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
- 1996-11-18 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 | $32.70 | $105.45 | 193,600 |
| 2025-12-30 | $32.72 | $105.52 | 369,200 |
| 2025-12-29 | $32.72 | $105.52 | 366,500 |
| 2025-12-26 | $32.56 | $105.00 | 254,000 |
| 2025-12-24 | $32.48 | $104.74 | 130,000 |
| 2025-12-23 | $32.41 | $104.52 | 335,200 |
| 2025-12-22 | $32.19 | $103.81 | 489,400 |
| 2025-12-19 | $32.08 | $103.45 | 578,400 |
| 2025-12-18 | $32.09 | $103.48 | 525,800 |
| 2025-12-17 | $31.86 | $102.74 | 384,500 |
| 2025-12-16 | $31.51 | $101.61 | 1,397,900 |
| 2025-12-15 | $31.30 | $100.94 | 1,441,200 |
| 2025-12-12 | $31.54 | $101.71 | 1,932,300 |
| 2025-12-11 | $31.67 | $102.13 | 622,400 |
| 2025-12-10 | $31.42 | $101.32 | 467,100 |
| 2025-12-09 | $31.31 | $100.97 | 460,700 |
| 2025-12-08 | $31.62 | $101.97 | 479,300 |
| 2025-12-05 | $32.03 | $103.29 | 344,900 |
| 2025-12-04 | $31.92 | $102.94 | 386,800 |
| 2025-12-03 | $31.81 | $102.58 | 484,100 |
| 2025-12-02 | $32.02 | $103.26 | 462,400 |
| 2025-12-01 | $32.05 | $103.35 | 622,000 |
| 2025-11-28 | $32.18 | $103.77 | 183,900 |
| 2025-11-26 | $32.05 | $103.35 | 255,600 |
| 2025-11-25 | $31.98 | $103.13 | 416,900 |
| 2025-11-24 | $31.42 | $101.32 | 823,400 |
| 2025-11-21 | $31.89 | $102.84 | 656,600 |
| 2025-11-20 | $31.03 | $100.07 | 441,100 |
| 2025-11-19 | $31.35 | $101.10 | 347,200 |
| 2025-11-18 | $31.19 | $100.58 | 381,500 |
| 2025-11-17 | $31.48 | $101.52 | 414,100 |
| 2025-11-14 | $31.72 | $102.29 | 339,500 |
| 2025-11-13 | $31.66 | $102.10 | 460,500 |
| 2025-11-12 | $31.70 | $102.23 | 233,700 |
| 2025-11-11 | $31.43 | $101.36 | 338,600 |
| 2025-11-10 | $30.96 | $99.84 | 715,800 |
| 2025-11-07 | $30.94 | $99.78 | 641,100 |
| 2025-11-06 | $30.54 | $98.49 | 1,050,000 |
| 2025-11-05 | $30.57 | $98.58 | 332,600 |
| 2025-11-04 | $30.67 | $98.90 | 572,800 |
| 2025-11-03 | $30.73 | $99.10 | 976,800 |
| 2025-10-31 | $31.08 | $100.23 | 814,100 |
| 2025-10-30 | $31.63 | $102.00 | 742,900 |
| 2025-10-29 | $32.71 | $105.48 | 573,000 |
| 2025-10-28 | $33.86 | $109.19 | 449,500 |
| 2025-10-27 | $34.32 | $110.67 | 474,500 |
| 2025-10-24 | $33.76 | $108.87 | 538,500 |
| 2025-10-23 | $34.21 | $110.32 | 489,200 |
| 2025-10-22 | $34.87 | $112.45 | 482,300 |
| 2025-10-21 | $34.82 | $112.29 | 279,600 |
| 2025-10-20 | $35.00 | $112.87 | 268,500 |
| 2025-10-17 | $34.91 | $112.58 | 355,900 |
| 2025-10-16 | $34.47 | $111.16 | 271,700 |
| 2025-10-15 | $34.18 | $110.22 | 321,600 |
| 2025-10-14 | $34.17 | $110.19 | 249,500 |
| 2025-10-13 | $34.02 | $109.71 | 294,500 |
| 2025-10-10 | $34.37 | $110.84 | 299,000 |
| 2025-10-09 | $34.26 | $110.48 | 564,900 |
| 2025-10-08 | $33.99 | $109.61 | 317,600 |
| 2025-10-07 | $33.78 | $108.93 | 290,400 |
| 2025-10-06 | $33.96 | $109.51 | 424,900 |
