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 | $28.80 | $36.79 | 137,800 |
| 2025-12-30 | $29.00 | $37.04 | 327,000 |
| 2025-12-29 | $29.21 | $37.31 | 520,800 |
| 2025-12-26 | $29.15 | $37.24 | 237,000 |
| 2025-12-24 | $29.08 | $37.16 | 112,600 |
| 2025-12-23 | $29.54 | $37.73 | 256,000 |
| 2025-12-22 | $29.45 | $37.62 | 347,400 |
| 2025-12-19 | $29.29 | $37.41 | 434,600 |
| 2025-12-18 | $29.05 | $37.11 | 407,800 |
| 2025-12-17 | $28.62 | $36.56 | 157,800 |
| 2025-12-16 | $29.41 | $37.57 | 425,200 |
| 2025-12-15 | $29.86 | $38.15 | 547,000 |
| 2025-12-12 | $30.71 | $39.23 | 262,800 |
| 2025-12-11 | $30.03 | $38.36 | 332,200 |
| 2025-12-10 | $30.49 | $38.95 | 186,200 |
| 2025-12-09 | $30.47 | $38.93 | 394,600 |
| 2025-12-08 | $30.58 | $39.06 | 469,800 |
| 2025-12-05 | $30.39 | $38.82 | 218,600 |
| 2025-12-04 | $30.76 | $39.30 | 162,000 |
| 2025-12-03 | $30.23 | $38.61 | 209,400 |
| 2025-12-02 | $30.27 | $38.67 | 297,200 |
| 2025-12-01 | $29.91 | $38.20 | 509,200 |
| 2025-11-28 | $30.54 | $39.01 | 215,400 |
| 2025-11-26 | $29.90 | $38.20 | 107,400 |
| 2025-11-25 | $29.46 | $37.63 | 569,200 |
| 2025-11-24 | $29.57 | $37.77 | 412,200 |
| 2025-11-21 | $29.08 | $37.16 | 206,600 |
| 2025-11-20 | $28.28 | $36.12 | 375,000 |
| 2025-11-19 | $29.00 | $37.05 | 200,000 |
| 2025-11-18 | $29.19 | $37.29 | 257,200 |
| 2025-11-17 | $28.98 | $37.02 | 488,200 |
| 2025-11-14 | $29.42 | $37.58 | 317,200 |
| 2025-11-13 | $29.24 | $37.35 | 312,800 |
| 2025-11-12 | $29.28 | $37.40 | 189,600 |
| 2025-11-11 | $29.06 | $37.12 | 315,200 |
| 2025-11-10 | $29.21 | $37.32 | 607,600 |
| 2025-11-07 | $29.05 | $37.11 | 270,600 |
| 2025-11-06 | $28.97 | $37.00 | 524,800 |
| 2025-11-05 | $28.76 | $36.75 | 282,800 |
| 2025-11-04 | $28.56 | $36.49 | 309,200 |
| 2025-11-03 | $28.56 | $36.48 | 269,000 |
| 2025-10-31 | $28.81 | $36.81 | 433,800 |
| 2025-10-30 | $29.29 | $37.42 | 622,200 |
| 2025-10-29 | $28.00 | $35.76 | 167,200 |
| 2025-10-28 | $29.33 | $37.46 | 310,600 |
| 2025-10-27 | $34.62 | $44.22 | 246,200 |
| 2025-10-24 | $35.06 | $44.79 | 445,400 |
| 2025-10-23 | $35.57 | $45.44 | 201,400 |
| 2025-10-22 | $35.61 | $45.49 | 94,000 |
| 2025-10-21 | $35.62 | $45.50 | 312,200 |
| 2025-10-20 | $35.69 | $45.59 | 135,000 |
| 2025-10-17 | $35.51 | $45.36 | 186,600 |
| 2025-10-16 | $35.84 | $45.79 | 440,600 |
| 2025-10-15 | $35.46 | $45.29 | 114,800 |
| 2025-10-14 | $34.50 | $44.07 | 345,200 |
| 2025-10-13 | $34.15 | $43.63 | 439,000 |
| 2025-10-10 | $34.17 | $43.65 | 642,600 |
| 2025-10-09 | $33.94 | $43.35 | 356,000 |
| 2025-10-08 | $34.03 | $43.47 | 159,800 |
| 2025-10-07 | $33.88 | $43.28 | 283,600 |
| 2025-10-06 | $34.00 | $43.44 | 362,000 |
| 2025-10-03 | $34.33 | $43.86 | 119,400 |
