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
- 2009-07-30 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 | $30.90 | $79.29 | 0 |
| 2025-12-30 | $30.90 | $79.29 | 1,500 |
| 2025-12-29 | $30.50 | $78.27 | 170,700 |
| 2025-12-26 | $29.50 | $75.70 | 0 |
| 2025-12-24 | $29.50 | $75.70 | 0 |
| 2025-12-23 | $29.50 | $75.70 | 100 |
| 2025-12-22 | $29.88 | $76.68 | 2,500 |
| 2025-12-19 | $29.99 | $76.96 | 0 |
| 2025-12-18 | $29.99 | $76.96 | 100 |
| 2025-12-17 | $30.00 | $76.99 | 120,500 |
| 2025-12-16 | $28.48 | $73.08 | 2,300 |
| 2025-12-15 | $30.20 | $77.50 | 0 |
| 2025-12-12 | $30.20 | $77.50 | 0 |
| 2025-12-11 | $30.20 | $77.50 | 0 |
| 2025-12-10 | $30.20 | $77.50 | 12,900 |
| 2025-12-09 | $29.50 | $75.70 | 2,350,600 |
| 2025-12-08 | $29.00 | $74.42 | 278,400 |
| 2025-12-05 | $28.72 | $73.70 | 866,600 |
| 2025-12-04 | $28.80 | $73.91 | 202,000 |
| 2025-12-03 | $26.11 | $67.00 | 0 |
| 2025-12-02 | $26.11 | $67.00 | 246,000 |
| 2025-12-01 | $25.14 | $64.51 | 3,700 |
| 2025-11-28 | $27.10 | $69.54 | 61,400 |
| 2025-11-26 | $25.57 | $65.62 | 800 |
| 2025-11-25 | $27.85 | $71.47 | 0 |
| 2025-11-24 | $27.85 | $71.47 | 0 |
| 2025-11-21 | $27.85 | $71.47 | 681,900 |
| 2025-11-20 | $27.60 | $70.83 | 220,600 |
| 2025-11-19 | $26.54 | $68.11 | 0 |
| 2025-11-18 | $26.54 | $68.11 | 535,000 |
| 2025-11-17 | $25.40 | $65.18 | 1,100 |
| 2025-11-14 | $26.87 | $68.95 | 0 |
| 2025-11-13 | $26.87 | $68.95 | 108,900 |
| 2025-11-12 | $26.00 | $66.72 | 0 |
| 2025-11-11 | $26.00 | $66.72 | 625,900 |
| 2025-11-10 | $27.45 | $70.44 | 51,500 |
| 2025-11-07 | $27.80 | $71.34 | 0 |
| 2025-11-06 | $27.80 | $71.34 | 732,700 |
| 2025-11-05 | $27.40 | $70.31 | 200 |
| 2025-11-04 | $27.50 | $70.57 | 444,600 |
| 2025-11-03 | $28.00 | $71.85 | 3,700 |
| 2025-10-31 | $28.53 | $73.21 | 375,100 |
| 2025-10-30 | $28.50 | $73.14 | 0 |
| 2025-10-29 | $28.50 | $73.14 | 185,400 |
| 2025-10-28 | $27.65 | $70.95 | 0 |
| 2025-10-27 | $27.65 | $70.95 | 736,200 |
| 2025-10-24 | $27.50 | $70.57 | 440,400 |
| 2025-10-23 | $27.50 | $70.57 | 568,600 |
| 2025-10-22 | $27.39 | $70.29 | 1,600 |
| 2025-10-21 | $29.00 | $74.42 | 533,200 |
| 2025-10-20 | $25.95 | $66.59 | 1,100 |
| 2025-10-17 | $27.32 | $70.11 | 100 |
| 2025-10-16 | $28.59 | $73.37 | 137,200 |
| 2025-10-15 | $25.99 | $66.69 | 1,301,500 |
| 2025-10-14 | $28.00 | $71.85 | 28,800 |
| 2025-10-13 | $26.74 | $68.62 | 277,100 |
| 2025-10-10 | $26.65 | $68.39 | 9,000 |
| 2025-10-09 | $26.73 | $68.59 | 80,700 |
| 2025-10-08 | $28.00 | $71.85 | 0 |
| 2025-10-07 | $28.00 | $71.85 | 0 |
| 2025-10-06 | $28.00 | $71.85 | 51,800 |
| 2025-10-03 | $28.00 | $71.85 | 51,000 |
| 2025-10-02 | $26.80 | $68.77 | 100 |
