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
- 2010-04-22 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 | $33.23 | $47.88 | 400 |
| 2025-12-30 | $31.74 | $45.74 | 3,200 |
| 2025-12-29 | $32.73 | $47.16 | 2,200 |
| 2025-12-26 | $33.39 | $48.11 | 4,200 |
| 2025-12-24 | $32.40 | $46.69 | 1,200 |
| 2025-12-23 | $32.37 | $46.64 | 2,300 |
| 2025-12-22 | $33.10 | $47.70 | 1,000 |
| 2025-12-19 | $32.19 | $46.39 | 1,700 |
| 2025-12-18 | $32.18 | $46.37 | 13,000 |
| 2025-12-17 | $31.92 | $46.00 | 900 |
| 2025-12-16 | $31.48 | $45.36 | 5,600 |
| 2025-12-15 | $31.12 | $44.84 | 3,000 |
| 2025-12-12 | $31.50 | $45.39 | 900 |
| 2025-12-11 | $31.41 | $45.26 | 7,900 |
| 2025-12-10 | $30.80 | $44.38 | 1,100 |
| 2025-12-09 | $30.81 | $44.40 | 1,800 |
| 2025-12-08 | $31.65 | $45.61 | 6,900 |
| 2025-12-05 | $32.73 | $47.16 | 31,900 |
| 2025-12-04 | $32.30 | $46.54 | 4,800 |
| 2025-12-03 | $32.00 | $46.11 | 300 |
| 2025-12-02 | $32.10 | $46.26 | 54,800 |
| 2025-12-01 | $32.25 | $46.47 | 400 |
| 2025-11-28 | $32.35 | $46.62 | 300 |
| 2025-11-26 | $32.20 | $46.40 | 1,900 |
| 2025-11-25 | $32.73 | $47.16 | 800 |
| 2025-11-24 | $31.37 | $45.20 | 111,000 |
| 2025-11-21 | $32.56 | $46.92 | 2,000 |
| 2025-11-20 | $31.39 | $45.23 | 1,000 |
| 2025-11-19 | $31.34 | $45.16 | 3,300 |
| 2025-11-18 | $31.65 | $45.61 | 11,800 |
| 2025-11-17 | $31.62 | $45.56 | 1,100 |
| 2025-11-14 | $31.62 | $45.56 | 1,100 |
| 2025-11-13 | $31.13 | $44.86 | 1,000 |
| 2025-11-12 | $30.87 | $44.48 | 2,200 |
| 2025-11-11 | $31.40 | $45.25 | 6,400 |
| 2025-11-10 | $30.80 | $44.38 | 3,000 |
| 2025-11-07 | $30.86 | $44.47 | 1,800 |
| 2025-11-06 | $30.05 | $43.30 | 1,200 |
| 2025-11-05 | $31.43 | $45.29 | 9,400 |
| 2025-11-04 | $30.75 | $44.31 | 237,500 |
| 2025-11-03 | $30.34 | $43.72 | 2,900 |
| 2025-10-31 | $31.01 | $44.69 | 36,800 |
| 2025-10-30 | $31.60 | $45.54 | 133,100 |
| 2025-10-29 | $33.06 | $47.64 | 100 |
| 2025-10-28 | $34.15 | $49.21 | 95,900 |
| 2025-10-27 | $34.34 | $49.48 | 192,300 |
| 2025-10-24 | $33.98 | $48.96 | 21,100 |
| 2025-10-23 | $33.73 | $48.60 | 1,200 |
| 2025-10-22 | $34.87 | $50.25 | 800 |
| 2025-10-21 | $35.36 | $50.95 | 1,600 |
| 2025-10-20 | $35.02 | $50.46 | 4,200 |
| 2025-10-17 | $34.73 | $50.05 | 2,500 |
| 2025-10-16 | $34.63 | $49.90 | 1,000 |
| 2025-10-15 | $35.00 | $50.43 | 400 |
| 2025-10-14 | $33.57 | $48.37 | 1,000 |
| 2025-10-13 | $34.14 | $49.20 | 29,700 |
| 2025-10-10 | $34.26 | $49.37 | 2,100 |
| 2025-10-09 | $35.39 | $51.00 | 400 |
| 2025-10-08 | $33.65 | $48.49 | 600 |
| 2025-10-07 | $34.07 | $49.09 | 700 |
