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
- 2018-02-28 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 | $30.57 | $33.61 | 302,100 |
| 2025-12-30 | $30.57 | $33.61 | 294,400 |
| 2025-12-29 | $30.45 | $33.47 | 445,000 |
| 2025-12-26 | $30.42 | $33.44 | 261,700 |
| 2025-12-24 | $30.50 | $33.53 | 148,700 |
| 2025-12-23 | $30.38 | $33.40 | 440,300 |
| 2025-12-22 | $30.36 | $33.38 | 1,047,900 |
| 2025-12-19 | $30.33 | $33.34 | 1,863,900 |
| 2025-12-18 | $30.13 | $33.12 | 1,145,100 |
| 2025-12-17 | $29.66 | $32.61 | 1,218,800 |
| 2025-12-16 | $29.57 | $32.51 | 1,717,400 |
| 2025-12-15 | $28.74 | $31.59 | 1,369,600 |
| 2025-12-12 | $28.34 | $31.15 | 1,363,700 |
| 2025-12-11 | $28.31 | $31.12 | 1,372,600 |
| 2025-12-10 | $28.03 | $30.81 | 960,300 |
| 2025-12-09 | $28.15 | $30.95 | 897,700 |
| 2025-12-08 | $28.27 | $31.08 | 831,000 |
| 2025-12-05 | $28.92 | $31.79 | 1,005,600 |
| 2025-12-04 | $29.21 | $32.11 | 852,900 |
| 2025-12-03 | $29.76 | $32.72 | 1,525,000 |
| 2025-12-02 | $29.02 | $31.90 | 1,166,100 |
| 2025-12-01 | $29.32 | $32.23 | 630,100 |
| 2025-11-28 | $29.79 | $32.75 | 509,600 |
| 2025-11-26 | $29.73 | $32.68 | 1,617,400 |
| 2025-11-25 | $29.51 | $32.44 | 1,028,100 |
| 2025-11-24 | $28.90 | $31.77 | 1,178,200 |
| 2025-11-21 | $28.49 | $31.32 | 549,700 |
| 2025-11-20 | $27.51 | $30.24 | 480,800 |
| 2025-11-19 | $27.74 | $30.49 | 498,700 |
| 2025-11-18 | $28.16 | $30.96 | 378,100 |
| 2025-11-17 | $28.75 | $31.60 | 12,100 |
| 2025-11-14 | $29.14 | $32.03 | 300,000 |
| 2025-11-13 | $29.16 | $32.06 | 370,800 |
| 2025-11-12 | $29.69 | $32.64 | 346,900 |
| 2025-11-11 | $30.57 | $33.61 | 585,000 |
| 2025-11-10 | $30.44 | $33.46 | 512,500 |
| 2025-11-07 | $30.87 | $33.94 | 465,400 |
| 2025-11-06 | $31.36 | $34.47 | 867,700 |
| 2025-11-05 | $32.21 | $35.41 | 477,800 |
| 2025-11-04 | $31.65 | $34.79 | 559,100 |
| 2025-11-03 | $31.36 | $34.47 | 1,017,200 |
| 2025-10-31 | $31.49 | $34.62 | 1,028,600 |
| 2025-10-30 | $31.36 | $34.47 | 1,823,900 |
| 2025-10-29 | $31.72 | $34.87 | 1,819,500 |
| 2025-10-28 | $32.51 | $35.74 | 702,600 |
| 2025-10-27 | $33.04 | $36.32 | 840,100 |
| 2025-10-24 | $32.96 | $36.23 | 603,800 |
| 2025-10-23 | $31.35 | $34.46 | 918,500 |
| 2025-10-22 | $29.47 | $32.40 | 840,600 |
| 2025-10-21 | $29.23 | $32.13 | 831,500 |
| 2025-10-20 | $29.11 | $32.00 | 630,500 |
| 2025-10-17 | $29.11 | $32.00 | 1,676,900 |
