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
- 2010-06-08 to 2026-08-28
- 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 | $41.73 | $93.99 | 0 |
| 2025-12-30 | $41.73 | $93.99 | 0 |
| 2025-12-29 | $41.73 | $93.99 | 0 |
| 2025-12-26 | $41.73 | $93.99 | 0 |
| 2025-12-24 | $41.73 | $93.99 | 0 |
| 2025-12-23 | $41.73 | $93.99 | 0 |
| 2025-12-22 | $41.73 | $93.99 | 0 |
| 2025-12-19 | $41.73 | $93.99 | 0 |
| 2025-12-18 | $41.73 | $93.99 | 0 |
| 2025-12-17 | $41.73 | $93.99 | 0 |
| 2025-12-16 | $41.73 | $93.99 | 0 |
| 2025-12-15 | $41.73 | $93.99 | 0 |
| 2025-12-12 | $41.73 | $93.99 | 0 |
| 2025-12-11 | $41.73 | $93.99 | 0 |
| 2025-12-10 | $41.73 | $93.99 | 0 |
| 2025-12-09 | $41.73 | $93.99 | 0 |
| 2025-12-08 | $41.73 | $93.99 | 0 |
| 2025-12-05 | $41.73 | $93.99 | 0 |
| 2025-12-04 | $41.73 | $93.99 | 0 |
| 2025-12-03 | $41.73 | $93.99 | 0 |
| 2025-12-02 | $41.73 | $93.99 | 100 |
| 2025-12-01 | $41.80 | $94.14 | 0 |
| 2025-11-28 | $41.80 | $94.14 | 0 |
| 2025-11-26 | $41.80 | $94.14 | 100 |
| 2025-11-25 | $40.70 | $91.67 | 530 |
| 2025-11-24 | $41.80 | $94.14 | 0 |
| 2025-11-21 | $41.80 | $94.14 | 0 |
| 2025-11-20 | $41.80 | $94.14 | 0 |
| 2025-11-19 | $41.80 | $94.14 | 0 |
| 2025-11-18 | $41.80 | $94.14 | 0 |
| 2025-11-17 | $41.80 | $94.14 | 0 |
| 2025-11-14 | $41.80 | $94.14 | 0 |
| 2025-11-13 | $41.80 | $94.14 | 0 |
| 2025-11-12 | $41.80 | $94.14 | 0 |
| 2025-11-11 | $41.80 | $94.14 | 0 |
| 2025-11-10 | $41.80 | $94.14 | 330 |
| 2025-11-07 | $41.00 | $92.34 | 100 |
| 2025-11-06 | $41.96 | $94.51 | 300 |
| 2025-11-05 | $40.99 | $92.32 | 0 |
| 2025-11-04 | $40.99 | $92.32 | 0 |
| 2025-11-03 | $40.99 | $92.32 | 878 |
| 2025-10-31 | $41.35 | $93.13 | 0 |
| 2025-10-30 | $41.35 | $93.13 | 0 |
| 2025-10-29 | $41.35 | $93.13 | 0 |
| 2025-10-28 | $41.35 | $93.13 | 0 |
| 2025-10-27 | $41.35 | $93.13 | 0 |
| 2025-10-24 | $41.35 | $93.13 | 406 |
| 2025-10-23 | $41.00 | $92.34 | 0 |
| 2025-10-22 | $41.00 | $92.34 | 0 |
| 2025-10-21 | $41.00 | $92.34 | 0 |
| 2025-10-20 | $41.00 | $92.34 | 0 |
| 2025-10-17 | $41.00 | $92.34 | 0 |
| 2025-10-16 | $41.00 | $92.34 | 0 |
| 2025-10-15 | $41.00 | $92.34 | 0 |
| 2025-10-14 | $41.00 | $92.34 | 0 |
| 2025-10-13 | $41.00 | $92.34 | 0 |
| 2025-10-10 | $41.00 | $92.34 | 0 |
| 2025-10-09 | $41.00 | $90.95 | 0 |
| 2025-10-08 | $41.00 | $90.95 | 0 |
| 2025-10-07 | $41.00 | $90.95 | 0 |
