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
- 1999-01-12 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 | $33.51 | $75.27 | 0 |
| 2025-12-30 | $33.51 | $75.27 | 0 |
| 2025-12-29 | $33.51 | $75.27 | 0 |
| 2025-12-26 | $33.51 | $75.27 | 0 |
| 2025-12-24 | $33.51 | $75.27 | 0 |
| 2025-12-23 | $33.51 | $75.27 | 100 |
| 2025-12-22 | $33.00 | $74.12 | 0 |
| 2025-12-19 | $33.00 | $74.12 | 0 |
| 2025-12-18 | $33.00 | $74.12 | 0 |
| 2025-12-17 | $33.00 | $74.12 | 0 |
| 2025-12-16 | $33.00 | $74.12 | 0 |
| 2025-12-15 | $33.00 | $74.12 | 700 |
| 2025-12-12 | $35.00 | $78.62 | 0 |
| 2025-12-11 | $35.00 | $78.62 | 0 |
| 2025-12-10 | $35.00 | $78.62 | 0 |
| 2025-12-09 | $35.00 | $78.62 | 0 |
| 2025-12-08 | $35.00 | $78.62 | 0 |
| 2025-12-05 | $35.00 | $78.62 | 2,900 |
| 2025-12-04 | $32.25 | $71.36 | 0 |
| 2025-12-03 | $32.25 | $71.36 | 0 |
| 2025-12-02 | $32.25 | $71.36 | 600 |
| 2025-12-01 | $32.25 | $71.36 | 500 |
| 2025-11-28 | $32.35 | $71.58 | 0 |
| 2025-11-26 | $32.35 | $71.58 | 300 |
| 2025-11-25 | $32.00 | $70.81 | 500 |
| 2025-11-24 | $32.00 | $70.81 | 0 |
| 2025-11-21 | $32.00 | $70.81 | 1,900 |
| 2025-11-20 | $31.60 | $69.92 | 400 |
| 2025-11-19 | $31.52 | $69.75 | 1,300 |
| 2025-11-18 | $31.31 | $69.28 | 500 |
| 2025-11-17 | $31.36 | $69.39 | 1,500 |
| 2025-11-14 | $31.49 | $69.68 | 1,600 |
| 2025-11-13 | $31.40 | $69.48 | 0 |
| 2025-11-12 | $31.40 | $69.48 | 1,000 |
| 2025-11-11 | $31.20 | $69.04 | 0 |
| 2025-11-10 | $31.20 | $69.04 | 200 |
| 2025-11-07 | $31.16 | $68.95 | 600 |
| 2025-11-06 | $31.11 | $68.84 | 4,500 |
| 2025-11-05 | $32.20 | $71.25 | 2,800 |
| 2025-11-04 | $31.51 | $69.72 | 0 |
| 2025-11-03 | $31.51 | $69.72 | 200 |
| 2025-10-31 | $31.75 | $70.25 | 1,200 |
| 2025-10-30 | $32.25 | $71.36 | 1,300 |
| 2025-10-29 | $31.99 | $70.79 | 800 |
| 2025-10-28 | $31.24 | $69.13 | 0 |
| 2025-10-27 | $31.24 | $69.13 | 0 |
| 2025-10-24 | $31.24 | $69.13 | 0 |
| 2025-10-23 | $31.24 | $69.13 | 200 |
| 2025-10-22 | $31.24 | $69.13 | 600 |
| 2025-10-21 | $31.00 | $68.60 | 700 |
| 2025-10-20 | $32.50 | $71.91 | 0 |
| 2025-10-17 | $32.50 | $71.91 | 0 |
| 2025-10-16 | $32.50 | $71.91 | 0 |
| 2025-10-15 | $32.50 | $71.91 | 0 |
| 2025-10-14 | $32.50 | $71.91 | 0 |
| 2025-10-13 | $32.50 | $71.91 | 0 |
| 2025-10-10 | $32.50 | $71.91 | 0 |
| 2025-10-09 | $32.50 | $71.91 | 0 |
| 2025-10-08 | $32.50 | $71.91 | 0 |
| 2025-10-07 | $32.50 | $71.91 | 0 |