| 2025-10-16 | $29.48 | $32.41 | 2,079,700 |
| 2025-10-15 | $29.72 | $32.67 | 906,100 |
| 2025-10-14 | $29.65 | $32.59 | 708,300 |
| 2025-10-13 | $29.87 | $32.84 | 2,017,600 |
| 2025-10-10 | $29.66 | $32.61 | 1,814,900 |
| 2025-10-09 | $29.64 | $32.58 | 1,743,400 |
| 2025-10-08 | $29.27 | $32.18 | 1,423,300 |
| 2025-10-07 | $29.04 | $31.92 | 3,454,700 |
| 2025-10-06 | $29.23 | $32.13 | 1,592,900 |
| 2025-10-03 | $29.46 | $32.39 | 1,698,800 |
| 2025-10-02 | $29.45 | $32.37 | 1,588,100 |
| 2025-10-01 | $29.76 | $32.72 | 3,329,100 |
| 2025-09-30 | $28.95 | $31.82 | 2,268,100 |
| 2025-09-29 | $28.37 | $31.19 | 1,822,000 |
| 2025-09-26 | $28.00 | $30.78 | 1,595,100 |
| 2025-09-25 | $27.87 | $30.64 | 2,150,400 |
| 2025-09-24 | $28.02 | $30.80 | 1,941,400 |
| 2025-09-23 | $28.00 | $30.78 | 2,310,200 |
| 2025-09-22 | $27.71 | $30.46 | 1,515,900 |
| 2025-09-19 | $27.60 | $30.34 | 844,600 |
| 2025-09-18 | $29.22 | $32.12 | 770,000 |
| 2025-09-17 | $29.30 | $32.21 | 437,800 |
| 2025-09-16 | $29.44 | $32.36 | 777,500 |
| 2025-09-15 | $29.90 | $32.87 | 1,494,200 |
| 2025-09-12 | $29.56 | $32.50 | 914,900 |
| 2025-09-11 | $29.93 | $32.90 | 2,605,300 |
| 2025-09-10 | $29.87 | $32.84 | 5,361,300 |
| 2025-09-09 | $30.09 | $33.08 | 1,327,700 |
| 2025-09-08 | $31.75 | $34.90 | 1,719,100 |
| 2025-09-05 | $31.76 | $34.91 | 1,538,200 |
| 2025-09-04 | $31.61 | $34.75 | 2,284,900 |
| 2025-09-03 | $31.39 | $34.51 | 4,222,300 |
| 2025-09-02 | $30.73 | $33.78 | 3,107,500 |
| 2025-08-29 | $31.41 | $34.53 | 1,453,700 |
| 2025-08-28 | $31.43 | $34.55 | 2,087,500 |
| 2025-08-27 | $32.02 | $35.20 | 1,077,100 |
| 2025-08-26 | $32.30 | $35.51 | 926,800 |
| 2025-08-25 | $32.20 | $35.40 | 421,100 |
| 2025-08-22 | $32.46 | $35.68 | 1,618,200 |
| 2025-08-21 | $32.07 | $35.25 | 1,496,500 |
| 2025-08-20 | $32.59 | $35.83 | 1,277,700 |
| 2025-08-19 | $31.89 | $35.06 | 1,163,500 |
| 2025-08-18 | $31.53 | $34.66 | 1,958,300 |
| 2025-08-15 | $31.90 | $35.07 | 2,010,500 |
| 2025-08-14 | $32.03 | $35.04 | 887,900 |
| 2025-08-13 | $31.52 | $34.48 | 1,989,400 |
| 2025-08-12 | $32.29 | $35.32 | 2,289,900 |
| 2025-08-11 | $33.83 | $37.01 | 1,171,300 |
| 2025-08-08 | $34.20 | $37.41 | 712,700 |
| 2025-08-07 | $33.70 | $36.87 | 1,605,700 |
| 2025-08-06 | $33.96 | $37.15 | 2,071,300 |
| 2025-08-05 | $32.90 | $35.99 | 1,543,300 |
| 2025-08-04 | $32.37 | $35.41 | 1,169,200 |
| 2025-08-01 | $31.15 | $34.08 | 1,322,100 |