| 2025-10-03 | $34.09 | $109.93 | 1,739,800 |
| 2025-10-02 | $34.04 | $109.77 | 598,700 |
| 2025-10-01 | $34.17 | $110.19 | 1,021,800 |
| 2025-09-30 | $34.15 | $110.13 | 271,600 |
| 2025-09-29 | $33.78 | $108.93 | 552,300 |
| 2025-09-26 | $33.49 | $108.00 | 273,000 |
| 2025-09-25 | $33.40 | $107.71 | 1,014,400 |
| 2025-09-24 | $33.55 | $108.19 | 919,400 |
| 2025-09-23 | $33.68 | $108.61 | 5,956,400 |
| 2025-09-22 | $33.81 | $109.03 | 284,700 |
| 2025-09-19 | $34.19 | $110.26 | 246,100 |
| 2025-09-18 | $34.43 | $111.03 | 229,400 |
| 2025-09-17 | $34.46 | $111.13 | 257,200 |
| 2025-09-16 | $34.93 | $112.64 | 236,800 |
| 2025-09-15 | $35.09 | $113.16 | 203,800 |
| 2025-09-12 | $35.26 | $113.71 | 308,800 |
| 2025-09-11 | $35.31 | $113.87 | 276,600 |
| 2025-09-10 | $35.12 | $113.25 | 184,500 |
| 2025-09-09 | $35.95 | $115.93 | 513,300 |
| 2025-09-08 | $35.76 | $115.32 | 374,800 |
| 2025-09-05 | $37.22 | $120.03 | 267,700 |
| 2025-09-04 | $37.17 | $119.87 | 269,900 |
| 2025-09-03 | $36.34 | $117.19 | 195,500 |
| 2025-09-02 | $36.64 | $118.16 | 256,200 |
| 2025-08-29 | $36.66 | $118.22 | 235,600 |
| 2025-08-28 | $36.69 | $118.32 | 167,300 |
| 2025-08-27 | $36.95 | $119.16 | 356,400 |
| 2025-08-26 | $36.92 | $119.06 | 656,000 |
| 2025-08-25 | $36.50 | $117.70 | 282,900 |
| 2025-08-22 | $36.73 | $118.45 | 238,600 |
| 2025-08-21 | $36.76 | $118.54 | 162,400 |
| 2025-08-20 | $36.81 | $118.70 | 273,600 |
| 2025-08-19 | $36.43 | $117.48 | 284,300 |
| 2025-08-18 | $36.23 | $116.83 | 360,300 |
| 2025-08-15 | $36.17 | $116.64 | 175,000 |
| 2025-08-14 | $35.73 | $115.22 | 213,200 |
| 2025-08-13 | $35.58 | $114.74 | 156,100 |
| 2025-08-12 | $35.54 | $114.61 | 252,700 |
| 2025-08-11 | $34.82 | $112.29 | 265,000 |
| 2025-08-08 | $34.37 | $110.84 | 1,569,700 |
| 2025-08-07 | $34.81 | $112.26 | 561,800 |
| 2025-08-06 | $36.38 | $117.32 | 241,100 |
| 2025-08-05 | $36.42 | $117.45 | 277,500 |
| 2025-08-04 | $36.58 | $117.96 | 337,800 |
| 2025-08-01 | $36.04 | $116.22 | 1,044,900 |
| 2025-07-31 | $35.82 | $115.51 | 255,700 |
| 2025-07-30 | $36.42 | $117.45 | 210,800 |
| 2025-07-29 | $36.56 | $117.90 | 228,800 |
| 2025-07-28 | $36.13 | $116.51 | 245,800 |
| 2025-07-25 | $37.27 | $120.19 | 670,900 |
| 2025-07-24 | $37.59 | $121.22 | 307,700 |
| 2025-07-23 | $36.12 | $116.48 | 294,400 |
| 2025-07-22 | $35.72 | $115.19 | 194,200 |
| 2025-07-21 | $35.38 | $114.09 | 260,100 |
| 2025-07-18 | $35.28 | $113.77 | 251,800 |
| 2025-07-17 | $35.57 | $114.71 | 381,700 |
| 2025-07-16 | $35.24 | $113.64 | 996,200 |
| 2025-07-15 | $35.07 | $113.09 | 353,000 |
| 2025-07-14 | $35.71 | $115.16 | 811,200 |
| 2025-07-11 | $35.79 | $115.42 | 243,700 |
| 2025-07-10 | $35.79 | $115.42 | 247,300 |
| 2025-07-09 | $36.54 | $117.83 | 244,400 |
| 2025-07-08 | $36.50 | $117.70 | 184,200 |
