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
- 2009-12-29 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 | $36.39 | $71.73 | 30,900 |
| 2025-12-30 | $36.49 | $71.92 | 41,200 |
| 2025-12-29 | $36.79 | $72.51 | 26,300 |
| 2025-12-26 | $36.43 | $71.80 | 12,700 |
| 2025-12-24 | $36.28 | $71.51 | 11,600 |
| 2025-12-23 | $36.35 | $71.65 | 44,800 |
| 2025-12-22 | $36.43 | $71.80 | 40,100 |
| 2025-12-19 | $36.36 | $71.67 | 35,000 |
| 2025-12-18 | $36.26 | $71.47 | 25,400 |
| 2025-12-17 | $36.37 | $71.69 | 35,400 |
| 2025-12-16 | $36.94 | $72.81 | 32,100 |
| 2025-12-15 | $37.14 | $73.20 | 44,100 |
| 2025-12-12 | $37.64 | $74.19 | 24,600 |
| 2025-12-11 | $37.46 | $73.83 | 34,200 |
| 2025-12-10 | $37.26 | $73.44 | 57,700 |
| 2025-12-09 | $37.65 | $74.21 | 84,000 |
| 2025-12-08 | $37.56 | $74.03 | 76,200 |
| 2025-12-05 | $37.37 | $73.66 | 164,900 |
| 2025-12-04 | $36.00 | $70.96 | 38,700 |
| 2025-12-03 | $34.72 | $68.43 | 26,500 |
| 2025-12-02 | $34.79 | $68.57 | 52,300 |
| 2025-12-01 | $34.50 | $68.00 | 68,800 |
| 2025-11-28 | $34.11 | $67.23 | 24,200 |
| 2025-11-26 | $33.84 | $66.70 | 66,700 |
| 2025-11-25 | $33.85 | $66.72 | 49,500 |
| 2025-11-24 | $33.48 | $65.99 | 63,500 |
| 2025-11-21 | $32.85 | $64.75 | 60,500 |
| 2025-11-20 | $32.04 | $63.15 | 31,000 |
| 2025-11-19 | $32.79 | $64.63 | 42,700 |
| 2025-11-18 | $32.79 | $64.63 | 48,200 |
| 2025-11-17 | $33.54 | $66.11 | 30,800 |
| 2025-11-14 | $34.20 | $67.41 | 25,000 |
| 2025-11-13 | $34.40 | $67.80 | 31,300 |
| 2025-11-12 | $34.36 | $67.72 | 25,300 |
| 2025-11-11 | $33.80 | $66.62 | 35,900 |
| 2025-11-10 | $33.63 | $66.29 | 45,200 |
| 2025-11-07 | $33.30 | $65.64 | 32,600 |
| 2025-11-06 | $32.45 | $63.96 | 52,700 |
| 2025-11-05 | $32.80 | $64.65 | 56,200 |
| 2025-11-04 | $30.65 | $60.41 | 47,400 |
| 2025-11-03 | $31.28 | $61.65 | 39,500 |
| 2025-10-31 | $30.96 | $61.02 | 53,900 |
| 2025-10-30 | $31.21 | $61.52 | 38,600 |
| 2025-10-29 | $31.93 | $62.94 | 22,900 |
| 2025-10-28 | $31.46 | $62.01 | 39,100 |
| 2025-10-27 | $31.55 | $62.19 | 58,900 |
| 2025-10-24 | $31.35 | $61.79 | 68,400 |
| 2025-10-23 | $31.16 | $61.42 | 38,200 |
| 2025-10-22 | $31.03 | $61.16 | 33,500 |
| 2025-10-21 | $31.46 | $62.01 | 36,900 |
| 2025-10-20 | $31.46 | $62.01 | 42,800 |
| 2025-10-17 | $31.36 | $61.81 | 43,600 |
| 2025-10-16 | $30.67 | $60.45 | 67,600 |
| 2025-10-15 | $30.59 | $60.29 | 42,100 |
| 2025-10-14 | $30.47 | $60.06 | 73,500 |
| 2025-10-13 | $30.48 | $60.08 | 84,800 |
| 2025-10-10 | $30.20 | $59.53 | 42,600 |
| 2025-10-09 | $30.87 | $60.85 | 65,500 |
| 2025-10-08 | $31.05 | $61.20 | 254,800 |
| 2025-10-07 | $32.90 | $64.85 | 137,700 |
| 2025-10-06 | $34.87 | $68.73 | 24,400 |
