | 300 |
| 2025-10-01 | $31.70 | $41.06 | 100 |
| 2025-09-30 | $34.32 | $44.45 | 200 |
| 2025-09-29 | $34.42 | $44.58 | 400 |
| 2025-09-26 | $35.89 | $46.38 | 200 |
| 2025-09-25 | $33.90 | $43.81 | 0 |
| 2025-09-24 | $33.90 | $43.81 | 100 |
| 2025-09-23 | $34.23 | $44.23 | 200 |
| 2025-09-22 | $32.94 | $42.57 | 0 |
| 2025-09-19 | $32.94 | $42.57 | 300 |
| 2025-09-18 | $32.63 | $42.17 | 2,100 |
| 2025-09-17 | $35.97 | $46.48 | 1,000 |
| 2025-09-16 | $36.60 | $47.30 | 0 |
| 2025-09-15 | $36.60 | $47.30 | 300 |
| 2025-09-12 | $34.60 | $44.71 | 0 |
| 2025-09-11 | $34.60 | $44.71 | 600 |
| 2025-09-10 | $35.19 | $45.47 | 200 |
| 2025-09-09 | $35.17 | $45.45 | 1,100 |
| 2025-09-08 | $33.00 | $42.64 | 0 |
| 2025-09-05 | $33.00 | $42.64 | 0 |
| 2025-09-04 | $33.00 | $42.64 | 0 |
| 2025-09-03 | $33.00 | $42.64 | 0 |
| 2025-09-02 | $33.00 | $42.64 | 300 |
| 2025-08-29 | $34.35 | $44.39 | 0 |
| 2025-08-28 | $34.35 | $44.39 | 300 |
| 2025-08-27 | $33.94 | $43.86 | 0 |
| 2025-08-26 | $33.94 | $43.86 | 0 |
| 2025-08-25 | $33.94 | $43.86 | 200 |
| 2025-08-22 | $33.50 | $43.29 | 15,200 |
| 2025-08-21 | $33.59 | $43.41 | 100 |
| 2025-08-20 | $32.21 | $41.62 | 0 |
| 2025-08-19 | $32.21 | $41.62 | 0 |
| 2025-08-18 | $32.21 | $41.62 | 800 |
| 2025-08-15 | $33.87 | $43.77 | 0 |
| 2025-08-14 | $33.87 | $43.77 | 200 |
| 2025-08-13 | $34.15 | $44.13 | 200 |
| 2025-08-12 | $33.20 | $42.90 | 0 |
| 2025-08-11 | $33.20 | $42.90 | 0 |
| 2025-08-08 | $33.20 | $42.90 | 300 |
| 2025-08-07 | $29.95 | $38.70 | 300 |
| 2025-08-06 | $32.04 | $41.40 | 0 |
| 2025-08-05 | $32.04 | $41.40 | 200 |
| 2025-08-04 | $30.40 | $39.28 | 0 |
| 2025-08-01 | $30.40 | $39.28 | 0 |
| 2025-07-31 | $30.40 | $39.28 | 1,400 |
| 2025-07-30 | $31.86 | $41.17 | 500 |
| 2025-07-29 | $32.04 | $41.40 | 0 |
| 2025-07-28 | $32.04 | $41.40 | 600 |
| 2025-07-25 | $32.02 | $41.38 | 200 |
| 2025-07-24 | $32.48 | $41.97 | 300 |
| 2025-07-23 | $31.41 | $40.59 | 300 |
| 2025-07-22 | $30.45 | $39.35 | 100 |
| 2025-07-21 | $31.10 | $40.19 | 0 |
| 2025-07-18 | $31.10 | $40.19 | 100 |
| 2025-07-17 | $31.05 | $40.12 | 0 |
| 2025-07-16 | $31.05 | $40.12 | 0 |
| 2025-07-15 | $31.05 | $40.12 | 100 |
| 2025-07-14 | $32.33 | $41.78 | 500 |
| 2025-07-11 | $32.69 | $42.24 | 400 |
| 2025-07-10 | $29.41 | $38.00 | 200 |
| 2025-07-09 | $32.30 | $41.74 | 700 |
| 2025-07-08 | $33.85 | $43.74 | 0 |
| 2025-07-07 | $33.85 | $43.74 | 0 |