| 2025-10-06 | $32.50 | $71.91 | 0 |
| 2025-10-03 | $32.50 | $71.91 | 0 |
| 2025-10-02 | $32.50 | $71.91 | 0 |
| 2025-10-01 | $32.50 | $71.91 | 0 |
| 2025-09-30 | $32.50 | $71.91 | 0 |
| 2025-09-29 | $32.50 | $71.91 | 0 |
| 2025-09-26 | $32.50 | $71.91 | 0 |
| 2025-09-25 | $32.50 | $71.91 | 0 |
| 2025-09-24 | $32.50 | $71.91 | 0 |
| 2025-09-23 | $32.50 | $71.91 | 0 |
| 2025-09-22 | $32.50 | $71.91 | 0 |
| 2025-09-19 | $32.50 | $71.91 | 0 |
| 2025-09-18 | $32.50 | $71.91 | 300 |
| 2025-09-17 | $31.25 | $69.15 | 0 |
| 2025-09-16 | $31.25 | $69.15 | 600 |
| 2025-09-15 | $31.25 | $69.15 | 0 |
| 2025-09-12 | $31.25 | $69.15 | 0 |
| 2025-09-11 | $31.25 | $69.15 | 0 |
| 2025-09-10 | $31.25 | $69.15 | 0 |
| 2025-09-09 | $31.25 | $69.15 | 0 |
| 2025-09-08 | $31.25 | $69.15 | 0 |
| 2025-09-05 | $31.25 | $69.15 | 0 |
| 2025-09-04 | $31.25 | $69.15 | 0 |
| 2025-09-03 | $31.25 | $69.15 | 0 |
| 2025-09-02 | $31.25 | $69.15 | 0 |
| 2025-08-29 | $31.25 | $69.15 | 0 |
| 2025-08-28 | $31.25 | $69.15 | 0 |
| 2025-08-27 | $31.25 | $69.15 | 0 |
| 2025-08-26 | $31.25 | $69.15 | 0 |
| 2025-08-25 | $31.25 | $69.15 | 0 |
| 2025-08-22 | $31.25 | $69.15 | 0 |
| 2025-08-21 | $31.25 | $69.15 | 0 |
| 2025-08-20 | $31.25 | $69.15 | 0 |
| 2025-08-19 | $31.25 | $69.15 | 13,300 |
| 2025-08-18 | $30.91 | $68.40 | 400 |
| 2025-08-15 | $31.00 | $68.60 | 500 |
| 2025-08-14 | $30.99 | $68.57 | 100 |
| 2025-08-13 | $30.00 | $66.38 | 400 |
| 2025-08-12 | $30.00 | $66.38 | 0 |
| 2025-08-11 | $30.00 | $66.38 | 0 |
| 2025-08-08 | $30.00 | $66.38 | 10,500 |
| 2025-08-07 | $30.00 | $66.38 | 0 |
| 2025-08-06 | $30.00 | $66.38 | 0 |
| 2025-08-05 | $30.00 | $66.38 | 200 |
| 2025-08-04 | $29.99 | $66.36 | 0 |
| 2025-08-01 | $29.99 | $66.36 | 0 |
| 2025-07-31 | $29.99 | $66.36 | 1,800 |
| 2025-07-30 | $29.00 | $64.17 | 0 |
| 2025-07-29 | $29.00 | $64.17 | 0 |
| 2025-07-28 | $29.00 | $64.17 | 0 |
| 2025-07-25 | $29.00 | $64.17 | 0 |
| 2025-07-24 | $29.00 | $64.17 | 800 |
| 2025-07-23 | $28.75 | $63.62 | 800 |
| 2025-07-22 | $28.31 | $62.64 | 300 |
| 2025-07-21 | $28.09 | $62.16 | 0 |
| 2025-07-18 | $28.09 | $62.16 | 1,100 |
| 2025-07-17 | $28.06 | $62.09 | 0 |
| 2025-07-16 | $28.06 | $62.09 | 0 |
| 2025-07-15 | $28.06 | $62.09 | 0 |
| 2025-07-14 | $28.06 | $62.09 | 0 |
| 2025-07-11 | $28.06 | $62.09 | 600 |
| 2025-07-10 | $28.00 | $61.96 | 1,300 |
| 2025-07-09 | $29.00 | $64.17 | 0 |
| 2025-07-08 | $29.00 | $64.17 | 0 |