| 2025-10-06 | $33.98 | $48.96 | 1,200 |
| 2025-10-03 | $35.29 | $50.85 | 100,400 |
| 2025-10-02 | $34.17 | $49.24 | 900 |
| 2025-10-01 | $34.33 | $49.47 | 1,900 |
| 2025-09-30 | $34.13 | $49.18 | 4,200 |
| 2025-09-29 | $33.19 | $47.83 | 3,700 |
| 2025-09-26 | $33.67 | $48.52 | 2,900 |
| 2025-09-25 | $33.40 | $48.13 | 2,900 |
| 2025-09-24 | $33.36 | $48.07 | 3,500 |
| 2025-09-23 | $33.71 | $48.58 | 3,000 |
| 2025-09-22 | $33.91 | $48.86 | 900 |
| 2025-09-19 | $35.38 | $50.98 | 119,100 |
| 2025-09-18 | $34.41 | $49.58 | 46,600 |
| 2025-09-17 | $35.08 | $50.55 | 7,300 |
| 2025-09-16 | $34.83 | $50.19 | 900 |
| 2025-09-15 | $35.68 | $51.41 | 2,600 |
| 2025-09-12 | $35.20 | $50.72 | 400 |
| 2025-09-11 | $36.30 | $52.31 | 0 |
| 2025-09-10 | $36.30 | $52.31 | 500 |
| 2025-09-09 | $36.64 | $52.80 | 1,000 |
| 2025-09-08 | $36.41 | $52.47 | 101,100 |
| 2025-09-05 | $37.20 | $53.60 | 23,600 |
| 2025-09-04 | $36.65 | $52.81 | 700 |
| 2025-09-03 | $36.40 | $52.45 | 400 |
| 2025-09-02 | $36.00 | $51.88 | 0 |
| 2025-08-29 | $36.00 | $51.88 | 2,100 |
| 2025-08-28 | $37.39 | $53.88 | 500 |
| 2025-08-27 | $36.67 | $52.84 | 2,400 |
| 2025-08-26 | $36.32 | $52.34 | 8,600 |
| 2025-08-25 | $36.62 | $52.77 | 1,400 |
| 2025-08-22 | $36.92 | $53.20 | 600 |
| 2025-08-21 | $37.09 | $53.45 | 800 |
| 2025-08-20 | $36.64 | $52.80 | 900 |
| 2025-08-19 | $36.47 | $52.55 | 182,300 |
| 2025-08-18 | $35.56 | $51.24 | 2,100 |
| 2025-08-15 | $36.17 | $52.12 | 2,200 |
| 2025-08-14 | $35.80 | $51.59 | 800 |
| 2025-08-13 | $35.51 | $51.17 | 3,100 |
| 2025-08-12 | $35.45 | $51.08 | 52,600 |
| 2025-08-11 | $34.52 | $49.74 | 1,200 |
| 2025-08-08 | $34.52 | $49.74 | 1,900 |
| 2025-08-07 | $34.70 | $50.00 | 12,500 |
| 2025-08-06 | $36.47 | $52.55 | 3,500 |
| 2025-08-05 | $36.29 | $52.29 | 5,100 |
| 2025-08-04 | $36.46 | $52.54 | 833,900 |
| 2025-08-01 | $35.87 | $51.69 | 5,200 |
| 2025-07-31 | $36.19 | $52.15 | 1,300 |
| 2025-07-30 | $37.09 | $53.45 | 2,400 |
| 2025-07-29 | $37.09 | $53.45 | 4,500 |
| 2025-07-28 | $36.25 | $52.24 | 1,400 |
| 2025-07-25 | $37.64 | $54.24 | 42,500 |
| 2025-07-24 | $37.26 | $53.69 | 400 |
| 2025-07-23 | $35.32 | $50.90 | 5,100 |
| 2025-07-22 | $35.84 | $51.65 | 0 |
| 2025-07-21 | $35.84 | $51.65 | 84,100 |
| 2025-07-18 | $36.44 | $52.51 | 1,500 |
| 2025-07-17 | $36.12 | $52.05 | 900 |
| 2025-07-16 | $35.30 | $50.87 | 26,800 |
| 2025-07-15 | $35.00 | $50.43 | 900 |
| 2025-07-14 | $36.50 | $52.60 | 600 |
| 2025-07-11 | $36.90 | $53.17 | 400 |
| 2025-07-10 | $36.35 | $52.38 | 600 |
| 2025-07-09 | $37.18 | $53.58 | 0 |
| 2025-07-08 | $37.18 | $53.58 | 3,400 |
