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
- 2010-04-26 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 | $32.10 | $36.96 | 5,500 |
| 2025-12-30 | $32.00 | $36.84 | 7,700 |
| 2025-12-29 | $31.33 | $36.07 | 5,000 |
| 2025-12-26 | $30.49 | $35.11 | 22,700 |
| 2025-12-24 | $33.03 | $38.03 | 2,600 |
| 2025-12-23 | $31.99 | $36.83 | 7,200 |
| 2025-12-22 | $32.20 | $37.07 | 5,200 |
| 2025-12-19 | $31.41 | $36.16 | 9,100 |
| 2025-12-18 | $31.53 | $36.30 | 11,500 |
| 2025-12-17 | $32.05 | $36.90 | 5,100 |
| 2025-12-16 | $31.65 | $36.44 | 5,400 |
| 2025-12-15 | $31.94 | $36.78 | 7,600 |
| 2025-12-12 | $32.75 | $37.71 | 3,600 |
| 2025-12-11 | $31.61 | $36.40 | 2,100 |
| 2025-12-10 | $32.14 | $37.01 | 4,200 |
| 2025-12-09 | $31.43 | $36.19 | 7,700 |
| 2025-12-08 | $32.54 | $37.47 | 10,100 |
| 2025-12-05 | $32.80 | $37.77 | 15,900 |
| 2025-12-04 | $31.48 | $36.25 | 14,500 |
| 2025-12-03 | $32.45 | $37.36 | 44,700 |
| 2025-12-02 | $31.34 | $36.08 | 3,800 |
| 2025-12-01 | $30.60 | $35.23 | 7,000 |
| 2025-11-28 | $31.44 | $36.20 | 4,000 |
| 2025-11-26 | $32.58 | $37.51 | 5,000 |
| 2025-11-25 | $31.01 | $35.70 | 13,300 |
| 2025-11-24 | $30.21 | $34.78 | 6,700 |
| 2025-11-21 | $31.34 | $36.08 | 76,400 |
| 2025-11-20 | $31.94 | $36.78 | 23,600 |
| 2025-11-19 | $30.96 | $35.65 | 6,000 |
| 2025-11-18 | $29.65 | $34.14 | 8,900 |
| 2025-11-17 | $32.80 | $37.77 | 8,700 |
| 2025-11-14 | $33.18 | $38.20 | 6,700 |
| 2025-11-13 | $33.61 | $38.70 | 7,700 |
| 2025-11-12 | $33.80 | $38.92 | 216,500 |
| 2025-11-11 | $33.78 | $38.89 | 11,700 |
| 2025-11-10 | $34.77 | $40.03 | 5,700 |
| 2025-11-07 | $33.78 | $38.89 | 34,700 |
| 2025-11-06 | $35.05 | $40.36 | 4,000 |
| 2025-11-05 | $33.85 | $38.97 | 3,000 |
| 2025-11-04 | $32.98 | $37.97 | 4,400 |
| 2025-11-03 | $34.50 | $39.72 | 6,700 |
| 2025-10-31 | $35.63 | $41.02 | 20,200 |
| 2025-10-30 | $33.24 | $38.27 | 4,700 |
| 2025-10-29 | $31.82 | $36.64 | 31,800 |
| 2025-10-28 | $32.17 | $37.04 | 61,200 |
| 2025-10-27 | $30.69 | $35.34 | 8,100 |
| 2025-10-24 | $31.19 | $35.91 | 8,100 |
| 2025-10-23 | $29.39 | $33.84 | 92,400 |
| 2025-10-22 | $28.73 | $33.08 | 3,100 |
| 2025-10-21 | $30.77 | $35.43 | 5,500 |
| 2025-10-20 | $30.38 | $34.98 | 3,000 |
| 2025-10-17 | $30.41 | $35.01 | 51,600 |
| 2025-10-16 | $30.36 | $34.96 | 7,500 |
| 2025-10-15 | $28.45 | $32.76 | 3,800 |
| 2025-10-14 | $28.65 | $32.99 | 16,200 |
| 2025-10-13 | $28.64 | $32.98 | 4,900 |
| 2025-10-10 | $28.77 | $33.13 | 158,900 |
| 2025-10-09 | $29.99 | $34.53 | 4,900 |
| 2025-10-08 | $30.58 | $35.21 | 9,700 |
| 2025-10-07 | $29.73 | $34.23 | 7,400 |
| 2025-10-06 | $28.88 | $33.25 | 21,900 |