| 2025-07-03 | $33.85 | $43.74 | 0 |
| 2025-07-02 | $33.85 | $43.74 | 500 |
| 2025-07-01 | $29.65 | $38.31 | 0 |
| 2025-06-30 | $29.65 | $38.31 | 0 |
| 2025-06-27 | $29.65 | $38.31 | 0 |
| 2025-06-26 | $29.65 | $38.31 | 400 |
| 2025-06-25 | $32.09 | $41.47 | 200 |
| 2025-06-24 | $32.04 | $41.40 | 0 |
| 2025-06-23 | $32.04 | $41.40 | 0 |
| 2025-06-20 | $32.04 | $41.40 | 400 |
| 2025-06-18 | $32.82 | $42.41 | 0 |
| 2025-06-17 | $32.82 | $42.41 | 500 |
| 2025-06-16 | $32.23 | $41.65 | 0 |
| 2025-06-13 | $32.23 | $41.65 | 0 |
| 2025-06-12 | $32.23 | $41.65 | 0 |
| 2025-06-11 | $32.23 | $41.65 | 0 |
| 2025-06-10 | $32.23 | $41.65 | 1,100 |
| 2025-06-09 | $32.82 | $42.41 | 0 |
| 2025-06-06 | $32.82 | $42.41 | 0 |
| 2025-06-05 | $32.82 | $42.41 | 0 |
| 2025-06-04 | $32.82 | $42.41 | 200 |
| 2025-06-03 | $34.22 | $44.22 | 1,400 |
| 2025-06-02 | $32.23 | $41.65 | 2,900 |
| 2025-05-30 | $31.16 | $40.27 | 100 |
| 2025-05-29 | $32.80 | $42.39 | 0 |
| 2025-05-28 | $32.80 | $42.39 | 100 |
| 2025-05-27 | $34.90 | $41.74 | 3,800 |
| 2025-05-23 | $34.20 | $40.91 | 0 |
| 2025-05-22 | $34.20 | $40.91 | 0 |
| 2025-05-21 | $34.20 | $40.91 | 0 |
| 2025-05-20 | $34.20 | $40.91 | 100 |
| 2025-05-19 | $36.71 | $43.91 | 0 |
| 2025-05-16 | $36.71 | $43.91 | 0 |
| 2025-05-15 | $36.71 | $43.91 | 300 |
| 2025-05-14 | $34.30 | $41.03 | 0 |
| 2025-05-13 | $34.30 | $41.03 | 0 |
| 2025-05-12 | $34.30 | $41.03 | 400 |
| 2025-05-09 | $32.40 | $38.75 | 200 |
| 2025-05-08 | $32.68 | $39.09 | 300 |
| 2025-05-07 | $34.38 | $41.12 | 0 |
| 2025-05-06 | $34.38 | $41.12 | 0 |
| 2025-05-05 | $34.38 | $41.12 | 0 |
| 2025-05-02 | $34.38 | $41.12 | 0 |
| 2025-05-01 | $34.38 | $41.12 | 100 |
| 2025-04-30 | $32.92 | $39.38 | 0 |
| 2025-04-29 | $32.92 | $39.38 | 700 |
| 2025-04-28 | $33.06 | $39.54 | 0 |
| 2025-04-25 | $33.06 | $39.54 | 0 |
| 2025-04-24 | $33.06 | $39.54 | 200 |
| 2025-04-23 | $26.88 | $32.15 | 0 |
| 2025-04-22 | $26.88 | $32.15 | 0 |
| 2025-04-21 | $26.88 | $32.15 | 200 |
| 2025-04-17 | $30.02 | $35.91 | 0 |
| 2025-04-16 | $30.02 | $35.91 | 0 |
| 2025-04-15 | $30.02 | $35.91 | 300 |
| 2025-04-14 | $29.34 | $35.09 | 500 |
| 2025-04-11 | $23.95 | $28.65 | 0 |
| 2025-04-10 | $23.95 | $28.65 | 0 |
| 2025-04-09 | $23.95 | $28.65 | 200 |
| 2025-04-08 | $24.91 | $29.79 | 800 |
| 2025-04-07 | $25.21 | $30.15 | 1,100 |
| 2025-04-04 | $29.04 | $34.73 | 0 |