| 2025-10-03 | $33.98 | $66.98 | 21,600 |
| 2025-10-02 | $34.04 | $67.09 | 24,900 |
| 2025-10-01 | $33.71 | $66.44 | 23,800 |
| 2025-09-30 | $33.39 | $65.81 | 32,100 |
| 2025-09-29 | $33.46 | $65.95 | 49,900 |
| 2025-09-26 | $33.40 | $65.83 | 32,000 |
| 2025-09-25 | $33.05 | $65.14 | 37,300 |
| 2025-09-24 | $33.17 | $65.38 | 26,500 |
| 2025-09-23 | $33.06 | $65.16 | 37,500 |
| 2025-09-22 | $32.42 | $63.90 | 49,400 |
| 2025-09-19 | $32.20 | $63.47 | 41,400 |
| 2025-09-18 | $32.69 | $64.43 | 38,100 |
| 2025-09-17 | $32.73 | $64.51 | 18,400 |
| 2025-09-16 | $32.91 | $64.87 | 33,800 |
| 2025-09-15 | $32.80 | $64.65 | 31,200 |
| 2025-09-12 | $32.76 | $64.57 | 23,000 |
| 2025-09-11 | $33.08 | $65.20 | 20,000 |
| 2025-09-10 | $32.65 | $64.35 | 18,700 |
| 2025-09-09 | $32.88 | $64.81 | 43,900 |
| 2025-09-08 | $34.49 | $67.98 | 41,300 |
| 2025-09-05 | $34.68 | $68.36 | 24,800 |
| 2025-09-04 | $34.43 | $67.86 | 33,300 |
| 2025-09-03 | $34.37 | $67.74 | 16,800 |
| 2025-09-02 | $34.46 | $67.92 | 22,300 |
| 2025-08-29 | $34.95 | $68.89 | 13,300 |
| 2025-08-28 | $35.09 | $69.16 | 17,500 |
| 2025-08-27 | $34.70 | $68.39 | 31,200 |
| 2025-08-26 | $35.17 | $69.32 | 24,500 |
| 2025-08-25 | $35.05 | $69.08 | 26,100 |
| 2025-08-22 | $35.62 | $70.21 | 20,400 |
| 2025-08-21 | $34.95 | $68.89 | 48,500 |
| 2025-08-20 | $35.16 | $69.30 | 18,400 |
| 2025-08-19 | $35.33 | $69.64 | 24,900 |
| 2025-08-18 | $34.79 | $68.57 | 22,000 |
| 2025-08-15 | $35.15 | $69.28 | 39,500 |
| 2025-08-14 | $34.53 | $68.06 | 29,000 |
| 2025-08-13 | $34.52 | $68.04 | 20,600 |
| 2025-08-12 | $34.10 | $67.21 | 25,000 |
| 2025-08-11 | $33.31 | $65.66 | 43,300 |
| 2025-08-08 | $34.00 | $67.02 | 36,100 |
| 2025-08-07 | $33.43 | $65.89 | 22,600 |
| 2025-08-06 | $32.89 | $64.83 | 36,300 |
| 2025-08-05 | $32.38 | $63.82 | 45,900 |
| 2025-08-04 | $31.86 | $62.80 | 37,900 |
| 2025-08-01 | $31.60 | $62.28 | 34,300 |
| 2025-07-31 | $31.89 | $62.86 | 56,000 |
| 2025-07-30 | $32.09 | $63.25 | 66,500 |
| 2025-07-29 | $33.18 | $65.40 | 36,200 |
| 2025-07-28 | $33.28 | $65.60 | 42,200 |
| 2025-07-25 | $34.90 | $68.79 | 30,800 |
| 2025-07-24 | $34.12 | $67.25 | 43,400 |
| 2025-07-23 | $34.49 | $67.98 | 71,000 |
| 2025-07-22 | $32.70 | $64.45 | 25,700 |
| 2025-07-21 | $32.86 | $64.77 | 35,000 |
| 2025-07-18 | $32.15 | $63.37 | 45,500 |
| 2025-07-17 | $32.44 | $63.94 | 19,600 |
| 2025-07-16 | $32.89 | $64.83 | 42,800 |
| 2025-07-15 | $32.84 | $64.73 | 23,200 |
| 2025-07-14 | $32.40 | $63.86 | 34,600 |
| 2025-07-11 | $33.18 | $65.40 | 25,900 |
| 2025-07-10 | $33.08 | $65.20 | 28,500 |
| 2025-07-09 | $31.95 | $62.97 | 36,700 |
| 2025-07-08 | $31.18 | $61.46 | 42,900 |