| 2025-10-06 | $41.00 | $90.95 | 205 |
| 2025-10-03 | $40.54 | $89.93 | 545 |
| 2025-10-02 | $39.62 | $87.89 | 0 |
| 2025-10-01 | $39.62 | $87.89 | 0 |
| 2025-09-30 | $39.62 | $87.89 | 0 |
| 2025-09-29 | $39.62 | $87.89 | 115 |
| 2025-09-26 | $42.75 | $94.83 | 0 |
| 2025-09-25 | $42.75 | $94.83 | 0 |
| 2025-09-24 | $42.75 | $94.83 | 0 |
| 2025-09-23 | $42.75 | $94.83 | 0 |
| 2025-09-22 | $42.75 | $94.83 | 100 |
| 2025-09-19 | $41.00 | $90.95 | 100 |
| 2025-09-18 | $41.38 | $91.79 | 0 |
| 2025-09-17 | $41.38 | $91.79 | 258 |
| 2025-09-16 | $41.04 | $91.02 | 545 |
| 2025-09-15 | $39.75 | $88.17 | 0 |
| 2025-09-12 | $39.75 | $88.17 | 0 |
| 2025-09-11 | $39.75 | $88.17 | 0 |
| 2025-09-10 | $39.75 | $88.17 | 0 |
| 2025-09-09 | $39.75 | $88.17 | 0 |
| 2025-09-08 | $39.75 | $88.17 | 0 |
| 2025-09-05 | $39.75 | $88.17 | 0 |
| 2025-09-04 | $39.75 | $88.17 | 0 |
| 2025-09-03 | $39.75 | $88.17 | 0 |
| 2025-09-02 | $39.75 | $88.17 | 142 |
| 2025-08-29 | $39.56 | $87.75 | 0 |
| 2025-08-28 | $39.56 | $87.75 | 295 |
| 2025-08-27 | $39.86 | $88.42 | 0 |
| 2025-08-26 | $39.86 | $88.42 | 574 |
| 2025-08-25 | $39.86 | $88.42 | 0 |
| 2025-08-22 | $39.86 | $88.42 | 100 |
| 2025-08-21 | $41.22 | $91.43 | 250 |
| 2025-08-20 | $39.86 | $88.42 | 270 |
| 2025-08-19 | $39.55 | $87.73 | 0 |
| 2025-08-18 | $39.55 | $87.73 | 0 |
| 2025-08-15 | $39.55 | $87.73 | 0 |
| 2025-08-14 | $39.55 | $87.73 | 0 |
| 2025-08-13 | $39.55 | $87.73 | 0 |
| 2025-08-12 | $39.55 | $87.73 | 0 |
| 2025-08-11 | $39.55 | $87.73 | 100 |
| 2025-08-08 | $40.00 | $88.73 | 0 |
| 2025-08-07 | $40.00 | $88.73 | 0 |
| 2025-08-06 | $40.00 | $88.73 | 200 |
| 2025-08-05 | $40.00 | $88.73 | 0 |
| 2025-08-04 | $40.00 | $88.73 | 0 |
| 2025-08-01 | $40.00 | $88.73 | 0 |
| 2025-07-31 | $40.00 | $88.73 | 272 |
| 2025-07-30 | $41.00 | $90.95 | 0 |
| 2025-07-29 | $41.00 | $90.95 | 0 |
| 2025-07-28 | $41.00 | $90.95 | 100 |
| 2025-07-25 | $40.00 | $88.73 | 0 |
| 2025-07-24 | $40.00 | $88.73 | 0 |
| 2025-07-23 | $40.00 | $88.73 | 0 |
| 2025-07-22 | $40.00 | $88.73 | 0 |
| 2025-07-21 | $40.00 | $88.73 | 0 |
| 2025-07-18 | $40.00 | $88.73 | 0 |
| 2025-07-17 | $40.00 | $88.73 | 0 |
| 2025-07-16 | $40.00 | $88.73 | 0 |
| 2025-07-15 | $40.00 | $88.73 | 0 |
| 2025-07-14 | $40.00 | $88.73 | 0 |
| 2025-07-11 | $40.00 | $88.73 | 0 |
| 2025-07-10 | $40.00 | $88.73 | 0 |
| 2025-07-09 | $40.00 | $87.35 | 0 |
| 2025-07-08 | $40.00 | $87.35 | 0 |
