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
- 2013-01-10 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 | $37.45 | $47.24 | 6,600 |
| 2025-12-30 | $36.80 | $46.42 | 38,600 |
| 2025-12-29 | $36.87 | $46.51 | 36,300 |
| 2025-12-26 | $36.30 | $45.79 | 9,700 |
| 2025-12-24 | $36.95 | $46.61 | 6,300 |
| 2025-12-23 | $35.94 | $45.33 | 19,900 |
| 2025-12-22 | $35.95 | $45.35 | 24,500 |
| 2025-12-19 | $36.20 | $45.67 | 24,300 |
| 2025-12-18 | $36.24 | $45.72 | 9,700 |
| 2025-12-17 | $36.56 | $46.12 | 28,200 |
| 2025-12-16 | $36.65 | $46.24 | 55,300 |
| 2025-12-15 | $36.49 | $46.03 | 23,300 |
| 2025-12-12 | $36.50 | $46.05 | 22,200 |
| 2025-12-11 | $35.95 | $45.35 | 34,900 |
| 2025-12-10 | $35.06 | $44.23 | 34,600 |
| 2025-12-09 | $34.68 | $43.75 | 22,900 |
| 2025-12-08 | $34.95 | $44.08 | 26,200 |
| 2025-12-05 | $35.46 | $44.73 | 35,000 |
| 2025-12-04 | $35.91 | $45.30 | 30,100 |
| 2025-12-03 | $35.91 | $45.30 | 24,300 |
| 2025-12-02 | $35.77 | $45.12 | 49,200 |
| 2025-12-01 | $35.97 | $45.38 | 71,400 |
| 2025-11-28 | $35.71 | $45.05 | 35,300 |
| 2025-11-26 | $35.16 | $44.36 | 25,800 |
| 2025-11-25 | $35.42 | $44.68 | 29,800 |
| 2025-11-24 | $35.15 | $44.34 | 32,900 |
| 2025-11-21 | $35.62 | $44.94 | 26,800 |
| 2025-11-20 | $34.75 | $43.84 | 31,400 |
| 2025-11-19 | $34.61 | $43.66 | 44,700 |
| 2025-11-18 | $34.90 | $44.03 | 25,800 |
| 2025-11-17 | $35.33 | $44.57 | 11,800 |
| 2025-11-14 | $35.90 | $45.29 | 21,300 |
| 2025-11-13 | $36.21 | $45.68 | 13,700 |
| 2025-11-12 | $36.31 | $45.81 | 20,200 |
| 2025-11-11 | $36.04 | $45.47 | 16,400 |
| 2025-11-10 | $35.30 | $44.53 | 57,900 |
| 2025-11-07 | $35.29 | $44.52 | 32,600 |
| 2025-11-06 | $34.87 | $43.99 | 23,100 |
| 2025-11-05 | $34.93 | $44.07 | 26,800 |
| 2025-11-04 | $34.54 | $43.57 | 350,500 |
| 2025-11-03 | $33.87 | $42.73 | 18,700 |
| 2025-10-31 | $34.09 | $43.01 | 32,700 |
| 2025-10-30 | $34.25 | $43.21 | 20,700 |
| 2025-10-29 | $34.60 | $43.65 | 33,500 |
| 2025-10-28 | $34.74 | $43.83 | 17,400 |
| 2025-10-27 | $34.99 | $44.14 | 13,100 |
| 2025-10-24 | $35.10 | $44.28 | 13,100 |
| 2025-10-23 | $35.39 | $44.65 | 10,000 |
| 2025-10-22 | $35.89 | $45.28 | 9,000 |
| 2025-10-21 | $35.44 | $44.71 | 14,400 |
| 2025-10-20 | $35.94 | $45.34 | 10,900 |
| 2025-10-17 | $35.73 | $45.07 | 14,900 |
| 2025-10-16 | $35.33 | $44.57 | 66,000 |
| 2025-10-15 | $34.65 | $43.71 | 23,800 |
| 2025-10-14 | $34.21 | $43.16 | 64,200 |
| 2025-10-13 | $34.24 | $43.19 | 52,300 |
| 2025-10-10 | $34.36 | $43.35 | 18,500 |
| 2025-10-09 | $34.01 | $42.90 | 45,300 |
| 2025-10-08 | $33.92 | $42.79 | 25,000 |
| 2025-10-07 | $33.66 | $42.46 | 24,700 |
| 2025-10-06 | $33.84 | $42.69 | 23,700 |