| 2025-07-07 | $36.29 | $117.03 | 200,700 |
| 2025-07-03 | $36.60 | $118.03 | 158,000 |
| 2025-07-02 | $36.68 | $118.29 | 202,400 |
| 2025-07-01 | $36.72 | $118.41 | 188,300 |
| 2025-06-30 | $36.59 | $118.00 | 225,300 |
| 2025-06-27 | $36.39 | $117.35 | 939,600 |
| 2025-06-26 | $36.13 | $116.51 | 306,300 |
| 2025-06-25 | $35.94 | $115.90 | 332,300 |
| 2025-06-24 | $37.06 | $119.51 | 908,800 |
| 2025-06-23 | $36.13 | $116.51 | 276,200 |
| 2025-06-20 | $35.15 | $113.35 | 250,400 |
| 2025-06-18 | $34.86 | $112.42 | 247,900 |
| 2025-06-17 | $35.19 | $113.48 | 337,300 |
| 2025-06-16 | $36.03 | $116.19 | 166,300 |
| 2025-06-13 | $35.44 | $114.29 | 230,500 |
| 2025-06-12 | $36.03 | $116.19 | 272,800 |
| 2025-06-11 | $37.06 | $119.51 | 232,500 |
| 2025-06-10 | $37.55 | $121.09 | 341,600 |
| 2025-06-09 | $38.18 | $123.12 | 277,400 |
| 2025-06-06 | $38.67 | $124.70 | 261,100 |
| 2025-06-05 | $38.87 | $125.35 | 191,800 |
| 2025-06-04 | $38.47 | $124.06 | 358,000 |
| 2025-06-03 | $38.08 | $122.80 | 365,300 |
| 2025-06-02 | $38.01 | $122.57 | 303,200 |
| 2025-05-30 | $37.85 | $122.06 | 231,300 |
| 2025-05-29 | $37.67 | $121.48 | 232,000 |
| 2025-05-28 | $37.74 | $121.70 | 255,200 |
| 2025-05-27 | $38.86 | $125.32 | 259,100 |
| 2025-05-23 | $38.38 | $123.77 | 226,100 |
| 2025-05-22 | $38.68 | $124.73 | 1,328,300 |
| 2025-05-21 | $38.65 | $124.64 | 735,500 |
| 2025-05-20 | $38.08 | $122.80 | 1,241,500 |
| 2025-05-19 | $37.62 | $121.32 | 594,200 |
| 2025-05-16 | $36.89 | $118.96 | 271,300 |
| 2025-05-15 | $36.44 | $117.51 | 1,282,800 |
| 2025-05-14 | $35.51 | $114.51 | 235,200 |
| 2025-05-13 | $35.39 | $114.13 | 335,700 |
| 2025-05-12 | $35.16 | $113.38 | 313,600 |
| 2025-05-09 | $36.33 | $117.16 | 212,600 |
| 2025-05-08 | $35.81 | $115.48 | 252,100 |
| 2025-05-07 | $36.08 | $116.35 | 1,339,800 |
| 2025-05-06 | $36.30 | $117.06 | 626,400 |
| 2025-05-05 | $36.17 | $116.64 | 356,500 |
| 2025-05-02 | $35.82 | $115.51 | 290,400 |
| 2025-05-01 | $35.82 | $115.51 | 284,800 |
| 2025-04-30 | $35.81 | $115.48 | 252,900 |
| 2025-04-29 | $35.32 | $113.90 | 3,223,700 |
| 2025-04-28 | $35.30 | $113.84 | 1,033,600 |
| 2025-04-25 | $35.54 | $114.61 | 245,100 |
| 2025-04-24 | $37.44 | $120.74 | 296,300 |
| 2025-04-23 | $37.33 | $120.38 | 329,800 |
| 2025-04-22 | $36.79 | $118.64 | 298,900 |
| 2025-04-21 | $36.19 | $116.71 | 291,400 |
| 2025-04-17 | $36.13 | $116.51 | 352,700 |
| 2025-04-16 | $36.36 | $117.25 | 656,900 |
| 2025-04-15 | $35.77 | $115.35 | 426,500 |
| 2025-04-14 | $35.64 | $114.93 | 552,600 |
| 2025-04-11 | $35.08 | $113.13 | 871,700 |
| 2025-04-10 | $36.73 | $115.15 | 556,000 |
| 2025-04-09 | $36.57 | $114.65 | 548,500 |
| 2025-04-08 | $34.49 | $108.13 | 904,600 |
| 2025-04-07 | $34.55 | $108.31 | 627,700 |
| 2025-04-04 | $35.44 | $111.10 | 765,200 |
