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
- 2001-09-19 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 | $41.78 | $57.43 | 2,900 |
| 2025-12-30 | $41.80 | $57.46 | 5,200 |
| 2025-12-29 | $41.95 | $57.67 | 0 |
| 2025-12-26 | $41.95 | $57.67 | 500 |
| 2025-12-24 | $42.00 | $57.74 | 0 |
| 2025-12-23 | $42.00 | $57.74 | 0 |
| 2025-12-22 | $42.00 | $57.74 | 0 |
| 2025-12-19 | $42.00 | $57.74 | 0 |
| 2025-12-18 | $42.00 | $57.74 | 10,200 |
| 2025-12-17 | $42.25 | $58.08 | 1,200 |
| 2025-12-16 | $42.09 | $57.86 | 1,500 |
| 2025-12-15 | $42.10 | $57.87 | 1,100 |
| 2025-12-12 | $41.95 | $57.67 | 0 |
| 2025-12-11 | $41.95 | $57.67 | 7,700 |
| 2025-12-10 | $42.01 | $57.75 | 5,500 |
| 2025-12-09 | $42.29 | $58.13 | 0 |
| 2025-12-08 | $42.29 | $58.13 | 0 |
| 2025-12-05 | $42.29 | $58.13 | 1,800 |
| 2025-12-04 | $41.93 | $57.64 | 200 |
| 2025-12-03 | $41.93 | $57.64 | 1,900 |
| 2025-12-02 | $41.00 | $56.36 | 10,700 |
| 2025-12-01 | $41.05 | $56.43 | 22,300 |
| 2025-11-28 | $41.00 | $56.36 | 3,500 |
| 2025-11-26 | $40.75 | $56.02 | 4,300 |
| 2025-11-25 | $40.60 | $55.81 | 3,400 |
| 2025-11-24 | $40.20 | $55.26 | 100 |
| 2025-11-21 | $40.00 | $54.99 | 10,300 |
| 2025-11-20 | $39.90 | $54.85 | 900 |
| 2025-11-19 | $39.90 | $54.85 | 12,100 |
| 2025-11-18 | $40.00 | $54.99 | 300 |
| 2025-11-17 | $40.00 | $54.99 | 600 |
| 2025-11-14 | $39.75 | $54.64 | 1,400 |
| 2025-11-13 | $39.15 | $53.82 | 1,600 |
| 2025-11-12 | $39.10 | $53.75 | 300 |
| 2025-11-11 | $39.00 | $53.34 | 800 |
| 2025-11-10 | $38.99 | $53.32 | 2,300 |
| 2025-11-07 | $38.97 | $53.30 | 0 |
| 2025-11-06 | $38.97 | $53.30 | 400 |
| 2025-11-05 | $38.94 | $53.25 | 100 |
| 2025-11-04 | $38.37 | $52.48 | 2,200 |
| 2025-11-03 | $36.88 | $50.44 | 4,600 |
| 2025-10-31 | $36.60 | $50.05 | 0 |
| 2025-10-30 | $36.60 | $50.05 | 19,200 |
| 2025-10-29 | $36.50 | $49.92 | 23,400 |
| 2025-10-28 | $36.70 | $50.19 | 36,300 |
| 2025-10-27 | $36.70 | $50.19 | 18,200 |
| 2025-10-24 | $36.13 | $49.41 | 8,500 |
| 2025-10-23 | $35.75 | $48.89 | 6,700 |
| 2025-10-22 | $35.40 | $48.41 | 10,300 |
| 2025-10-21 | $35.00 | $47.87 | 4,600 |
| 2025-10-20 | $34.69 | $47.44 | 2,600 |
| 2025-10-17 | $34.20 | $46.77 | 1,200 |
| 2025-10-16 | $34.15 | $46.70 | 12,800 |
| 2025-10-15 | $34.21 | $46.79 | 1,900 |
| 2025-10-14 | $34.15 | $46.70 | 7,400 |
| 2025-10-13 | $33.80 | $46.23 | 1,000 |
| 2025-10-10 | $33.80 | $46.23 | 4,500 |
| 2025-10-09 | $33.75 | $46.16 | 700 |
| 2025-10-08 | $33.75 | $46.16 | 6,200 |