| 2025-07-07 | $30.44 | $60.00 | 27,000 |
| 2025-07-03 | $30.55 | $60.22 | 23,000 |
| 2025-07-02 | $31.00 | $61.10 | 35,500 |
| 2025-07-01 | $29.70 | $58.54 | 18,100 |
| 2025-06-30 | $29.61 | $58.36 | 28,800 |
| 2025-06-27 | $29.87 | $58.87 | 59,900 |
| 2025-06-26 | $28.57 | $56.31 | 32,400 |
| 2025-06-25 | $28.25 | $55.68 | 39,000 |
| 2025-06-24 | $28.31 | $55.80 | 76,900 |
| 2025-06-23 | $27.55 | $54.30 | 103,400 |
| 2025-06-20 | $27.56 | $54.32 | 56,500 |
| 2025-06-18 | $27.77 | $54.74 | 38,700 |
| 2025-06-17 | $27.93 | $55.05 | 63,700 |
| 2025-06-16 | $28.31 | $55.80 | 43,400 |
| 2025-06-13 | $28.89 | $56.94 | 51,000 |
| 2025-06-12 | $29.69 | $58.52 | 27,600 |
| 2025-06-11 | $29.58 | $58.30 | 41,600 |
| 2025-06-10 | $29.50 | $58.15 | 24,500 |
| 2025-06-09 | $29.26 | $57.67 | 37,400 |
| 2025-06-06 | $29.20 | $57.55 | 22,700 |
| 2025-06-05 | $29.21 | $57.57 | 31,500 |
| 2025-06-04 | $29.29 | $57.73 | 26,000 |
| 2025-06-03 | $29.43 | $58.01 | 20,100 |
| 2025-06-02 | $28.98 | $57.12 | 23,700 |
| 2025-05-30 | $29.46 | $58.07 | 45,900 |
| 2025-05-29 | $29.61 | $58.36 | 57,300 |
| 2025-05-28 | $29.85 | $58.84 | 154,800 |
| 2025-05-27 | $28.92 | $57.00 | 37,900 |
| 2025-05-23 | $28.31 | $55.80 | 27,500 |
| 2025-05-22 | $29.48 | $58.11 | 23,000 |
| 2025-05-21 | $29.55 | $58.24 | 27,500 |
| 2025-05-20 | $29.79 | $58.72 | 50,500 |
| 2025-05-19 | $29.01 | $57.18 | 32,900 |
| 2025-05-16 | $28.65 | $56.47 | 57,500 |
| 2025-05-15 | $30.27 | $56.50 | 44,600 |
| 2025-05-14 | $30.55 | $57.02 | 39,000 |
| 2025-05-13 | $31.10 | $58.04 | 57,100 |
| 2025-05-12 | $30.55 | $57.02 | 48,600 |
| 2025-05-09 | $29.92 | $55.84 | 27,300 |
| 2025-05-08 | $29.38 | $54.83 | 21,700 |
| 2025-05-07 | $28.53 | $53.25 | 29,800 |
| 2025-05-06 | $28.85 | $53.85 | 31,700 |
| 2025-05-05 | $28.21 | $52.65 | 26,000 |
| 2025-05-02 | $28.44 | $53.08 | 29,600 |
| 2025-05-01 | $28.62 | $53.42 | 24,800 |
| 2025-04-30 | $28.27 | $52.76 | 40,400 |
| 2025-04-29 | $29.09 | $54.29 | 23,000 |
| 2025-04-28 | $29.01 | $54.14 | 43,200 |
| 2025-04-25 | $28.99 | $54.11 | 28,800 |
| 2025-04-24 | $28.50 | $53.19 | 49,200 |
| 2025-04-23 | $27.99 | $52.24 | 100,100 |
| 2025-04-22 | $27.40 | $51.14 | 91,100 |
| 2025-04-21 | $26.42 | $49.31 | 61,700 |
| 2025-04-17 | $26.54 | $49.53 | 68,900 |
| 2025-04-16 | $26.33 | $49.14 | 56,300 |
| 2025-04-15 | $26.32 | $49.12 | 202,400 |
| 2025-04-14 | $26.34 | $49.16 | 316,300 |
| 2025-04-11 | $25.57 | $47.72 | 310,500 |
| 2025-04-10 | $24.51 | $45.75 | 254,400 |
| 2025-04-09 | $25.77 | $48.10 | 440,700 |
| 2025-04-08 | $22.99 | $42.91 | 341,200 |
| 2025-04-07 | $24.53 | $45.78 | 222,300 |
| 2025-04-04 | $24.49 | $45.71 | 132,700 |