| 2025-04-03 | $29.04 | $34.73 | 0 |
| 2025-04-02 | $29.04 | $34.73 | 500 |
| 2025-04-01 | $29.04 | $34.73 | 0 |
| 2025-03-31 | $29.04 | $34.73 | 0 |
| 2025-03-28 | $29.04 | $34.73 | 0 |
| 2025-03-27 | $29.04 | $34.73 | 300 |
| 2025-03-26 | $27.48 | $32.87 | 0 |
| 2025-03-25 | $27.48 | $32.87 | 0 |
| 2025-03-24 | $27.48 | $32.87 | 0 |
| 2025-03-21 | $27.48 | $32.87 | 0 |
| 2025-03-20 | $27.48 | $32.87 | 0 |
| 2025-03-19 | $27.48 | $32.87 | 100 |
| 2025-03-18 | $29.05 | $34.75 | 0 |
| 2025-03-17 | $29.05 | $34.75 | 100 |
| 2025-03-14 | $27.19 | $32.52 | 400 |
| 2025-03-13 | $25.04 | $29.95 | 0 |
| 2025-03-12 | $25.04 | $29.95 | 300 |
| 2025-03-11 | $24.61 | $29.44 | 200 |
| 2025-03-10 | $28.36 | $33.92 | 0 |
| 2025-03-07 | $28.36 | $33.92 | 0 |
| 2025-03-06 | $28.36 | $33.92 | 0 |
| 2025-03-05 | $28.36 | $33.92 | 0 |
| 2025-03-04 | $28.36 | $33.92 | 0 |
| 2025-03-03 | $28.36 | $33.92 | 0 |
| 2025-02-28 | $28.36 | $33.92 | 0 |
| 2025-02-27 | $28.36 | $33.92 | 0 |
| 2025-02-26 | $28.36 | $33.92 | 0 |
| 2025-02-25 | $28.36 | $33.92 | 0 |
| 2025-02-24 | $28.36 | $33.92 | 300 |
| 2025-02-21 | $29.25 | $34.99 | 200 |
| 2025-02-20 | $30.17 | $36.09 | 700 |
| 2025-02-19 | $29.81 | $35.66 | 200 |
| 2025-02-18 | $27.86 | $33.32 | 200 |
| 2025-02-14 | $27.86 | $33.32 | 200 |
| 2025-02-13 | $27.43 | $32.81 | 0 |
| 2025-02-12 | $27.43 | $32.81 | 200 |
| 2025-02-11 | $29.01 | $34.70 | 0 |
| 2025-02-10 | $29.01 | $34.70 | 0 |
| 2025-02-07 | $29.01 | $34.70 | 500 |
| 2025-02-06 | $27.84 | $33.30 | 200 |
| 2025-02-05 | $27.84 | $33.30 | 200 |
| 2025-02-04 | $27.00 | $32.29 | 300 |
| 2025-02-03 | $28.51 | $34.10 | 400 |
| 2025-01-31 | $29.71 | $35.54 | 300 |
| 2025-01-30 | $28.80 | $34.45 | 0 |
| 2025-01-29 | $28.80 | $34.45 | 0 |
| 2025-01-28 | $28.80 | $34.45 | 0 |
| 2025-01-27 | $28.80 | $34.45 | 200 |
| 2025-01-24 | $26.17 | $31.30 | 0 |
| 2025-01-23 | $26.17 | $31.30 | 500 |
| 2025-01-22 | $28.65 | $34.27 | 0 |
| 2025-01-21 | $28.65 | $34.27 | 200 |
| 2025-01-17 | $26.14 | $31.27 | 400 |
| 2025-01-16 | $27.79 | $33.24 | 0 |
| 2025-01-15 | $27.79 | $33.24 | 0 |
| 2025-01-14 | $27.79 | $33.24 | 300 |
| 2025-01-13 | $27.33 | $32.69 | 700 |
| 2025-01-10 | $27.43 | $32.81 | 300 |
| 2025-01-08 | $24.41 | $29.20 | 0 |
| 2025-01-07 | $24.41 | $29.20 | 0 |
| 2025-01-06 | $24.41 | $29.20 | 0 |
| 2025-01-03 | $24.41 | $29.20 | 0 |
| 2025-01-02 | $24.41 | $29.20 | 0 |