| 2025-10-07 | $33.70 | $46.09 | 5,500 |
| 2025-10-06 | $33.85 | $46.29 | 2,200 |
| 2025-10-03 | $33.25 | $45.47 | 800 |
| 2025-10-02 | $32.60 | $44.58 | 0 |
| 2025-10-01 | $32.60 | $44.58 | 6,800 |
| 2025-09-30 | $32.65 | $44.65 | 3,100 |
| 2025-09-29 | $32.75 | $44.79 | 0 |
| 2025-09-26 | $32.75 | $44.79 | 100 |
| 2025-09-25 | $32.50 | $44.45 | 0 |
| 2025-09-24 | $32.50 | $44.45 | 27,600 |
| 2025-09-23 | $32.40 | $44.31 | 49,400 |
| 2025-09-22 | $32.40 | $44.31 | 400 |
| 2025-09-19 | $32.20 | $44.04 | 500 |
| 2025-09-18 | $32.21 | $44.05 | 41,700 |
| 2025-09-17 | $32.20 | $44.04 | 11,200 |
| 2025-09-16 | $32.10 | $43.90 | 7,900 |
| 2025-09-15 | $32.10 | $43.90 | 9,800 |
| 2025-09-12 | $32.40 | $44.31 | 3,300 |
| 2025-09-11 | $32.08 | $43.87 | 900 |
| 2025-09-10 | $32.00 | $43.76 | 0 |
| 2025-09-09 | $32.00 | $43.76 | 7,300 |
| 2025-09-08 | $31.82 | $43.52 | 7,400 |
| 2025-09-05 | $32.00 | $43.76 | 5,700 |
| 2025-09-04 | $32.00 | $43.76 | 300 |
| 2025-09-03 | $31.88 | $43.60 | 400 |
| 2025-09-02 | $31.84 | $43.54 | 100 |
| 2025-08-29 | $31.84 | $43.54 | 1,600 |
| 2025-08-28 | $32.00 | $43.76 | 1,200 |
| 2025-08-27 | $32.00 | $43.76 | 2,900 |
| 2025-08-26 | $32.00 | $43.76 | 29,300 |
| 2025-08-25 | $31.65 | $43.28 | 0 |
| 2025-08-22 | $31.65 | $43.28 | 10,400 |
| 2025-08-21 | $31.60 | $43.22 | 13,300 |
| 2025-08-20 | $31.60 | $43.22 | 8,500 |
| 2025-08-19 | $31.60 | $43.22 | 6,700 |
| 2025-08-18 | $31.55 | $43.15 | 0 |
| 2025-08-15 | $31.55 | $43.15 | 300 |
| 2025-08-14 | $31.60 | $43.22 | 3,200 |
| 2025-08-13 | $31.65 | $43.28 | 500 |
| 2025-08-12 | $31.64 | $43.27 | 0 |
| 2025-08-11 | $31.64 | $43.27 | 300 |
| 2025-08-08 | $31.65 | $43.01 | 0 |
| 2025-08-07 | $31.65 | $43.01 | 1,100 |
| 2025-08-06 | $31.65 | $43.01 | 0 |
| 2025-08-05 | $31.65 | $43.01 | 200 |
| 2025-08-04 | $31.65 | $43.01 | 7,200 |
| 2025-08-01 | $31.40 | $42.67 | 2,100 |
| 2025-07-31 | $31.50 | $42.81 | 600 |
| 2025-07-30 | $31.49 | $42.79 | 100 |
| 2025-07-29 | $31.49 | $42.79 | 2,400 |
| 2025-07-28 | $31.50 | $42.81 | 0 |
| 2025-07-25 | $31.50 | $42.81 | 700 |
| 2025-07-24 | $31.50 | $42.81 | 800 |
| 2025-07-23 | $31.44 | $42.73 | 600 |
| 2025-07-22 | $31.50 | $42.81 | 300 |
| 2025-07-21 | $31.20 | $42.40 | 800 |
| 2025-07-18 | $31.25 | $42.47 | 3,300 |
| 2025-07-17 | $31.50 | $42.81 | 0 |
| 2025-07-16 | $31.50 | $42.81 | 900 |
| 2025-07-15 | $31.69 | $43.07 | 0 |
| 2025-07-14 | $31.69 | $43.07 | 3,000 |
| 2025-07-11 | $31.16 | $42.35 | 2,600 |
| 2025-07-10 | $30.76 | $41.80 | 0 |