| 2025-10-02 | $34.00 | $43.44 | 183,800 |
| 2025-10-01 | $33.10 | $42.29 | 278,400 |
| 2025-09-30 | $32.75 | $41.84 | 267,800 |
| 2025-09-29 | $32.81 | $41.91 | 419,200 |
| 2025-09-26 | $32.04 | $40.93 | 253,800 |
| 2025-09-25 | $32.22 | $41.16 | 445,600 |
| 2025-09-24 | $32.42 | $41.42 | 143,600 |
| 2025-09-23 | $32.77 | $41.86 | 209,200 |
| 2025-09-22 | $32.79 | $41.88 | 847,000 |
| 2025-09-19 | $32.69 | $41.76 | 405,000 |
| 2025-09-18 | $32.93 | $42.07 | 322,600 |
| 2025-09-17 | $33.25 | $42.48 | 201,200 |
| 2025-09-16 | $33.52 | $42.82 | 178,400 |
| 2025-09-15 | $33.81 | $43.19 | 561,400 |
| 2025-09-12 | $34.21 | $43.70 | 483,800 |
| 2025-09-11 | $34.22 | $43.71 | 516,000 |
| 2025-09-10 | $34.74 | $44.38 | 141,800 |
| 2025-09-09 | $34.59 | $44.19 | 239,400 |
| 2025-09-08 | $34.90 | $44.59 | 506,800 |
| 2025-09-05 | $34.17 | $43.66 | 272,000 |
| 2025-09-04 | $34.38 | $43.91 | 486,200 |
| 2025-09-03 | $33.67 | $43.02 | 729,200 |
| 2025-09-02 | $33.60 | $42.92 | 439,400 |
| 2025-08-29 | $34.67 | $44.29 | 192,200 |
| 2025-08-28 | $34.48 | $44.05 | 321,200 |
| 2025-08-27 | $34.99 | $44.71 | 159,800 |
| 2025-08-26 | $34.95 | $44.64 | 325,400 |
| 2025-08-25 | $34.65 | $44.27 | 482,800 |
| 2025-08-22 | $35.21 | $44.98 | 398,600 |
| 2025-08-21 | $36.06 | $46.07 | 336,200 |
| 2025-08-20 | $35.38 | $45.20 | 151,000 |
| 2025-08-19 | $36.55 | $46.69 | 444,400 |
| 2025-08-18 | $44.12 | $56.36 | 49,800 |
| 2025-08-15 | $43.93 | $56.12 | 72,600 |
| 2025-08-14 | $43.89 | $56.07 | 50,200 |
| 2025-08-13 | $44.44 | $56.77 | 39,800 |
| 2025-08-12 | $43.24 | $55.25 | 66,600 |
| 2025-08-11 | $42.95 | $54.87 | 77,000 |
| 2025-08-08 | $42.70 | $54.55 | 49,200 |
| 2025-08-07 | $43.22 | $55.22 | 68,600 |
| 2025-08-06 | $43.81 | $55.96 | 40,000 |
| 2025-08-05 | $43.28 | $55.29 | 52,000 |
| 2025-08-04 | $43.36 | $55.39 | 97,800 |
| 2025-08-01 | $42.55 | $54.36 | 151,200 |
| 2025-07-31 | $43.52 | $55.60 | 132,200 |
| 2025-07-30 | $43.61 | $55.71 | 110,600 |
| 2025-07-29 | $44.42 | $56.75 | 84,600 |
| 2025-07-28 | $43.97 | $56.17 | 65,400 |
| 2025-07-25 | $44.08 | $56.31 | 78,400 |
| 2025-07-24 | $44.49 | $56.84 | 62,200 |
| 2025-07-23 | $43.99 | $56.20 | 73,800 |
| 2025-07-22 | $43.49 | $55.55 | 122,400 |
| 2025-07-21 | $41.91 | $53.54 | 122,400 |
| 2025-07-18 | $41.91 | $53.54 | 216,200 |
| 2025-07-17 | $40.42 | $51.63 | 160,400 |
| 2025-07-16 | $40.51 | $51.75 | 104,000 |
| 2025-07-15 | $40.70 | $51.99 | 112,000 |
| 2025-07-14 | $39.95 | $51.03 | 108,600 |
| 2025-07-11 | $39.56 | $50.53 | 79,000 |
| 2025-07-10 | $40.37 | $51.57 | 169,600 |
| 2025-07-09 | $40.08 | $51.20 | 71,000 |
| 2025-07-08 | $40.28 | $51.45 | 112,600 |