| 2025-10-03 | $29.25 | $33.68 | 10,600 |
| 2025-10-02 | $27.54 | $31.71 | 19,200 |
| 2025-10-01 | $27.31 | $31.44 | 10,600 |
| 2025-09-30 | $27.50 | $31.66 | 16,100 |
| 2025-09-29 | $26.39 | $30.39 | 9,500 |
| 2025-09-26 | $27.03 | $30.94 | 6,100 |
| 2025-09-25 | $25.76 | $29.49 | 34,500 |
| 2025-09-24 | $26.84 | $30.73 | 22,700 |
| 2025-09-23 | $26.12 | $29.90 | 5,800 |
| 2025-09-22 | $27.11 | $31.04 | 82,400 |
| 2025-09-19 | $27.19 | $31.13 | 8,300 |
| 2025-09-18 | $27.73 | $31.75 | 8,600 |
| 2025-09-17 | $26.63 | $30.49 | 15,500 |
| 2025-09-16 | $28.56 | $32.70 | 7,600 |
| 2025-09-15 | $28.87 | $33.05 | 11,900 |
| 2025-09-12 | $27.52 | $31.51 | 3,200 |
| 2025-09-11 | $28.83 | $33.01 | 6,600 |
| 2025-09-10 | $28.25 | $32.34 | 9,700 |
| 2025-09-09 | $26.81 | $30.69 | 15,100 |
| 2025-09-08 | $26.93 | $30.83 | 6,200 |
| 2025-09-05 | $26.56 | $30.41 | 9,300 |
| 2025-09-04 | $26.63 | $30.49 | 5,100 |
| 2025-09-03 | $26.29 | $30.10 | 4,400 |
| 2025-09-02 | $26.75 | $30.62 | 5,600 |
| 2025-08-29 | $26.88 | $30.77 | 3,500 |
| 2025-08-28 | $27.93 | $31.97 | 5,700 |
| 2025-08-27 | $27.88 | $31.92 | 7,100 |
| 2025-08-26 | $27.85 | $31.88 | 5,800 |
| 2025-08-25 | $27.69 | $31.70 | 2,500 |
| 2025-08-22 | $28.61 | $32.75 | 5,300 |
| 2025-08-21 | $28.62 | $32.76 | 8,000 |
| 2025-08-20 | $27.95 | $32.00 | 51,200 |
| 2025-08-19 | $29.30 | $33.54 | 3,100 |
| 2025-08-18 | $29.25 | $33.49 | 2,900 |
| 2025-08-15 | $29.27 | $33.51 | 4,000 |
| 2025-08-14 | $27.87 | $31.91 | 2,700 |
| 2025-08-13 | $28.63 | $32.78 | 3,500 |
| 2025-08-12 | $29.73 | $34.04 | 17,100 |
| 2025-08-11 | $29.00 | $33.20 | 4,300 |
| 2025-08-08 | $28.92 | $33.11 | 3,900 |
| 2025-08-07 | $28.55 | $32.68 | 5,400 |
| 2025-08-06 | $29.53 | $33.81 | 5,500 |
| 2025-08-05 | $28.62 | $32.76 | 8,100 |
| 2025-08-04 | $29.09 | $33.30 | 5,400 |
| 2025-08-01 | $30.18 | $34.55 | 30,500 |
| 2025-07-31 | $30.28 | $34.67 | 4,700 |
| 2025-07-30 | $31.00 | $35.49 | 66,100 |
| 2025-07-29 | $31.26 | $35.79 | 7,800 |
| 2025-07-28 | $31.64 | $36.22 | 8,100 |
| 2025-07-25 | $30.30 | $34.69 | 5,700 |
| 2025-07-24 | $30.73 | $35.18 | 109,000 |
| 2025-07-23 | $32.05 | $36.69 | 5,800 |
| 2025-07-22 | $30.25 | $34.63 | 120,300 |
| 2025-07-21 | $29.60 | $33.89 | 4,600 |
| 2025-07-18 | $29.55 | $33.83 | 2,000 |
| 2025-07-17 | $29.30 | $33.54 | 3,600 |
| 2025-07-16 | $28.33 | $32.43 | 39,400 |
| 2025-07-15 | $29.11 | $33.33 | 67,900 |
| 2025-07-14 | $28.75 | $32.91 | 3,800 |
| 2025-07-11 | $28.92 | $33.11 | 32,200 |
| 2025-07-10 | $28.73 | $32.89 | 14,100 |
| 2025-07-09 | $29.06 | $33.27 | 45,800 |
| 2025-07-08 | $28.92 | $33.11 | 9,200 |