| 2025-10-03 | $34.17 | $43.11 | 33,400 |
| 2025-10-02 | $34.38 | $43.37 | 21,400 |
| 2025-10-01 | $34.21 | $43.16 | 19,100 |
| 2025-09-30 | $34.22 | $43.16 | 40,900 |
| 2025-09-29 | $33.86 | $42.72 | 48,600 |
| 2025-09-26 | $33.80 | $42.64 | 40,300 |
| 2025-09-25 | $33.89 | $42.75 | 39,300 |
| 2025-09-24 | $34.08 | $42.99 | 18,300 |
| 2025-09-23 | $34.10 | $43.02 | 29,500 |
| 2025-09-22 | $33.99 | $42.88 | 42,600 |
| 2025-09-19 | $34.12 | $43.04 | 31,200 |
| 2025-09-18 | $34.19 | $43.13 | 20,900 |
| 2025-09-17 | $34.54 | $43.57 | 12,900 |
| 2025-09-16 | $34.34 | $43.32 | 13,000 |
| 2025-09-15 | $34.55 | $43.59 | 61,600 |
| 2025-09-12 | $34.53 | $43.56 | 17,700 |
| 2025-09-11 | $34.70 | $43.78 | 34,900 |
| 2025-09-10 | $34.41 | $43.41 | 8,800 |
| 2025-09-09 | $34.63 | $43.69 | 22,100 |
| 2025-09-08 | $34.73 | $43.81 | 31,700 |
| 2025-09-05 | $34.56 | $43.60 | 31,100 |
| 2025-09-04 | $34.53 | $43.56 | 19,700 |
| 2025-09-03 | $34.30 | $43.27 | 18,500 |
| 2025-09-02 | $34.71 | $43.79 | 25,500 |
| 2025-08-29 | $35.42 | $44.68 | 15,000 |
| 2025-08-28 | $35.65 | $44.97 | 10,300 |
| 2025-08-27 | $35.22 | $44.42 | 69,000 |
| 2025-08-26 | $35.38 | $44.63 | 22,600 |
| 2025-08-25 | $35.92 | $45.32 | 18,600 |
| 2025-08-22 | $36.37 | $45.88 | 16,400 |
| 2025-08-21 | $35.78 | $45.14 | 17,200 |
| 2025-08-20 | $35.89 | $45.27 | 19,400 |
| 2025-08-19 | $35.29 | $44.52 | 28,100 |
| 2025-08-18 | $34.92 | $44.05 | 35,700 |
| 2025-08-15 | $35.17 | $44.37 | 12,700 |
| 2025-08-14 | $34.85 | $43.96 | 18,100 |
| 2025-08-13 | $35.22 | $44.43 | 13,200 |
| 2025-08-12 | $34.93 | $44.07 | 29,900 |
| 2025-08-11 | $34.91 | $44.03 | 71,800 |
| 2025-08-08 | $35.47 | $44.75 | 33,300 |
| 2025-08-07 | $36.02 | $44.89 | 25,000 |
| 2025-08-06 | $36.50 | $45.49 | 33,100 |
| 2025-08-05 | $37.24 | $46.41 | 33,300 |
| 2025-08-04 | $35.20 | $43.87 | 41,800 |
| 2025-08-01 | $34.74 | $43.30 | 33,300 |
| 2025-07-31 | $34.62 | $43.15 | 43,600 |
| 2025-07-30 | $35.88 | $44.72 | 31,500 |
| 2025-07-29 | $36.01 | $44.88 | 27,400 |
| 2025-07-28 | $35.90 | $44.74 | 60,600 |
| 2025-07-25 | $39.08 | $48.70 | 15,000 |
| 2025-07-24 | $39.44 | $49.16 | 29,000 |
| 2025-07-23 | $39.79 | $49.59 | 31,700 |
| 2025-07-22 | $39.26 | $48.93 | 13,000 |
| 2025-07-21 | $38.50 | $47.98 | 28,800 |
| 2025-07-18 | $38.33 | $47.77 | 14,100 |
| 2025-07-17 | $38.03 | $47.40 | 19,100 |
| 2025-07-16 | $37.76 | $47.06 | 34,500 |
| 2025-07-15 | $37.47 | $46.71 | 16,200 |
| 2025-07-14 | $37.85 | $47.17 | 17,400 |
| 2025-07-11 | $37.81 | $47.12 | 31,800 |
| 2025-07-10 | $38.10 | $47.49 | 18,900 |
| 2025-07-09 | $37.87 | $47.20 | 22,500 |
| 2025-07-08 | $38.12 | $47.51 | 15,700 |