| 2025-07-07 | $29.00 | $64.17 | 0 |
| 2025-07-03 | $29.00 | $64.17 | 0 |
| 2025-07-02 | $29.00 | $64.17 | 0 |
| 2025-07-01 | $29.00 | $64.17 | 0 |
| 2025-06-30 | $29.00 | $64.17 | 0 |
| 2025-06-27 | $29.00 | $64.17 | 0 |
| 2025-06-26 | $29.00 | $64.17 | 0 |
| 2025-06-25 | $29.00 | $64.17 | 0 |
| 2025-06-24 | $29.00 | $64.17 | 0 |
| 2025-06-23 | $29.00 | $64.17 | 2,600 |
| 2025-06-20 | $27.50 | $60.85 | 0 |
| 2025-06-18 | $27.50 | $60.85 | 1,000 |
| 2025-06-17 | $27.50 | $60.85 | 1,100 |
| 2025-06-16 | $26.75 | $59.19 | 0 |
| 2025-06-13 | $26.75 | $59.19 | 0 |
| 2025-06-12 | $26.75 | $59.19 | 4,700 |
| 2025-06-11 | $27.50 | $60.85 | 0 |
| 2025-06-10 | $27.50 | $60.85 | 0 |
| 2025-06-09 | $27.50 | $60.85 | 0 |
| 2025-06-06 | $27.50 | $59.88 | 0 |
| 2025-06-05 | $27.50 | $59.88 | 0 |
| 2025-06-04 | $27.50 | $59.88 | 0 |
| 2025-06-03 | $27.50 | $59.88 | 0 |
| 2025-06-02 | $27.50 | $59.88 | 0 |
| 2025-05-30 | $27.50 | $59.88 | 0 |
| 2025-05-29 | $27.50 | $59.88 | 0 |
| 2025-05-28 | $27.50 | $59.88 | 200 |
| 2025-05-27 | $27.62 | $60.14 | 0 |
| 2025-05-23 | $27.62 | $60.14 | 200 |
| 2025-05-22 | $26.30 | $57.26 | 0 |
| 2025-05-21 | $26.30 | $57.26 | 0 |
| 2025-05-20 | $26.30 | $57.26 | 2,800 |
| 2025-05-19 | $27.00 | $58.79 | 0 |
| 2025-05-16 | $27.00 | $58.79 | 0 |
| 2025-05-15 | $27.00 | $58.79 | 100 |
| 2025-05-14 | $26.00 | $56.61 | 0 |
| 2025-05-13 | $26.00 | $56.61 | 0 |
| 2025-05-12 | $26.00 | $56.61 | 900 |
| 2025-05-09 | $26.00 | $56.61 | 1,000 |
| 2025-05-08 | $26.28 | $57.22 | 0 |
| 2025-05-07 | $26.28 | $57.22 | 200 |
| 2025-05-06 | $26.97 | $58.72 | 500 |
| 2025-05-05 | $26.25 | $57.16 | 300 |
| 2025-05-02 | $26.00 | $56.61 | 300 |
| 2025-05-01 | $26.00 | $56.61 | 300 |
| 2025-04-30 | $25.25 | $54.98 | 0 |
| 2025-04-29 | $25.25 | $54.98 | 0 |
| 2025-04-28 | $25.25 | $54.98 | 0 |
| 2025-04-25 | $25.25 | $54.98 | 400 |
| 2025-04-24 | $25.35 | $55.20 | 400 |
| 2025-04-23 | $25.05 | $54.54 | 800 |
| 2025-04-22 | $24.87 | $54.15 | 0 |
| 2025-04-21 | $24.87 | $54.15 | 0 |
| 2025-04-17 | $24.87 | $54.15 | 200 |
| 2025-04-16 | $24.75 | $53.89 | 300 |
| 2025-04-15 | $24.75 | $53.89 | 0 |
| 2025-04-14 | $24.75 | $53.89 | 0 |
| 2025-04-11 | $24.75 | $53.89 | 0 |
| 2025-04-10 | $24.75 | $53.89 | 0 |
| 2025-04-09 | $24.75 | $53.89 | 5,000 |
| 2025-04-08 | $24.75 | $53.89 | 23,500 |
| 2025-04-07 | $24.61 | $53.58 | 600 |
| 2025-04-04 | $24.90 | $54.22 | 0 |
| 2025-04-03 | $24.90 | $54.22 | 400 |