| 2025-07-07 | $28.86 | $33.04 | 17,300 |
| 2025-07-03 | $27.76 | $31.78 | 47,500 |
| 2025-07-02 | $29.44 | $33.70 | 7,400 |
| 2025-07-01 | $28.74 | $32.90 | 71,800 |
| 2025-06-30 | $27.90 | $31.94 | 23,300 |
| 2025-06-27 | $29.87 | $34.20 | 4,300 |
| 2025-06-26 | $28.03 | $32.09 | 2,500 |
| 2025-06-25 | $28.25 | $32.34 | 79,800 |
| 2025-06-24 | $28.34 | $32.44 | 2,600 |
| 2025-06-23 | $27.33 | $31.29 | 11,200 |
| 2025-06-20 | $27.41 | $31.38 | 61,100 |
| 2025-06-18 | $29.08 | $33.29 | 11,100 |
| 2025-06-17 | $27.02 | $30.93 | 5,300 |
| 2025-06-16 | $28.17 | $32.25 | 52,300 |
| 2025-06-13 | $27.82 | $31.85 | 58,400 |
| 2025-06-12 | $29.03 | $33.23 | 5,100 |
| 2025-06-11 | $29.15 | $33.37 | 9,100 |
| 2025-06-10 | $28.29 | $32.39 | 5,700 |
| 2025-06-09 | $28.26 | $32.35 | 10,800 |
| 2025-06-06 | $28.20 | $32.28 | 8,800 |
| 2025-06-05 | $28.09 | $32.16 | 19,800 |
| 2025-06-04 | $27.50 | $31.48 | 21,700 |
| 2025-06-03 | $27.48 | $31.46 | 70,600 |
| 2025-06-02 | $28.04 | $32.10 | 10,000 |
| 2025-05-30 | $27.75 | $31.77 | 8,600 |
| 2025-05-29 | $27.79 | $31.81 | 8,400 |
| 2025-05-28 | $27.55 | $31.54 | 7,800 |
| 2025-05-27 | $27.65 | $31.65 | 23,900 |
| 2025-05-23 | $26.78 | $30.66 | 197,400 |
| 2025-05-22 | $25.39 | $29.07 | 32,200 |
| 2025-05-21 | $25.85 | $29.59 | 3,900 |
| 2025-05-20 | $27.85 | $31.88 | 8,200 |
| 2025-05-19 | $26.24 | $30.04 | 9,600 |
| 2025-05-16 | $26.34 | $30.15 | 58,500 |
| 2025-05-15 | $27.74 | $31.76 | 328,300 |
| 2025-05-14 | $27.31 | $31.27 | 2,300 |
| 2025-05-13 | $26.51 | $30.35 | 2,800 |
| 2025-05-12 | $27.70 | $31.71 | 87,900 |
| 2025-05-09 | $26.76 | $30.64 | 71,700 |
| 2025-05-08 | $26.44 | $30.27 | 87,900 |
| 2025-05-07 | $26.58 | $30.43 | 104,000 |
| 2025-05-06 | $24.64 | $28.21 | 4,400 |
| 2025-05-05 | $26.21 | $30.01 | 9,800 |
| 2025-05-02 | $26.88 | $30.77 | 112,200 |
| 2025-05-01 | $26.03 | $29.80 | 69,900 |
| 2025-04-30 | $25.40 | $29.08 | 31,600 |
| 2025-04-29 | $25.85 | $29.59 | 5,800 |
| 2025-04-28 | $27.36 | $31.32 | 115,500 |
| 2025-04-25 | $26.80 | $30.68 | 74,200 |
| 2025-04-24 | $25.63 | $29.34 | 2,800 |
| 2025-04-23 | $23.84 | $27.29 | 7,600 |
| 2025-04-22 | $23.47 | $26.87 | 21,900 |
| 2025-04-21 | $23.26 | $26.63 | 4,700 |
| 2025-04-17 | $22.83 | $26.14 | 7,800 |
| 2025-04-16 | $22.93 | $26.25 | 9,600 |
| 2025-04-15 | $22.64 | $25.92 | 45,300 |
| 2025-04-14 | $23.40 | $26.79 | 5,900 |
| 2025-04-11 | $23.08 | $26.42 | 5,100 |
| 2025-04-10 | $20.97 | $24.01 | 9,800 |
| 2025-04-09 | $19.02 | $21.77 | 22,300 |
| 2025-04-08 | $20.23 | $23.16 | 891,300 |
| 2025-04-07 | $19.09 | $21.85 | 144,100 |
| 2025-04-04 | $20.13 | $23.05 | 10,000 |