| 2025-07-07 | $40.00 | $87.35 | 0 |
| 2025-07-03 | $40.00 | $87.35 | 0 |
| 2025-07-02 | $40.00 | $87.35 | 0 |
| 2025-07-01 | $40.00 | $87.35 | 0 |
| 2025-06-30 | $40.00 | $87.35 | 0 |
| 2025-06-27 | $40.00 | $87.35 | 975 |
| 2025-06-26 | $39.24 | $85.70 | 0 |
| 2025-06-25 | $39.24 | $85.70 | 0 |
| 2025-06-24 | $39.24 | $85.70 | 0 |
| 2025-06-23 | $39.24 | $85.70 | 0 |
| 2025-06-20 | $39.24 | $85.70 | 0 |
| 2025-06-18 | $39.24 | $85.70 | 0 |
| 2025-06-17 | $39.24 | $85.70 | 0 |
| 2025-06-16 | $39.24 | $85.70 | 0 |
| 2025-06-13 | $39.24 | $85.70 | 0 |
| 2025-06-12 | $39.24 | $85.70 | 0 |
| 2025-06-11 | $39.24 | $85.70 | 818 |
| 2025-06-10 | $39.21 | $85.63 | 0 |
| 2025-06-09 | $39.21 | $85.63 | 100 |
| 2025-06-06 | $39.13 | $85.45 | 0 |
| 2025-06-05 | $39.13 | $85.45 | 0 |
| 2025-06-04 | $39.13 | $85.45 | 0 |
| 2025-06-03 | $39.13 | $85.45 | 0 |
| 2025-06-02 | $39.13 | $85.45 | 1,989 |
| 2025-05-30 | $39.40 | $86.04 | 0 |
| 2025-05-29 | $39.40 | $86.04 | 0 |
| 2025-05-28 | $39.40 | $86.04 | 200 |
| 2025-05-27 | $39.40 | $86.04 | 0 |
| 2025-05-23 | $39.40 | $86.04 | 0 |
| 2025-05-22 | $39.40 | $86.04 | 650 |
| 2025-05-21 | $39.75 | $86.81 | 676 |
| 2025-05-20 | $39.63 | $86.55 | 0 |
| 2025-05-19 | $39.63 | $86.55 | 776 |
| 2025-05-16 | $39.63 | $86.55 | 225 |
| 2025-05-15 | $40.75 | $88.99 | 0 |
| 2025-05-14 | $40.75 | $88.99 | 0 |
| 2025-05-13 | $40.75 | $88.99 | 0 |
| 2025-05-12 | $40.75 | $88.99 | 0 |
| 2025-05-09 | $40.75 | $88.99 | 0 |
| 2025-05-08 | $40.75 | $88.99 | 100 |
| 2025-05-07 | $39.75 | $86.81 | 0 |
| 2025-05-06 | $39.75 | $86.81 | 0 |
| 2025-05-05 | $39.75 | $86.81 | 1,655 |
| 2025-05-02 | $39.63 | $86.55 | 0 |
| 2025-05-01 | $39.63 | $86.55 | 0 |
| 2025-04-30 | $39.63 | $86.55 | 0 |
| 2025-04-29 | $39.63 | $86.55 | 400 |
| 2025-04-28 | $40.00 | $87.35 | 0 |
| 2025-04-25 | $40.00 | $87.35 | 0 |
| 2025-04-24 | $40.00 | $87.35 | 0 |
| 2025-04-23 | $40.00 | $87.35 | 100 |
| 2025-04-22 | $39.75 | $86.81 | 700 |
| 2025-04-21 | $40.00 | $87.35 | 0 |
| 2025-04-17 | $40.00 | $87.35 | 100 |
| 2025-04-16 | $39.75 | $86.81 | 0 |
| 2025-04-15 | $39.75 | $86.81 | 0 |
| 2025-04-14 | $39.75 | $86.81 | 0 |
| 2025-04-11 | $39.75 | $86.81 | 450 |
| 2025-04-10 | $40.22 | $87.83 | 0 |
| 2025-04-09 | $40.22 | $86.48 | 0 |
| 2025-04-08 | $40.22 | $86.48 | 0 |
| 2025-04-07 | $40.22 | $86.48 | 0 |
| 2025-04-04 | $40.22 | $86.48 | 0 |