| 2025-07-07 | $38.63 | $48.15 | 13,400 |
| 2025-07-03 | $38.22 | $47.63 | 7,100 |
| 2025-07-02 | $38.46 | $47.93 | 9,200 |
| 2025-07-01 | $37.94 | $47.29 | 16,500 |
| 2025-06-30 | $37.35 | $46.55 | 32,700 |
| 2025-06-27 | $37.11 | $46.25 | 12,700 |
| 2025-06-26 | $36.92 | $46.01 | 13,700 |
| 2025-06-25 | $36.55 | $45.55 | 29,700 |
| 2025-06-24 | $38.11 | $47.50 | 22,200 |
| 2025-06-23 | $37.74 | $47.04 | 17,200 |
| 2025-06-20 | $37.47 | $46.70 | 17,000 |
| 2025-06-18 | $37.70 | $46.99 | 19,000 |
| 2025-06-17 | $37.51 | $46.75 | 14,000 |
| 2025-06-16 | $37.88 | $47.21 | 8,000 |
| 2025-06-13 | $38.95 | $48.54 | 6,500 |
| 2025-06-12 | $40.25 | $50.16 | 6,600 |
| 2025-06-11 | $39.74 | $49.53 | 9,100 |
| 2025-06-10 | $39.74 | $49.53 | 14,400 |
| 2025-06-09 | $39.65 | $49.42 | 38,100 |
| 2025-06-06 | $39.47 | $49.19 | 47,500 |
| 2025-06-05 | $39.62 | $49.37 | 10,700 |
| 2025-06-04 | $40.29 | $50.21 | 7,800 |
| 2025-06-03 | $38.99 | $48.60 | 4,900 |
| 2025-06-02 | $39.39 | $49.09 | 6,400 |
| 2025-05-30 | $39.02 | $48.63 | 15,200 |
| 2025-05-29 | $38.69 | $48.22 | 13,300 |
| 2025-05-28 | $38.44 | $47.91 | 11,300 |
| 2025-05-27 | $38.60 | $48.11 | 12,000 |
| 2025-05-23 | $38.61 | $48.12 | 82,000 |
| 2025-05-22 | $38.72 | $48.26 | 10,300 |
| 2025-05-21 | $39.02 | $48.63 | 10,600 |
| 2025-05-20 | $38.83 | $48.39 | 10,000 |
| 2025-05-19 | $39.62 | $49.38 | 16,300 |
| 2025-05-16 | $39.62 | $49.38 | 11,500 |
| 2025-05-15 | $39.54 | $49.28 | 9,500 |
| 2025-05-14 | $38.95 | $48.54 | 7,200 |
| 2025-05-13 | $39.26 | $48.93 | 12,600 |
| 2025-05-12 | $39.12 | $48.76 | 20,700 |
| 2025-05-09 | $39.62 | $49.38 | 6,600 |
| 2025-05-08 | $39.40 | $49.11 | 13,800 |
| 2025-05-07 | $39.46 | $49.18 | 14,800 |
| 2025-05-06 | $39.89 | $49.72 | 5,600 |
| 2025-05-05 | $39.27 | $48.94 | 6,900 |
| 2025-05-02 | $39.31 | $48.99 | 4,300 |
| 2025-05-01 | $38.88 | $48.46 | 9,700 |
| 2025-04-30 | $39.01 | $48.62 | 6,100 |
| 2025-04-29 | $38.58 | $48.08 | 3,700 |
| 2025-04-28 | $38.53 | $48.02 | 4,700 |
| 2025-04-25 | $38.12 | $47.51 | 14,700 |
| 2025-04-24 | $38.43 | $47.90 | 9,400 |
| 2025-04-23 | $38.77 | $47.49 | 11,000 |
| 2025-04-22 | $38.78 | $47.51 | 16,400 |
| 2025-04-21 | $38.91 | $47.67 | 9,800 |
| 2025-04-17 | $38.76 | $47.48 | 6,700 |
| 2025-04-16 | $38.23 | $46.83 | 13,600 |
| 2025-04-15 | $36.94 | $45.25 | 15,600 |
| 2025-04-14 | $36.54 | $44.76 | 39,900 |
| 2025-04-11 | $37.10 | $45.45 | 54,600 |
| 2025-04-10 | $35.53 | $43.52 | 34,500 |
| 2025-04-09 | $35.59 | $43.60 | 35,000 |
| 2025-04-08 | $33.82 | $41.43 | 17,400 |
| 2025-04-07 | $34.76 | $42.58 | 30,500 |
| 2025-04-04 | $35.08 | $42.97 | 21,900 |