| 2025-10-01 | $27.11 | $69.57 | 1,965,600 |
| 2025-09-30 | $26.80 | $68.77 | 2,000 |
| 2025-09-29 | $28.00 | $71.85 | 805,500 |
| 2025-09-26 | $26.08 | $66.93 | 51,400 |
| 2025-09-25 | $25.61 | $65.72 | 249,000 |
| 2025-09-24 | $26.08 | $66.93 | 190,200 |
| 2025-09-23 | $25.63 | $65.77 | 337,200 |
| 2025-09-22 | $26.75 | $68.65 | 489,800 |
| 2025-09-19 | $26.18 | $67.18 | 0 |
| 2025-09-18 | $26.18 | $67.18 | 200,400 |
| 2025-09-17 | $25.62 | $65.75 | 0 |
| 2025-09-16 | $25.62 | $65.75 | 131,500 |
| 2025-09-15 | $26.21 | $67.26 | 1,856,300 |
| 2025-09-12 | $25.62 | $65.75 | 1,203,800 |
| 2025-09-11 | $25.18 | $64.62 | 640,600 |
| 2025-09-10 | $27.25 | $69.93 | 578,500 |
| 2025-09-09 | $27.09 | $69.52 | 0 |
| 2025-09-08 | $27.09 | $69.52 | 1,689,000 |
| 2025-09-05 | $26.54 | $68.11 | 200,700 |
| 2025-09-04 | $26.84 | $68.88 | 500 |
| 2025-09-03 | $27.27 | $69.98 | 5,000 |
| 2025-09-02 | $25.29 | $64.90 | 261,500 |
| 2025-08-29 | $28.04 | $71.96 | 401,000 |
| 2025-08-28 | $27.71 | $71.11 | 700 |
| 2025-08-27 | $28.16 | $72.26 | 148,500 |
| 2025-08-26 | $25.91 | $66.49 | 401,500 |
| 2025-08-25 | $26.20 | $67.23 | 1,500 |
| 2025-08-22 | $25.50 | $65.44 | 203,900 |
| 2025-08-21 | $25.06 | $64.31 | 121,600 |
| 2025-08-20 | $26.60 | $68.26 | 242,400 |
| 2025-08-19 | $26.89 | $69.00 | 300,700 |
| 2025-08-18 | $27.90 | $71.60 | 94,100 |
| 2025-08-15 | $25.45 | $65.31 | 179,100 |
| 2025-08-14 | $27.50 | $70.57 | 170,500 |
| 2025-08-13 | $27.74 | $71.19 | 260,800 |
| 2025-08-12 | $28.50 | $73.14 | 700 |
| 2025-08-11 | $25.08 | $64.36 | 162,000 |
| 2025-08-08 | $24.75 | $63.51 | 3,700 |
| 2025-08-07 | $27.15 | $69.67 | 191,200 |
| 2025-08-06 | $27.99 | $71.83 | 6,700 |
| 2025-08-05 | $27.00 | $69.29 | 700 |
| 2025-08-04 | $25.64 | $65.80 | 222,700 |
| 2025-08-01 | $27.40 | $70.31 | 252,400 |
| 2025-07-31 | $25.25 | $64.80 | 177,200 |
| 2025-07-30 | $25.54 | $65.54 | 330,500 |
| 2025-07-29 | $27.89 | $71.57 | 41,400 |
| 2025-07-28 | $26.71 | $68.54 | 248,800 |
| 2025-07-25 | $27.00 | $69.29 | 97,100 |
| 2025-07-24 | $27.28 | $70.01 | 163,400 |
| 2025-07-23 | $27.61 | $70.85 | 285,500 |
| 2025-07-22 | $27.50 | $70.57 | 323,400 |
| 2025-07-21 | $26.79 | $68.75 | 2,900 |
| 2025-07-18 | $25.93 | $66.54 | 100,800 |
| 2025-07-17 | $26.20 | $67.23 | 140,800 |
| 2025-07-16 | $26.20 | $67.23 | 681,400 |
| 2025-07-15 | $25.21 | $64.69 | 180,300 |
| 2025-07-14 | $26.20 | $67.23 | 243,000 |
| 2025-07-11 | $25.86 | $66.36 | 13,100 |
| 2025-07-10 | $26.00 | $66.72 | 49,000 |
| 2025-07-09 | $23.10 | $59.28 | 301,200 |
| 2025-07-08 | $25.30 | $64.92 | 261,900 |
| 2025-07-07 | $25.36 | $65.08 | 661,400 |
| 2025-07-03 | $25.70 | $65.95 | 201,700 |