| 2025-04-03 | $40.22 | $86.48 | 0 |
| 2025-04-02 | $40.22 | $86.48 | 0 |
| 2025-04-01 | $40.22 | $86.48 | 0 |
| 2025-03-31 | $40.22 | $86.48 | 0 |
| 2025-03-28 | $40.22 | $86.48 | 0 |
| 2025-03-27 | $40.22 | $86.48 | 0 |
| 2025-03-26 | $40.22 | $86.48 | 0 |
| 2025-03-25 | $40.22 | $86.48 | 100 |
| 2025-03-24 | $40.25 | $86.54 | 0 |
| 2025-03-21 | $40.25 | $86.54 | 175 |
| 2025-03-20 | $40.25 | $86.54 | 0 |
| 2025-03-19 | $40.25 | $86.54 | 300 |
| 2025-03-18 | $40.51 | $87.10 | 0 |
| 2025-03-17 | $40.51 | $87.10 | 0 |
| 2025-03-14 | $40.51 | $87.10 | 0 |
| 2025-03-13 | $40.51 | $87.10 | 0 |
| 2025-03-12 | $40.51 | $87.10 | 400 |
| 2025-03-11 | $41.00 | $88.16 | 0 |
| 2025-03-10 | $41.00 | $88.16 | 225 |
| 2025-03-07 | $41.00 | $88.16 | 0 |
| 2025-03-06 | $41.00 | $88.16 | 0 |
| 2025-03-05 | $41.00 | $88.16 | 200 |
| 2025-03-04 | $40.50 | $87.08 | 140 |
| 2025-03-03 | $40.48 | $87.04 | 0 |
| 2025-02-28 | $40.48 | $87.04 | 0 |
| 2025-02-27 | $40.48 | $87.04 | 0 |
| 2025-02-26 | $40.48 | $87.04 | 0 |
| 2025-02-25 | $40.48 | $87.04 | 0 |
| 2025-02-24 | $40.48 | $87.04 | 0 |
| 2025-02-21 | $40.48 | $87.04 | 900 |
| 2025-02-20 | $41.02 | $88.20 | 0 |
| 2025-02-19 | $41.02 | $88.20 | 0 |
| 2025-02-18 | $41.02 | $88.20 | 0 |
| 2025-02-14 | $41.02 | $88.20 | 0 |
| 2025-02-13 | $41.02 | $88.20 | 0 |
| 2025-02-12 | $41.02 | $88.20 | 0 |
| 2025-02-11 | $41.02 | $88.20 | 675 |
| 2025-02-10 | $40.77 | $87.66 | 100 |
| 2025-02-07 | $40.01 | $86.03 | 0 |
| 2025-02-06 | $40.01 | $86.03 | 375 |
| 2025-02-05 | $41.00 | $88.16 | 165 |
| 2025-02-04 | $41.00 | $88.16 | 0 |
| 2025-02-03 | $41.00 | $88.16 | 0 |
| 2025-01-31 | $41.00 | $88.16 | 0 |
| 2025-01-30 | $41.00 | $88.16 | 600 |
| 2025-01-29 | $40.40 | $86.87 | 0 |
| 2025-01-28 | $40.40 | $86.87 | 175 |
| 2025-01-27 | $40.40 | $86.87 | 575 |
| 2025-01-24 | $40.69 | $87.49 | 0 |
| 2025-01-23 | $40.69 | $87.49 | 100 |
| 2025-01-22 | $40.35 | $86.76 | 0 |
| 2025-01-21 | $40.35 | $86.76 | 0 |
| 2025-01-17 | $40.35 | $86.76 | 0 |
| 2025-01-16 | $40.35 | $86.76 | 0 |
| 2025-01-15 | $40.35 | $86.76 | 185 |
| 2025-01-14 | $40.29 | $86.63 | 200 |
| 2025-01-13 | $39.75 | $85.47 | 425 |
| 2025-01-10 | $40.35 | $86.76 | 0 |
| 2025-01-08 | $40.35 | $85.43 | 1,463 |
| 2025-01-07 | $40.35 | $85.43 | 195 |
| 2025-01-06 | $40.00 | $84.68 | 0 |
| 2025-01-03 | $40.00 | $84.68 | 0 |
| 2025-01-02 | $40.00 | $84.68 | 0 |