| 2025-07-07 | $36.75 | $52.96 | 1,000 |
| 2025-07-03 | $36.54 | $52.65 | 300 |
| 2025-07-02 | $37.26 | $53.69 | 17,200 |
| 2025-07-01 | $36.17 | $52.12 | 1,300 |
| 2025-06-30 | $36.79 | $53.01 | 1,000 |
| 2025-06-27 | $37.12 | $53.49 | 2,400 |
| 2025-06-26 | $36.06 | $51.96 | 7,600 |
| 2025-06-25 | $36.00 | $51.88 | 800 |
| 2025-06-24 | $37.13 | $53.50 | 2,000 |
| 2025-06-23 | $35.83 | $51.63 | 23,600 |
| 2025-06-20 | $34.65 | $49.93 | 1,300 |
| 2025-06-18 | $35.46 | $51.10 | 1,200 |
| 2025-06-17 | $35.83 | $51.63 | 200 |
| 2025-06-16 | $35.64 | $51.36 | 500 |
| 2025-06-13 | $35.60 | $51.30 | 7,100 |
| 2025-06-12 | $36.06 | $51.96 | 200 |
| 2025-06-11 | $36.35 | $52.38 | 800 |
| 2025-06-10 | $37.74 | $54.38 | 5,400 |
| 2025-06-09 | $38.30 | $55.19 | 900 |
| 2025-06-06 | $39.56 | $57.01 | 1,100 |
| 2025-06-05 | $39.70 | $57.21 | 3,800 |
| 2025-06-04 | $39.06 | $56.29 | 1,000 |
| 2025-06-03 | $37.31 | $53.76 | 6,000 |
| 2025-06-02 | $37.21 | $53.62 | 700 |
| 2025-05-30 | $38.14 | $54.96 | 2,500 |
| 2025-05-29 | $38.68 | $55.74 | 1,100 |
| 2025-05-28 | $37.99 | $54.74 | 22,000 |
| 2025-05-27 | $38.92 | $56.08 | 25,800 |
| 2025-05-23 | $37.47 | $53.99 | 2,300 |
| 2025-05-22 | $38.66 | $55.71 | 3,900 |
| 2025-05-21 | $38.94 | $56.11 | 15,500 |
| 2025-05-20 | $37.94 | $54.67 | 9,400 |
| 2025-05-19 | $37.43 | $53.94 | 4,900 |
| 2025-05-16 | $36.08 | $51.99 | 800 |
| 2025-05-15 | $35.91 | $51.75 | 800 |
| 2025-05-14 | $35.40 | $51.01 | 25,000 |
| 2025-05-13 | $36.49 | $52.58 | 200 |
| 2025-05-12 | $36.84 | $53.09 | 0 |
| 2025-05-09 | $36.84 | $53.09 | 1,300 |
| 2025-05-08 | $34.84 | $50.20 | 600 |
| 2025-05-07 | $37.44 | $53.95 | 300 |
| 2025-05-06 | $37.31 | $53.76 | 4,300 |
| 2025-05-05 | $37.21 | $53.62 | 0 |
| 2025-05-02 | $37.21 | $53.62 | 42,000 |
| 2025-05-01 | $34.31 | $49.44 | 1,100 |
| 2025-04-30 | $36.10 | $52.02 | 1,600 |
| 2025-04-29 | $35.80 | $51.59 | 1,000 |
| 2025-04-28 | $35.20 | $50.72 | 21,800 |
| 2025-04-25 | $35.10 | $50.58 | 1,400 |
| 2025-04-24 | $38.24 | $55.10 | 1,300 |
| 2025-04-23 | $37.10 | $53.46 | 1,500 |
| 2025-04-22 | $35.87 | $51.69 | 804,400 |
| 2025-04-21 | $35.82 | $51.62 | 1,000 |
| 2025-04-17 | $37.26 | $53.69 | 1,200 |
| 2025-04-16 | $36.64 | $52.80 | 72,600 |
| 2025-04-15 | $35.99 | $51.86 | 17,100 |
| 2025-04-14 | $34.93 | $50.33 | 174,500 |
| 2025-04-11 | $35.62 | $51.33 | 2,500 |
| 2025-04-10 | $34.64 | $49.92 | 2,400 |
| 2025-04-09 | $36.55 | $51.25 | 2,700 |
| 2025-04-08 | $34.00 | $47.67 | 12,400 |
| 2025-04-07 | $33.91 | $47.55 | 4,400 |
| 2025-04-04 | $35.02 | $49.10 | 8,300 |