| 2025-07-02 | $25.34 | $65.03 | 471,500 |
| 2025-07-01 | $22.96 | $58.92 | 200,600 |
| 2025-06-30 | $22.05 | $56.58 | 605,700 |
| 2025-06-27 | $23.44 | $60.15 | 4,200 |
| 2025-06-26 | $24.25 | $62.23 | 172,200 |
| 2025-06-25 | $24.75 | $63.51 | 132,600 |
| 2025-06-24 | $23.56 | $60.46 | 1,002,000 |
| 2025-06-23 | $25.08 | $64.36 | 403,800 |
| 2025-06-20 | $24.80 | $63.64 | 122,900 |
| 2025-06-18 | $22.80 | $58.51 | 1,000 |
| 2025-06-17 | $24.01 | $61.61 | 887,800 |
| 2025-06-16 | $25.01 | $64.18 | 25,100 |
| 2025-06-13 | $24.21 | $62.13 | 104,400 |
| 2025-06-12 | $25.60 | $65.69 | 896,600 |
| 2025-06-11 | $25.80 | $66.21 | 637,200 |
| 2025-06-10 | $25.30 | $64.92 | 95,400 |
| 2025-06-09 | $25.30 | $64.92 | 5,500 |
| 2025-06-06 | $24.27 | $62.28 | 229,800 |
| 2025-06-05 | $25.15 | $64.54 | 1,300 |
| 2025-06-04 | $24.65 | $63.26 | 1,502,200 |
| 2025-06-03 | $24.66 | $63.28 | 153,600 |
| 2025-06-02 | $25.04 | $64.26 | 51,900 |
| 2025-05-30 | $25.04 | $64.26 | 32,100 |
| 2025-05-29 | $25.05 | $64.28 | 3,200 |
| 2025-05-28 | $24.50 | $62.87 | 1,600 |
| 2025-05-27 | $24.83 | $63.72 | 184,100 |
| 2025-05-23 | $25.00 | $64.15 | 123,500 |
| 2025-05-22 | $24.26 | $62.26 | 102,000 |
| 2025-05-21 | $24.50 | $62.87 | 800,500 |
| 2025-05-20 | $24.75 | $63.51 | 31,000 |
| 2025-05-19 | $24.31 | $62.38 | 1,249,800 |
| 2025-05-16 | $24.31 | $62.38 | 2,409,100 |
| 2025-05-15 | $25.27 | $64.85 | 29,600 |
| 2025-05-14 | $24.46 | $62.77 | 35,200 |
| 2025-05-13 | $25.40 | $65.18 | 200,900 |
| 2025-05-12 | $25.36 | $65.08 | 608,800 |
| 2025-05-09 | $25.18 | $64.62 | 1,406,400 |
| 2025-05-08 | $24.12 | $61.90 | 1,606,900 |
| 2025-05-07 | $24.00 | $61.59 | 203,800 |
| 2025-05-06 | $24.30 | $62.36 | 242,000 |
| 2025-05-05 | $25.17 | $64.59 | 623,400 |
| 2025-05-02 | $25.09 | $64.39 | 241,700 |
| 2025-05-01 | $22.19 | $56.94 | 797,000 |
| 2025-04-30 | $22.17 | $56.89 | 580,400 |
| 2025-04-29 | $24.31 | $62.38 | 263,000 |
| 2025-04-28 | $23.81 | $61.10 | 512,300 |
| 2025-04-25 | $22.43 | $57.56 | 2,400 |
| 2025-04-24 | $23.91 | $61.36 | 4,800 |
| 2025-04-23 | $25.15 | $64.54 | 54,100 |
| 2025-04-22 | $23.30 | $59.79 | 337,900 |
| 2025-04-21 | $22.99 | $59.00 | 6,100 |
| 2025-04-17 | $23.42 | $60.10 | 149,100 |
| 2025-04-16 | $24.29 | $62.33 | 7,300 |
| 2025-04-15 | $23.07 | $59.20 | 45,100 |
| 2025-04-14 | $23.00 | $59.02 | 39,800 |
| 2025-04-11 | $21.06 | $54.04 | 746,800 |
| 2025-04-10 | $22.00 | $56.46 | 1,522,900 |
| 2025-04-09 | $20.21 | $51.86 | 483,500 |
| 2025-04-08 | $19.78 | $50.76 | 47,600 |
| 2025-04-07 | $21.12 | $54.20 | 82,300 |
| 2025-04-04 | $20.51 | $52.63 | 14,000 |
| 2025-04-03 | $23.01 | $59.05 | 111,600 |