| 2025-04-03 | $20.88 | $23.90 | 5,100 |
| 2025-04-02 | $22.19 | $25.40 | 6,500 |
| 2025-04-01 | $22.79 | $26.09 | 3,700 |
| 2025-03-31 | $22.15 | $25.36 | 6,500 |
| 2025-03-28 | $23.64 | $27.06 | 112,300 |
| 2025-03-27 | $24.08 | $27.40 | 2,200 |
| 2025-03-26 | $24.58 | $27.97 | 243,400 |
| 2025-03-25 | $25.13 | $28.60 | 243,700 |
| 2025-03-24 | $25.00 | $28.45 | 3,200 |
| 2025-03-21 | $25.23 | $28.71 | 5,700 |
| 2025-03-20 | $25.10 | $28.56 | 3,100 |
| 2025-03-19 | $25.58 | $29.11 | 4,800 |
| 2025-03-18 | $24.56 | $27.95 | 3,500 |
| 2025-03-17 | $25.75 | $29.30 | 10,500 |
| 2025-03-14 | $24.49 | $27.87 | 5,100 |
| 2025-03-13 | $23.40 | $26.63 | 6,800 |
| 2025-03-12 | $24.80 | $28.22 | 17,100 |
| 2025-03-11 | $25.28 | $28.77 | 13,800 |
| 2025-03-10 | $24.61 | $28.00 | 3,600 |
| 2025-03-07 | $25.10 | $28.56 | 2,500 |
| 2025-03-06 | $25.20 | $28.67 | 16,200 |
| 2025-03-05 | $24.92 | $28.36 | 45,400 |
| 2025-03-04 | $24.43 | $27.80 | 5,200 |
| 2025-03-03 | $26.23 | $29.85 | 21,800 |
| 2025-02-28 | $24.26 | $27.61 | 6,600 |
| 2025-02-27 | $25.80 | $29.36 | 15,100 |
| 2025-02-26 | $26.00 | $29.58 | 1,600 |
| 2025-02-25 | $26.63 | $30.30 | 3,400 |
| 2025-02-24 | $27.30 | $31.06 | 19,900 |
| 2025-02-21 | $27.40 | $31.18 | 11,600 |
| 2025-02-20 | $27.90 | $31.75 | 28,900 |
| 2025-02-19 | $28.50 | $32.43 | 6,400 |
| 2025-02-18 | $28.41 | $32.33 | 23,000 |
| 2025-02-14 | $26.91 | $30.62 | 6,300 |
| 2025-02-13 | $26.94 | $30.65 | 5,000 |
| 2025-02-12 | $26.01 | $29.60 | 34,000 |
| 2025-02-11 | $26.54 | $30.20 | 3,200 |
| 2025-02-10 | $25.25 | $28.73 | 6,900 |
| 2025-02-07 | $25.97 | $29.55 | 5,500 |
| 2025-02-06 | $25.83 | $29.39 | 24,500 |
| 2025-02-05 | $26.49 | $30.14 | 4,200 |
| 2025-02-04 | $26.13 | $29.73 | 4,900 |
| 2025-02-03 | $25.21 | $28.69 | 93,800 |
| 2025-01-31 | $25.19 | $28.66 | 67,300 |
| 2025-01-30 | $24.00 | $27.31 | 3,100 |
| 2025-01-29 | $23.83 | $27.12 | 7,100 |
| 2025-01-28 | $23.76 | $27.04 | 3,500 |
| 2025-01-27 | $24.67 | $28.07 | 31,000 |
| 2025-01-24 | $25.99 | $29.57 | 2,900 |
| 2025-01-23 | $25.87 | $29.44 | 45,500 |
| 2025-01-22 | $26.03 | $29.62 | 6,700 |
| 2025-01-21 | $23.93 | $27.23 | 9,100 |
| 2025-01-17 | $23.80 | $27.08 | 4,800 |
| 2025-01-16 | $23.40 | $26.63 | 4,800 |
| 2025-01-15 | $23.74 | $27.01 | 3,500 |
| 2025-01-14 | $23.68 | $26.95 | 6,600 |
| 2025-01-13 | $23.83 | $27.12 | 4,000 |
| 2025-01-10 | $23.88 | $27.17 | 17,200 |
| 2025-01-08 | $25.03 | $28.48 | 1,200 |
| 2025-01-07 | $26.00 | $29.58 | 5,200 |
| 2025-01-06 | $24.85 | $28.28 | 8,300 |
| 2025-01-03 | $25.00 | $28.45 | 54,800 |
| 2025-01-02 | $25.00 | $28.45 | 2,300 |