| 2025-04-03 | $25.95 | $48.43 | 69,500 |
| 2025-04-02 | $26.73 | $49.89 | 56,700 |
| 2025-04-01 | $26.61 | $49.66 | 155,900 |
| 2025-03-31 | $26.69 | $49.81 | 86,700 |
| 2025-03-28 | $27.27 | $50.90 | 119,200 |
| 2025-03-27 | $27.71 | $51.72 | 100,500 |
| 2025-03-26 | $28.00 | $52.26 | 54,800 |
| 2025-03-25 | $29.20 | $54.50 | 71,600 |
| 2025-03-24 | $28.65 | $53.47 | 145,100 |
| 2025-03-21 | $28.61 | $53.40 | 65,400 |
| 2025-03-20 | $28.86 | $53.86 | 33,800 |
| 2025-03-19 | $30.07 | $56.12 | 84,600 |
| 2025-03-18 | $30.76 | $57.41 | 73,900 |
| 2025-03-17 | $30.56 | $57.04 | 56,800 |
| 2025-03-14 | $29.91 | $55.82 | 38,500 |
| 2025-03-13 | $29.57 | $55.19 | 37,300 |
| 2025-03-12 | $30.48 | $56.89 | 59,600 |
| 2025-03-11 | $30.69 | $57.28 | 38,300 |
| 2025-03-10 | $30.64 | $57.19 | 48,500 |
| 2025-03-07 | $30.52 | $56.96 | 37,100 |
| 2025-03-06 | $30.90 | $57.67 | 76,500 |
| 2025-03-05 | $30.39 | $56.72 | 56,200 |
| 2025-03-04 | $28.83 | $53.81 | 98,100 |
| 2025-03-03 | $28.95 | $54.03 | 133,300 |
| 2025-02-28 | $28.58 | $53.34 | 64,800 |
| 2025-02-27 | $28.75 | $53.66 | 63,400 |
| 2025-02-26 | $30.03 | $56.05 | 52,100 |
| 2025-02-25 | $30.12 | $56.22 | 60,400 |
| 2025-02-24 | $28.81 | $53.77 | 91,200 |
| 2025-02-21 | $28.70 | $53.57 | 156,200 |
| 2025-02-20 | $28.95 | $54.03 | 41,400 |
| 2025-02-19 | $28.54 | $53.27 | 44,600 |
| 2025-02-18 | $29.40 | $54.87 | 101,000 |
| 2025-02-14 | $28.89 | $53.92 | 94,200 |
| 2025-02-13 | $27.71 | $51.72 | 138,500 |
| 2025-02-12 | $26.63 | $49.70 | 169,900 |
| 2025-02-11 | $26.36 | $49.20 | 46,800 |
| 2025-02-10 | $26.56 | $49.57 | 111,100 |
| 2025-02-07 | $26.25 | $48.99 | 95,100 |
| 2025-02-06 | $26.90 | $50.21 | 69,400 |
| 2025-02-05 | $26.47 | $49.40 | 72,900 |
| 2025-02-04 | $26.63 | $49.70 | 85,700 |
| 2025-02-03 | $26.19 | $48.88 | 80,000 |
| 2025-01-31 | $26.93 | $50.26 | 54,300 |
| 2025-01-30 | $27.77 | $51.83 | 71,500 |
| 2025-01-29 | $27.47 | $51.27 | 89,600 |
| 2025-01-28 | $27.50 | $51.33 | 42,300 |
| 2025-01-27 | $28.40 | $53.01 | 39,700 |
| 2025-01-24 | $27.58 | $51.48 | 257,500 |
| 2025-01-23 | $26.97 | $50.34 | 46,100 |
| 2025-01-22 | $27.06 | $50.50 | 133,000 |
| 2025-01-21 | $27.11 | $50.60 | 131,100 |
| 2025-01-17 | $26.39 | $49.25 | 69,100 |
| 2025-01-16 | $26.23 | $48.96 | 78,800 |
| 2025-01-15 | $26.49 | $49.44 | 62,600 |
| 2025-01-14 | $26.08 | $48.68 | 179,600 |
| 2025-01-13 | $25.92 | $48.38 | 114,000 |
| 2025-01-10 | $26.18 | $48.86 | 121,800 |
| 2025-01-08 | $26.46 | $49.38 | 128,100 |
| 2025-01-07 | $27.08 | $50.54 | 320,300 |
| 2025-01-06 | $27.59 | $51.49 | 169,300 |
| 2025-01-03 | $26.30 | $49.09 | 163,500 |
| 2025-01-02 | $26.71 | $49.85 | 84,800 |