| 2025-04-02 | $25.10 | $54.65 | 3,600 |
| 2025-04-01 | $25.00 | $54.43 | 5,800 |
| 2025-03-31 | $24.92 | $54.26 | 0 |
| 2025-03-28 | $24.92 | $54.26 | 200 |
| 2025-03-27 | $25.15 | $54.76 | 1,100 |
| 2025-03-26 | $25.00 | $54.43 | 0 |
| 2025-03-25 | $25.00 | $54.43 | 0 |
| 2025-03-24 | $25.00 | $54.43 | 0 |
| 2025-03-21 | $25.00 | $54.43 | 0 |
| 2025-03-20 | $25.00 | $54.43 | 0 |
| 2025-03-19 | $25.00 | $54.43 | 100 |
| 2025-03-18 | $25.15 | $54.76 | 800 |
| 2025-03-17 | $25.15 | $54.76 | 1,000 |
| 2025-03-14 | $25.16 | $54.78 | 200 |
| 2025-03-13 | $25.00 | $54.43 | 0 |
| 2025-03-12 | $25.00 | $54.43 | 0 |
| 2025-03-11 | $25.00 | $54.43 | 7,500 |
| 2025-03-10 | $25.10 | $54.65 | 0 |
| 2025-03-07 | $25.10 | $54.65 | 0 |
| 2025-03-06 | $25.10 | $54.65 | 0 |
| 2025-03-05 | $25.10 | $54.65 | 2,100 |
| 2025-03-04 | $25.00 | $54.43 | 11,700 |
| 2025-03-03 | $25.05 | $54.54 | 1,300 |
| 2025-02-28 | $25.50 | $55.52 | 0 |
| 2025-02-27 | $25.50 | $55.52 | 2,200 |
| 2025-02-26 | $25.50 | $55.52 | 0 |
| 2025-02-25 | $25.50 | $55.52 | 2,100 |
| 2025-02-24 | $25.55 | $55.63 | 0 |
| 2025-02-21 | $25.55 | $55.63 | 1,100 |
| 2025-02-20 | $26.25 | $57.16 | 3,000 |
| 2025-02-19 | $25.75 | $56.07 | 500 |
| 2025-02-18 | $25.85 | $56.28 | 400 |
| 2025-02-14 | $25.50 | $55.52 | 500 |
| 2025-02-13 | $25.70 | $55.96 | 500 |
| 2025-02-12 | $25.35 | $55.20 | 0 |
| 2025-02-11 | $25.35 | $55.20 | 1,900 |
| 2025-02-10 | $25.40 | $55.30 | 0 |
| 2025-02-07 | $25.40 | $55.30 | 300 |
| 2025-02-06 | $25.50 | $55.52 | 0 |
| 2025-02-05 | $25.50 | $55.52 | 400 |
| 2025-02-04 | $25.50 | $55.52 | 300 |
| 2025-02-03 | $25.50 | $55.52 | 0 |
| 2025-01-31 | $25.50 | $55.52 | 0 |
| 2025-01-30 | $25.50 | $55.52 | 300 |
| 2025-01-29 | $25.10 | $54.65 | 200 |
| 2025-01-28 | $25.13 | $54.72 | 400 |
| 2025-01-27 | $25.25 | $54.98 | 3,400 |
| 2025-01-24 | $25.30 | $55.09 | 100 |
| 2025-01-23 | $25.90 | $56.39 | 200 |
| 2025-01-22 | $25.90 | $56.39 | 0 |
| 2025-01-21 | $25.90 | $56.39 | 500 |
| 2025-01-17 | $25.90 | $56.39 | 600 |
| 2025-01-16 | $25.90 | $56.39 | 200 |
| 2025-01-15 | $25.42 | $55.35 | 0 |
| 2025-01-14 | $25.42 | $55.35 | 500 |
| 2025-01-13 | $25.40 | $55.30 | 100 |
| 2025-01-10 | $25.42 | $55.35 | 800 |
| 2025-01-08 | $25.40 | $55.30 | 400 |
| 2025-01-07 | $26.00 | $56.61 | 1,200 |
| 2025-01-06 | $26.00 | $56.61 | 0 |
| 2025-01-03 | $26.00 | $56.61 | 0 |
| 2025-01-02 | $26.00 | $55.65 | 0 |