| 2025-07-31 | $30.58 | $33.45 | 567,500 |
| 2025-07-30 | $33.47 | $36.62 | 345,500 |
| 2025-07-29 | $33.58 | $36.74 | 663,400 |
| 2025-07-28 | $33.74 | $36.91 | 552,000 |
| 2025-07-25 | $34.40 | $37.63 | 244,800 |
| 2025-07-24 | $35.01 | $38.30 | 324,300 |
| 2025-07-23 | $35.94 | $39.32 | 477,200 |
| 2025-07-22 | $36.17 | $39.57 | 421,900 |
| 2025-07-21 | $35.92 | $39.30 | 246,800 |
| 2025-07-18 | $36.49 | $39.92 | 288,100 |
| 2025-07-17 | $36.73 | $40.18 | 319,300 |
| 2025-07-16 | $36.82 | $40.28 | 1,502,000 |
| 2025-07-15 | $36.56 | $40.00 | 450,600 |
| 2025-07-14 | $36.86 | $40.32 | 223,300 |
| 2025-07-11 | $36.59 | $40.03 | 463,200 |
| 2025-07-10 | $37.49 | $41.01 | 697,200 |
| 2025-07-09 | $37.35 | $40.86 | 1,144,600 |
| 2025-07-08 | $37.55 | $41.08 | 1,672,500 |
| 2025-07-07 | $36.90 | $40.37 | 353,100 |
| 2025-07-03 | $37.15 | $40.64 | 477,200 |
| 2025-07-02 | $37.19 | $40.69 | 719,900 |
| 2025-07-01 | $37.17 | $40.66 | 586,200 |
| 2025-06-30 | $36.86 | $40.32 | 1,094,300 |
| 2025-06-27 | $36.99 | $40.47 | 786,900 |
| 2025-06-26 | $37.02 | $40.50 | 528,700 |
| 2025-06-25 | $36.92 | $40.39 | 711,200 |
| 2025-06-24 | $36.61 | $40.05 | 516,300 |
| 2025-06-23 | $36.65 | $40.09 | 484,400 |
| 2025-06-20 | $36.92 | $40.39 | 907,900 |
| 2025-06-18 | $36.86 | $40.32 | 851,100 |
| 2025-06-17 | $36.62 | $40.06 | 821,400 |
| 2025-06-16 | $37.95 | $41.52 | 1,133,800 |
| 2025-06-13 | $37.71 | $41.25 | 882,600 |
| 2025-06-12 | $37.93 | $41.49 | 292,100 |
| 2025-06-11 | $38.49 | $42.11 | 160,800 |
| 2025-06-10 | $38.15 | $41.74 | 342,900 |
| 2025-06-09 | $38.25 | $41.84 | 700,500 |
| 2025-06-06 | $38.88 | $42.53 | 814,700 |
| 2025-06-05 | $38.71 | $42.35 | 883,500 |
| 2025-06-04 | $38.40 | $42.01 | 150,100 |
| 2025-06-03 | $38.26 | $41.86 | 193,700 |
| 2025-06-02 | $38.62 | $42.25 | 212,900 |
| 2025-05-30 | $38.34 | $41.94 | 403,200 |
| 2025-05-29 | $38.64 | $42.27 | 237,300 |
| 2025-05-28 | $38.50 | $42.12 | 832,600 |
| 2025-05-27 | $39.42 | $43.12 | 401,000 |
| 2025-05-23 | $39.50 | $43.21 | 986,500 |
| 2025-05-22 | $39.07 | $42.74 | 2,508,200 |
| 2025-05-21 | $38.81 | $42.46 | 880,200 |
| 2025-05-20 | $39.17 | $42.85 | 773,400 |
| 2025-05-19 | $39.16 | $42.84 | 1,560,700 |
| 2025-05-16 | $38.75 | $42.39 | 360,300 |
| 2025-05-15 | $38.53 | $42.15 | 989,700 |
| 2025-05-14 | $38.07 | $41.65 | 395,600 |
| 2025-05-13 | $37.79 | $41.34 | 172,800 |