| 2025-04-03 | $36.35 | $44.53 | 20,800 |
| 2025-04-02 | $35.91 | $43.99 | 8,900 |
| 2025-04-01 | $35.97 | $44.06 | 24,300 |
| 2025-03-31 | $36.52 | $44.74 | 11,000 |
| 2025-03-28 | $36.68 | $44.93 | 24,600 |
| 2025-03-27 | $35.77 | $43.82 | 14,400 |
| 2025-03-26 | $35.93 | $44.01 | 12,100 |
| 2025-03-25 | $36.16 | $44.30 | 106,200 |
| 2025-03-24 | $35.96 | $44.05 | 11,200 |
| 2025-03-21 | $36.83 | $45.12 | 10,200 |
| 2025-03-20 | $37.05 | $45.39 | 22,800 |
| 2025-03-19 | $37.03 | $45.36 | 16,500 |
| 2025-03-18 | $37.31 | $45.71 | 8,900 |
| 2025-03-17 | $37.52 | $45.96 | 45,700 |
| 2025-03-14 | $37.20 | $45.57 | 36,400 |
| 2025-03-13 | $36.97 | $45.28 | 7,900 |
| 2025-03-12 | $37.50 | $45.94 | 15,800 |
| 2025-03-11 | $37.47 | $45.90 | 9,100 |
| 2025-03-10 | $37.88 | $46.40 | 49,000 |
| 2025-03-07 | $38.23 | $46.83 | 9,200 |
| 2025-03-06 | $38.07 | $46.64 | 29,000 |
| 2025-03-05 | $38.33 | $46.95 | 13,200 |
| 2025-03-04 | $38.04 | $46.60 | 27,700 |
| 2025-03-03 | $36.83 | $45.12 | 10,600 |
| 2025-02-28 | $37.16 | $45.52 | 12,000 |
| 2025-02-27 | $36.62 | $44.86 | 19,600 |
| 2025-02-26 | $37.28 | $45.66 | 6,700 |
| 2025-02-25 | $37.13 | $45.49 | 115,200 |
| 2025-02-24 | $36.73 | $44.99 | 173,100 |
| 2025-02-21 | $36.04 | $44.15 | 18,000 |
| 2025-02-20 | $35.70 | $43.73 | 85,500 |
| 2025-02-19 | $35.61 | $43.62 | 281,600 |
| 2025-02-18 | $35.94 | $44.03 | 13,300 |
| 2025-02-14 | $36.60 | $44.84 | 8,700 |
| 2025-02-13 | $36.41 | $44.60 | 18,000 |
| 2025-02-12 | $35.42 | $43.39 | 42,800 |
| 2025-02-11 | $30.67 | $37.57 | 8,400 |
| 2025-02-10 | $30.73 | $37.64 | 16,800 |
| 2025-02-07 | $30.56 | $37.43 | 29,500 |
| 2025-02-06 | $30.44 | $37.29 | 41,700 |
| 2025-02-05 | $29.48 | $36.11 | 51,000 |
| 2025-02-04 | $29.42 | $36.04 | 35,900 |
| 2025-02-03 | $29.47 | $36.10 | 46,900 |
| 2025-01-31 | $30.47 | $37.33 | 8,100 |
| 2025-01-30 | $30.72 | $37.63 | 17,500 |
| 2025-01-29 | $30.87 | $37.82 | 11,500 |
| 2025-01-28 | $30.82 | $37.75 | 75,100 |
| 2025-01-27 | $30.43 | $37.28 | 51,100 |
| 2025-01-24 | $30.20 | $37.00 | 43,300 |
| 2025-01-23 | $29.91 | $36.64 | 39,800 |
| 2025-01-22 | $29.68 | $36.36 | 164,800 |
| 2025-01-21 | $30.05 | $36.81 | 215,300 |
| 2025-01-17 | $29.48 | $36.11 | 120,800 |
| 2025-01-16 | $28.89 | $35.39 | 217,900 |
| 2025-01-15 | $28.62 | $35.06 | 191,300 |
| 2025-01-14 | $28.66 | $35.11 | 341,500 |
| 2025-01-13 | $28.36 | $34.74 | 112,500 |
| 2025-01-10 | $28.63 | $35.07 | 117,900 |
| 2025-01-08 | $29.58 | $36.23 | 49,800 |
| 2025-01-07 | $30.01 | $36.76 | 218,200 |
| 2025-01-06 | $30.04 | $36.80 | 126,600 |
| 2025-01-03 | $29.37 | $35.98 | 56,500 |
| 2025-01-02 | $29.69 | $36.37 | 86,300 |