| 2025-07-07 | $40.20 | $51.36 | 114,000 |
| 2025-07-03 | $39.98 | $51.08 | 49,600 |
| 2025-07-02 | $39.59 | $50.58 | 101,800 |
| 2025-07-01 | $39.37 | $50.30 | 135,000 |
| 2025-06-30 | $39.60 | $50.59 | 107,200 |
| 2025-06-27 | $38.53 | $49.22 | 90,600 |
| 2025-06-26 | $39.71 | $50.72 | 84,600 |
| 2025-06-25 | $38.95 | $49.76 | 86,600 |
| 2025-06-24 | $39.65 | $50.66 | 286,000 |
| 2025-06-23 | $39.20 | $50.07 | 213,800 |
| 2025-06-20 | $38.92 | $49.73 | 248,200 |
| 2025-06-18 | $39.49 | $50.46 | 171,000 |
| 2025-06-17 | $39.09 | $49.94 | 242,800 |
| 2025-06-16 | $39.24 | $50.12 | 425,600 |
| 2025-06-13 | $38.77 | $49.53 | 175,800 |
| 2025-06-12 | $39.57 | $50.55 | 169,000 |
| 2025-06-11 | $39.19 | $50.07 | 118,000 |
| 2025-06-10 | $39.85 | $50.90 | 96,600 |
| 2025-06-09 | $39.67 | $50.68 | 123,800 |
| 2025-06-06 | $39.48 | $50.44 | 142,000 |
| 2025-06-05 | $39.54 | $50.51 | 125,800 |
| 2025-06-04 | $40.11 | $51.24 | 70,400 |
| 2025-06-03 | $39.87 | $50.93 | 79,000 |
| 2025-06-02 | $40.50 | $51.74 | 99,800 |
| 2025-05-30 | $39.88 | $50.95 | 119,400 |
| 2025-05-29 | $39.88 | $50.95 | 86,200 |
| 2025-05-28 | $39.79 | $50.83 | 103,200 |
| 2025-05-27 | $40.39 | $51.60 | 225,000 |
| 2025-05-23 | $39.88 | $50.94 | 67,800 |
| 2025-05-22 | $39.58 | $50.56 | 136,000 |
| 2025-05-21 | $39.05 | $49.89 | 57,200 |
| 2025-05-20 | $39.17 | $50.03 | 188,800 |
| 2025-05-19 | $39.24 | $50.12 | 197,800 |
| 2025-05-16 | $38.81 | $49.57 | 241,600 |
| 2025-05-15 | $38.33 | $48.96 | 210,400 |
| 2025-05-14 | $38.33 | $48.96 | 125,800 |
| 2025-05-13 | $38.11 | $48.68 | 714,800 |
| 2025-05-12 | $37.92 | $48.44 | 292,400 |
| 2025-05-09 | $38.35 | $48.99 | 124,400 |
| 2025-05-08 | $38.38 | $49.04 | 148,800 |
| 2025-05-07 | $39.01 | $49.84 | 106,000 |
| 2025-05-06 | $40.47 | $51.70 | 96,600 |
| 2025-05-05 | $41.70 | $53.27 | 99,400 |
| 2025-05-02 | $41.50 | $53.02 | 91,600 |
| 2025-05-01 | $40.25 | $51.42 | 204,400 |
| 2025-04-30 | $40.18 | $51.33 | 109,800 |
| 2025-04-29 | $39.17 | $50.05 | 59,600 |
| 2025-04-28 | $39.58 | $50.56 | 148,600 |
| 2025-04-25 | $39.10 | $49.95 | 91,200 |
| 2025-04-24 | $38.85 | $49.63 | 193,600 |
| 2025-04-23 | $38.34 | $48.98 | 152,600 |
| 2025-04-22 | $38.21 | $48.81 | 212,400 |
| 2025-04-21 | $37.88 | $48.39 | 309,800 |
| 2025-04-17 | $38.37 | $49.02 | 119,800 |
| 2025-04-16 | $38.53 | $49.22 | 127,800 |
| 2025-04-15 | $38.97 | $49.79 | 222,600 |
| 2025-04-14 | $38.29 | $48.92 | 432,800 |
| 2025-04-11 | $37.30 | $47.65 | 338,000 |
| 2025-04-10 | $36.95 | $47.20 | 440,600 |
| 2025-04-09 | $38.74 | $49.50 | 493,200 |
| 2025-04-08 | $36.42 | $46.53 | 335,200 |
| 2025-04-07 | $36.67 | $46.85 | 420,800 |
| 2025-04-04 | $37.22 | $47.55 | 198,600 |