| 2025-07-09 | $30.76 | $41.80 | 0 |
| 2025-07-08 | $30.76 | $41.80 | 100 |
| 2025-07-07 | $30.91 | $42.01 | 400 |
| 2025-07-03 | $31.08 | $42.24 | 400 |
| 2025-07-02 | $31.10 | $42.26 | 1,600 |
| 2025-07-01 | $30.89 | $41.98 | 1,200 |
| 2025-06-30 | $30.89 | $41.98 | 900 |
| 2025-06-27 | $30.80 | $41.86 | 600 |
| 2025-06-26 | $30.79 | $41.84 | 1,900 |
| 2025-06-25 | $30.89 | $41.98 | 2,900 |
| 2025-06-24 | $30.89 | $41.98 | 3,200 |
| 2025-06-23 | $30.85 | $41.92 | 1,300 |
| 2025-06-20 | $30.89 | $41.98 | 5,400 |
| 2025-06-18 | $30.80 | $41.86 | 1,600 |
| 2025-06-17 | $30.84 | $41.91 | 2,000 |
| 2025-06-16 | $30.78 | $41.83 | 500 |
| 2025-06-13 | $30.99 | $42.11 | 0 |
| 2025-06-12 | $30.99 | $42.11 | 0 |
| 2025-06-11 | $30.99 | $42.11 | 0 |
| 2025-06-10 | $30.99 | $42.11 | 300 |
| 2025-06-09 | $30.98 | $42.10 | 200 |
| 2025-06-06 | $30.99 | $42.11 | 4,200 |
| 2025-06-05 | $31.00 | $42.13 | 0 |
| 2025-06-04 | $31.00 | $42.13 | 1,700 |
| 2025-06-03 | $31.00 | $42.13 | 0 |
| 2025-06-02 | $31.00 | $42.13 | 0 |
| 2025-05-30 | $31.00 | $42.13 | 0 |
| 2025-05-29 | $31.00 | $42.13 | 0 |
| 2025-05-28 | $31.00 | $42.13 | 7,100 |
| 2025-05-27 | $31.15 | $42.33 | 800 |
| 2025-05-23 | $31.15 | $42.33 | 2,900 |
| 2025-05-22 | $30.70 | $41.72 | 600 |
| 2025-05-21 | $30.70 | $41.72 | 300 |
| 2025-05-20 | $30.70 | $41.72 | 0 |
| 2025-05-19 | $30.70 | $41.72 | 500 |
| 2025-05-16 | $30.70 | $41.72 | 2,400 |
| 2025-05-15 | $30.70 | $41.72 | 500 |
| 2025-05-14 | $30.75 | $41.79 | 2,400 |
| 2025-05-13 | $31.14 | $42.32 | 0 |
| 2025-05-12 | $31.14 | $42.32 | 300 |
| 2025-05-09 | $31.15 | $42.06 | 500 |
| 2025-05-08 | $31.15 | $42.06 | 2,800 |
| 2025-05-07 | $31.19 | $42.11 | 0 |
| 2025-05-06 | $31.19 | $42.11 | 200 |
| 2025-05-05 | $31.39 | $42.38 | 0 |
| 2025-05-02 | $31.39 | $42.38 | 0 |
| 2025-05-01 | $31.39 | $42.38 | 0 |
| 2025-04-30 | $31.39 | $42.38 | 0 |
| 2025-04-29 | $31.39 | $42.38 | 100 |
| 2025-04-28 | $31.39 | $42.38 | 300 |
| 2025-04-25 | $31.35 | $42.33 | 1,700 |
| 2025-04-24 | $31.45 | $42.47 | 0 |
| 2025-04-23 | $31.45 | $42.47 | 1,500 |
| 2025-04-22 | $31.45 | $42.47 | 1,300 |
| 2025-04-21 | $31.49 | $42.52 | 1,600 |
| 2025-04-17 | $31.50 | $42.53 | 0 |
| 2025-04-16 | $31.50 | $42.53 | 300 |
| 2025-04-15 | $31.50 | $42.53 | 400 |
| 2025-04-14 | $31.50 | $42.53 | 600 |
| 2025-04-11 | $31.50 | $42.53 | 600 |
| 2025-04-10 | $31.50 | $42.53 | 0 |
| 2025-04-09 | $31.50 | $42.53 | 0 |
| 2025-04-08 | $31.50 | $42.53 | 300 |
| 2025-04-07 | $32.00 | $43.21 | 0 |