| 2025-04-02 | $23.40 | $60.05 | 99,800 |
| 2025-04-01 | $23.60 | $60.56 | 1,400 |
| 2025-03-31 | $24.34 | $62.46 | 254,600 |
| 2025-03-28 | $23.10 | $59.28 | 149,600 |
| 2025-03-27 | $23.60 | $60.56 | 326,600 |
| 2025-03-26 | $25.40 | $65.18 | 121,000 |
| 2025-03-25 | $24.30 | $62.36 | 51,400 |
| 2025-03-24 | $24.57 | $63.05 | 4,400 |
| 2025-03-21 | $24.34 | $62.46 | 5,100 |
| 2025-03-20 | $26.00 | $66.72 | 42,700 |
| 2025-03-19 | $23.60 | $60.56 | 131,300 |
| 2025-03-18 | $23.60 | $60.56 | 341,200 |
| 2025-03-17 | $23.60 | $60.56 | 134,900 |
| 2025-03-14 | $24.69 | $63.36 | 2,800 |
| 2025-03-13 | $24.80 | $63.64 | 263,700 |
| 2025-03-12 | $23.45 | $60.18 | 44,600 |
| 2025-03-11 | $23.45 | $60.18 | 837,700 |
| 2025-03-10 | $24.05 | $61.72 | 653,900 |
| 2025-03-07 | $24.82 | $63.69 | 1,671,900 |
| 2025-03-06 | $25.00 | $64.15 | 3,100 |
| 2025-03-05 | $24.50 | $61.03 | 2,400 |
| 2025-03-04 | $24.01 | $59.81 | 1,700 |
| 2025-03-03 | $23.63 | $58.87 | 705,000 |
| 2025-02-28 | $24.27 | $60.46 | 27,200 |
| 2025-02-27 | $24.60 | $61.28 | 107,600 |
| 2025-02-26 | $25.38 | $63.23 | 4,900 |
| 2025-02-25 | $25.15 | $62.65 | 45,100 |
| 2025-02-24 | $25.15 | $62.65 | 5,100 |
| 2025-02-21 | $25.26 | $62.93 | 5,300 |
| 2025-02-20 | $25.65 | $63.90 | 222,900 |
| 2025-02-19 | $25.60 | $63.77 | 95,900 |
| 2025-02-18 | $25.30 | $63.03 | 19,400 |
| 2025-02-14 | $25.40 | $63.28 | 503,600 |
| 2025-02-13 | $26.20 | $65.27 | 1,138,500 |
| 2025-02-12 | $24.58 | $61.23 | 1,262,000 |
| 2025-02-11 | $26.02 | $64.82 | 2,464,700 |
| 2025-02-10 | $24.58 | $61.23 | 805,600 |
| 2025-02-07 | $24.42 | $60.83 | 1,079,700 |
| 2025-02-06 | $24.90 | $62.03 | 80,400 |
| 2025-02-05 | $24.42 | $60.83 | 125,100 |
| 2025-02-04 | $25.42 | $63.33 | 123,600 |
| 2025-02-03 | $25.42 | $63.33 | 108,600 |
| 2025-01-31 | $24.37 | $60.71 | 31,000 |
| 2025-01-30 | $25.50 | $63.53 | 123,800 |
| 2025-01-29 | $24.38 | $60.73 | 402,200 |
| 2025-01-28 | $24.20 | $60.29 | 152,400 |
| 2025-01-27 | $25.46 | $63.43 | 8,800 |
| 2025-01-24 | $24.45 | $60.91 | 50,900 |
| 2025-01-23 | $25.55 | $63.65 | 198,200 |
| 2025-01-22 | $24.76 | $61.68 | 321,700 |
| 2025-01-21 | $26.45 | $65.89 | 1,023,700 |
| 2025-01-17 | $25.10 | $62.53 | 151,800 |
| 2025-01-16 | $24.56 | $61.18 | 279,000 |
| 2025-01-15 | $24.15 | $60.16 | 22,200 |
| 2025-01-14 | $24.71 | $61.56 | 7,800 |
| 2025-01-13 | $24.56 | $61.18 | 372,700 |
| 2025-01-10 | $25.41 | $63.30 | 156,400 |
| 2025-01-08 | $24.14 | $60.14 | 321,600 |
| 2025-01-07 | $26.06 | $64.92 | 99,800 |
| 2025-01-06 | $26.28 | $65.47 | 384,300 |
| 2025-01-03 | $24.38 | $60.73 | 716,800 |
| 2025-01-02 | $24.30 | $60.54 | 530,600 |