| 2025-04-03 | $40.03 | $51.13 | 199,800 |
| 2025-04-02 | $40.47 | $51.70 | 97,000 |
| 2025-04-01 | $39.73 | $50.76 | 236,400 |
| 2025-03-31 | $39.54 | $50.51 | 233,200 |
| 2025-03-28 | $39.47 | $50.43 | 202,200 |
| 2025-03-27 | $39.69 | $50.70 | 153,200 |
| 2025-03-26 | $39.58 | $50.57 | 96,400 |
| 2025-03-25 | $40.73 | $52.03 | 322,800 |
| 2025-03-24 | $40.33 | $51.52 | 338,000 |
| 2025-03-21 | $39.74 | $50.77 | 245,600 |
| 2025-03-20 | $40.14 | $51.28 | 53,000 |
| 2025-03-19 | $39.97 | $51.06 | 193,200 |
| 2025-03-18 | $39.22 | $50.11 | 163,800 |
| 2025-03-17 | $39.88 | $50.95 | 238,800 |
| 2025-03-14 | $39.70 | $50.71 | 158,600 |
| 2025-03-13 | $39.08 | $49.92 | 137,800 |
| 2025-03-12 | $39.45 | $50.39 | 114,000 |
| 2025-03-11 | $39.19 | $50.06 | 194,600 |
| 2025-03-10 | $39.69 | $50.28 | 136,200 |
| 2025-03-07 | $41.41 | $52.47 | 86,200 |
| 2025-03-06 | $41.00 | $51.95 | 107,800 |
| 2025-03-05 | $41.90 | $53.10 | 87,400 |
| 2025-03-04 | $40.94 | $51.87 | 165,600 |
| 2025-03-03 | $40.38 | $51.17 | 193,800 |
| 2025-02-28 | $40.68 | $51.54 | 183,200 |
| 2025-02-27 | $40.33 | $51.10 | 148,200 |
| 2025-02-26 | $41.67 | $52.80 | 127,000 |
| 2025-02-25 | $41.42 | $52.48 | 145,600 |
| 2025-02-24 | $40.88 | $51.80 | 280,000 |
| 2025-02-21 | $40.92 | $51.85 | 123,200 |
| 2025-02-20 | $41.37 | $52.41 | 128,600 |
| 2025-02-19 | $41.67 | $52.80 | 367,000 |
| 2025-02-18 | $41.31 | $52.34 | 499,200 |
| 2025-02-14 | $40.38 | $51.17 | 313,600 |
| 2025-02-13 | $40.36 | $51.14 | 196,800 |
| 2025-02-12 | $40.33 | $51.11 | 126,600 |
| 2025-02-11 | $40.48 | $51.29 | 136,800 |
| 2025-02-10 | $42.29 | $53.59 | 151,000 |
| 2025-02-07 | $41.96 | $53.17 | 136,000 |
| 2025-02-06 | $42.74 | $54.15 | 119,000 |
| 2025-02-05 | $42.58 | $53.95 | 83,400 |
| 2025-02-04 | $42.76 | $54.17 | 123,200 |
| 2025-02-03 | $42.83 | $54.27 | 172,200 |
| 2025-01-31 | $43.10 | $54.61 | 100,400 |
| 2025-01-30 | $43.58 | $55.22 | 126,800 |
| 2025-01-29 | $43.12 | $54.63 | 123,800 |
| 2025-01-28 | $42.62 | $54.00 | 288,800 |
| 2025-01-27 | $42.58 | $53.95 | 291,600 |
| 2025-01-24 | $42.84 | $54.28 | 127,400 |
| 2025-01-23 | $42.47 | $53.81 | 94,800 |
| 2025-01-22 | $42.26 | $53.55 | 116,200 |
| 2025-01-21 | $43.10 | $54.60 | 271,200 |
| 2025-01-17 | $43.08 | $54.59 | 150,600 |
| 2025-01-16 | $42.92 | $54.38 | 131,800 |
| 2025-01-15 | $43.63 | $55.28 | 539,000 |
| 2025-01-14 | $43.44 | $55.03 | 232,400 |
| 2025-01-13 | $43.20 | $54.73 | 174,600 |
| 2025-01-10 | $43.56 | $55.20 | 146,800 |
| 2025-01-08 | $44.79 | $56.75 | 69,400 |
| 2025-01-07 | $44.47 | $56.35 | 142,000 |
| 2025-01-06 | $44.17 | $55.97 | 154,000 |
| 2025-01-03 | $44.19 | $55.99 | 84,800 |
| 2025-01-02 | $43.58 | $55.22 | 78,200 |