| 2025-04-04 | $32.00 | $43.21 | 0 |
| 2025-04-03 | $32.00 | $43.21 | 2,400 |
| 2025-04-02 | $32.20 | $43.48 | 0 |
| 2025-04-01 | $32.20 | $43.48 | 0 |
| 2025-03-31 | $32.20 | $43.48 | 2,200 |
| 2025-03-28 | $31.99 | $43.19 | 200 |
| 2025-03-27 | $32.00 | $43.21 | 0 |
| 2025-03-26 | $32.00 | $43.21 | 0 |
| 2025-03-25 | $32.00 | $43.21 | 600 |
| 2025-03-24 | $32.05 | $43.28 | 0 |
| 2025-03-21 | $32.05 | $43.28 | 200 |
| 2025-03-20 | $32.21 | $43.49 | 7,100 |
| 2025-03-19 | $32.21 | $43.49 | 0 |
| 2025-03-18 | $32.21 | $43.49 | 1,300 |
| 2025-03-17 | $32.21 | $43.49 | 900 |
| 2025-03-14 | $32.24 | $43.53 | 0 |
| 2025-03-13 | $32.24 | $43.53 | 0 |
| 2025-03-12 | $32.24 | $43.53 | 0 |
| 2025-03-11 | $32.24 | $43.53 | 1,100 |
| 2025-03-10 | $32.30 | $43.61 | 800 |
| 2025-03-07 | $32.40 | $43.75 | 1,700 |
| 2025-03-06 | $32.70 | $44.15 | 0 |
| 2025-03-05 | $32.70 | $44.15 | 0 |
| 2025-03-04 | $32.70 | $44.15 | 600 |
| 2025-03-03 | $32.76 | $44.23 | 300 |
| 2025-02-28 | $32.69 | $44.14 | 0 |
| 2025-02-27 | $32.69 | $44.14 | 0 |
| 2025-02-26 | $32.69 | $44.14 | 0 |
| 2025-02-25 | $32.69 | $44.14 | 3,300 |
| 2025-02-24 | $32.68 | $44.13 | 400 |
| 2025-02-21 | $32.25 | $43.55 | 10,400 |
| 2025-02-20 | $32.30 | $43.61 | 5,500 |
| 2025-02-19 | $32.25 | $43.55 | 200 |
| 2025-02-18 | $32.25 | $43.55 | 0 |
| 2025-02-14 | $32.25 | $43.55 | 0 |
| 2025-02-13 | $32.25 | $43.55 | 300 |
| 2025-02-12 | $32.30 | $43.61 | 0 |
| 2025-02-11 | $32.30 | $43.61 | 0 |
| 2025-02-10 | $32.30 | $43.61 | 200 |
| 2025-02-07 | $32.30 | $43.61 | 1,200 |
| 2025-02-06 | $32.50 | $43.61 | 0 |
| 2025-02-05 | $32.50 | $43.61 | 200 |
| 2025-02-04 | $32.40 | $43.48 | 2,300 |
| 2025-02-03 | $32.92 | $44.18 | 0 |
| 2025-01-31 | $32.92 | $44.18 | 1,100 |
| 2025-01-30 | $32.92 | $44.18 | 0 |
| 2025-01-29 | $32.92 | $44.18 | 0 |
| 2025-01-28 | $32.92 | $44.18 | 300 |
| 2025-01-27 | $32.92 | $44.18 | 0 |
| 2025-01-24 | $32.92 | $44.18 | 2,600 |
| 2025-01-23 | $32.95 | $44.22 | 16,500 |
| 2025-01-22 | $32.95 | $44.22 | 6,800 |
| 2025-01-21 | $32.95 | $44.22 | 5,200 |
| 2025-01-17 | $32.95 | $44.22 | 3,100 |
| 2025-01-16 | $32.95 | $44.22 | 2,800 |
| 2025-01-15 | $32.95 | $44.22 | 5,800 |
| 2025-01-14 | $32.94 | $44.20 | 200 |
| 2025-01-13 | $33.00 | $44.28 | 0 |
| 2025-01-10 | $33.00 | $44.28 | 0 |
| 2025-01-08 | $33.00 | $44.28 | 0 |
| 2025-01-07 | $33.00 | $44.28 | 0 |
| 2025-01-06 | $33.00 | $44.28 | 800 |
| 2025-01-03 | $33.00 | $44.28 | 0 |
| 2025-01-02 | $33.00 | $44.28 | 0 |