| 2025-04-03 | $37.61 | $52.73 | 1,600 |
| 2025-04-02 | $38.01 | $53.29 | 500 |
| 2025-04-01 | $37.34 | $52.36 | 2,200 |
| 2025-03-31 | $37.08 | $51.99 | 900 |
| 2025-03-28 | $37.69 | $52.85 | 1,700 |
| 2025-03-27 | $36.99 | $51.86 | 800 |
| 2025-03-26 | $36.31 | $50.91 | 1,700 |
| 2025-03-25 | $37.29 | $52.28 | 700 |
| 2025-03-24 | $35.43 | $49.68 | 1,100 |
| 2025-03-21 | $36.17 | $50.71 | 0 |
| 2025-03-20 | $36.17 | $50.71 | 800 |
| 2025-03-19 | $36.66 | $51.40 | 20,900 |
| 2025-03-18 | $37.84 | $53.06 | 9,000 |
| 2025-03-17 | $36.98 | $51.85 | 1,700 |
| 2025-03-14 | $36.17 | $50.71 | 128,100 |
| 2025-03-13 | $36.18 | $50.73 | 600 |
| 2025-03-12 | $36.01 | $50.49 | 3,300 |
| 2025-03-11 | $36.73 | $51.50 | 700 |
| 2025-03-10 | $38.24 | $53.62 | 271,100 |
| 2025-03-07 | $37.35 | $52.37 | 2,700 |
| 2025-03-06 | $35.78 | $50.17 | 2,000 |
| 2025-03-05 | $35.89 | $50.32 | 800 |
| 2025-03-04 | $36.93 | $51.78 | 0 |
| 2025-03-03 | $36.93 | $51.78 | 1,100 |
| 2025-02-28 | $35.32 | $49.52 | 553,900 |
| 2025-02-27 | $35.70 | $50.06 | 2,900 |
| 2025-02-26 | $36.09 | $50.60 | 377,800 |
| 2025-02-25 | $36.04 | $50.53 | 149,900 |
| 2025-02-24 | $35.74 | $50.11 | 600 |
| 2025-02-21 | $35.46 | $49.72 | 900 |
| 2025-02-20 | $35.51 | $49.79 | 4,600 |
| 2025-02-19 | $35.49 | $49.76 | 400 |
| 2025-02-18 | $35.99 | $50.46 | 1,300 |
| 2025-02-14 | $34.86 | $48.88 | 600 |
| 2025-02-13 | $34.80 | $48.79 | 2,100 |
| 2025-02-12 | $35.23 | $49.40 | 25,400 |
| 2025-02-11 | $34.84 | $48.85 | 33,500 |
| 2025-02-10 | $35.49 | $49.76 | 11,100 |
| 2025-02-07 | $33.96 | $47.62 | 1,600 |
| 2025-02-06 | $33.93 | $47.57 | 69,800 |
| 2025-02-05 | $33.94 | $47.59 | 10,500 |
| 2025-02-04 | $33.74 | $47.31 | 900 |
| 2025-02-03 | $33.04 | $46.33 | 1,100 |
| 2025-01-31 | $33.49 | $46.96 | 2,200 |
| 2025-01-30 | $33.50 | $46.97 | 700 |
| 2025-01-29 | $33.23 | $46.59 | 50,200 |
| 2025-01-28 | $31.88 | $44.70 | 600 |
| 2025-01-27 | $30.51 | $42.78 | 0 |
| 2025-01-24 | $30.51 | $42.78 | 1,576,800 |
| 2025-01-23 | $30.98 | $43.44 | 6,400 |
| 2025-01-22 | $31.16 | $43.69 | 0 |
| 2025-01-21 | $31.16 | $43.69 | 1,200 |
| 2025-01-17 | $31.19 | $43.73 | 1,100 |
| 2025-01-16 | $30.74 | $43.10 | 8,500 |
| 2025-01-15 | $30.47 | $42.72 | 0 |
| 2025-01-14 | $30.47 | $42.72 | 1,500 |
| 2025-01-13 | $30.42 | $42.65 | 1,400 |
| 2025-01-10 | $29.52 | $41.39 | 9,800 |
| 2025-01-08 | $29.93 | $41.97 | 1,400 |
| 2025-01-07 | $29.35 | $41.15 | 0 |
| 2025-01-06 | $29.35 | $41.15 | 2,900 |
| 2025-01-03 | $29.91 | $41.94 | 200 |
| 2025-01-02 | $29.26 | $41.03 | 500 |