| 2025-04-03 | $37.51 | $117.59 | 335,100 |
| 2025-04-02 | $36.95 | $115.84 | 523,400 |
| 2025-04-01 | $37.34 | $117.06 | 363,400 |
| 2025-03-31 | $37.07 | $116.21 | 365,800 |
| 2025-03-28 | $37.00 | $115.99 | 663,200 |
| 2025-03-27 | $36.06 | $113.05 | 417,600 |
| 2025-03-26 | $36.05 | $113.02 | 482,700 |
| 2025-03-25 | $36.08 | $113.11 | 380,900 |
| 2025-03-24 | $35.92 | $112.61 | 295,400 |
| 2025-03-21 | $36.38 | $114.05 | 222,500 |
| 2025-03-20 | $36.11 | $113.20 | 446,400 |
| 2025-03-19 | $36.42 | $114.18 | 843,100 |
| 2025-03-18 | $36.84 | $115.49 | 881,000 |
| 2025-03-17 | $36.99 | $115.96 | 392,700 |
| 2025-03-14 | $36.79 | $115.34 | 1,404,900 |
| 2025-03-13 | $36.57 | $114.65 | 500,100 |
| 2025-03-12 | $36.20 | $113.49 | 407,200 |
| 2025-03-11 | $36.42 | $114.18 | 990,800 |
| 2025-03-10 | $37.24 | $116.75 | 1,070,300 |
| 2025-03-07 | $36.97 | $115.90 | 1,275,300 |
| 2025-03-06 | $35.60 | $111.61 | 1,356,700 |
| 2025-03-05 | $36.92 | $115.74 | 671,800 |
| 2025-03-04 | $37.38 | $117.19 | 2,000,500 |
| 2025-03-03 | $37.60 | $117.88 | 364,400 |
| 2025-02-28 | $36.18 | $113.42 | 10,240,800 |
| 2025-02-27 | $35.76 | $112.11 | 5,295,000 |
| 2025-02-26 | $35.52 | $111.35 | 8,144,600 |
| 2025-02-25 | $36.86 | $115.56 | 4,448,200 |
| 2025-02-24 | $36.18 | $113.42 | 1,200,300 |
| 2025-02-21 | $36.02 | $112.92 | 1,687,000 |
| 2025-02-20 | $36.05 | $113.02 | 2,343,500 |
| 2025-02-19 | $36.00 | $112.86 | 3,836,200 |
| 2025-02-18 | $36.08 | $113.11 | 3,037,100 |
| 2025-02-14 | $35.36 | $110.85 | 215,800 |
| 2025-02-13 | $35.13 | $110.13 | 225,200 |
| 2025-02-12 | $35.52 | $111.35 | 137,500 |
| 2025-02-11 | $35.32 | $110.73 | 289,000 |
| 2025-02-10 | $34.56 | $108.34 | 227,800 |
| 2025-02-07 | $33.98 | $106.53 | 380,200 |
| 2025-02-06 | $34.30 | $107.53 | 171,500 |
| 2025-02-05 | $34.13 | $107.00 | 267,500 |
| 2025-02-04 | $33.61 | $105.37 | 127,800 |
| 2025-02-03 | $33.50 | $105.02 | 269,100 |
| 2025-01-31 | $33.49 | $104.99 | 526,300 |
| 2025-01-30 | $33.64 | $105.46 | 191,200 |
| 2025-01-29 | $33.34 | $104.52 | 399,100 |
| 2025-01-28 | $32.09 | $100.60 | 303,600 |
| 2025-01-27 | $31.43 | $98.53 | 335,600 |
| 2025-01-24 | $30.85 | $96.71 | 2,232,300 |
| 2025-01-23 | $31.48 | $98.69 | 622,600 |
| 2025-01-22 | $31.20 | $97.81 | 200,200 |
| 2025-01-21 | $31.60 | $99.07 | 273,200 |
| 2025-01-17 | $31.16 | $97.69 | 274,200 |
| 2025-01-16 | $31.21 | $97.84 | 191,800 |
| 2025-01-15 | $30.88 | $96.81 | 229,400 |
| 2025-01-14 | $31.09 | $97.47 | 283,700 |
| 2025-01-13 | $30.49 | $95.59 | 187,500 |
| 2025-01-10 | $30.20 | $94.68 | 179,300 |
| 2025-01-08 | $30.11 | $94.39 | 155,700 |
| 2025-01-07 | $30.00 | $94.05 | 194,200 |
| 2025-01-06 | $29.97 | $93.96 | 2,642,300 |
| 2025-01-03 | $30.19 | $94.64 | 173,000 |
| 2025-01-02 | $29.80 | $93.42 | 428,400 |