| 2025-05-12 | $37.61 | $41.14 | 261,000 |
| 2025-05-09 | $38.11 | $41.69 | 263,000 |
| 2025-05-08 | $38.52 | $42.14 | 141,200 |
| 2025-05-07 | $39.08 | $42.75 | 196,200 |
| 2025-05-06 | $39.04 | $42.71 | 348,700 |
| 2025-05-05 | $39.20 | $42.88 | 105,500 |
| 2025-05-02 | $39.01 | $42.68 | 175,000 |
| 2025-05-01 | $38.25 | $41.84 | 281,500 |
| 2025-04-30 | $39.30 | $43.00 | 273,100 |
| 2025-04-29 | $38.68 | $42.32 | 137,800 |
| 2025-04-28 | $38.56 | $42.18 | 195,300 |
| 2025-04-25 | $38.59 | $42.22 | 137,500 |
| 2025-04-24 | $38.55 | $42.17 | 205,400 |
| 2025-04-23 | $38.42 | $42.04 | 292,500 |
| 2025-04-22 | $39.13 | $42.81 | 190,100 |
| 2025-04-21 | $38.13 | $41.40 | 174,200 |
| 2025-04-17 | $38.52 | $41.82 | 143,400 |
| 2025-04-16 | $37.83 | $41.07 | 180,000 |
| 2025-04-15 | $38.07 | $41.33 | 176,600 |
| 2025-04-14 | $37.05 | $40.22 | 187,800 |
| 2025-04-11 | $37.51 | $40.72 | 476,500 |
| 2025-04-10 | $36.85 | $40.01 | 401,100 |
| 2025-04-09 | $35.71 | $38.77 | 355,700 |
| 2025-04-08 | $34.80 | $37.78 | 330,700 |
| 2025-04-07 | $33.52 | $36.39 | 474,600 |
| 2025-04-04 | $36.46 | $39.58 | 284,600 |
| 2025-04-03 | $39.00 | $42.34 | 242,200 |
| 2025-04-02 | $38.48 | $41.78 | 189,700 |
| 2025-04-01 | $37.82 | $41.06 | 257,800 |
| 2025-03-31 | $37.72 | $40.95 | 153,800 |
| 2025-03-28 | $37.73 | $40.96 | 193,900 |
| 2025-03-27 | $37.17 | $40.35 | 307,800 |
| 2025-03-26 | $36.69 | $39.83 | 183,000 |
| 2025-03-25 | $36.70 | $39.84 | 297,400 |
| 2025-03-24 | $36.79 | $39.94 | 229,400 |
| 2025-03-21 | $36.91 | $40.07 | 811,400 |
| 2025-03-20 | $37.18 | $40.37 | 1,316,100 |
| 2025-03-19 | $36.07 | $39.16 | 429,000 |
| 2025-03-18 | $35.87 | $38.94 | 666,200 |
| 2025-03-17 | $36.23 | $39.33 | 522,300 |
| 2025-03-14 | $36.05 | $39.14 | 770,400 |
| 2025-03-13 | $36.40 | $39.52 | 275,900 |
| 2025-03-12 | $36.95 | $40.12 | 200,500 |
| 2025-03-11 | $36.44 | $39.56 | 819,300 |
| 2025-03-10 | $34.90 | $37.89 | 1,319,500 |
| 2025-03-07 | $35.62 | $38.67 | 967,900 |
| 2025-03-06 | $35.73 | $38.79 | 219,600 |
| 2025-03-05 | $37.32 | $40.52 | 167,700 |
| 2025-03-04 | $37.68 | $40.91 | 454,100 |
| 2025-03-03 | $37.79 | $41.03 | 199,200 |
| 2025-02-28 | $37.88 | $41.13 | 241,100 |
| 2025-02-27 | $37.55 | $40.77 | 1,482,700 |
| 2025-02-26 | $35.97 | $39.05 | 1,045,700 |
| 2025-02-25 | $35.13 | $38.14 | 2,314,200 |
| 2025-02-24 | $35.65 | $38.70 | 728,700 |
| 2025-02-21 | $36.61 | $39.75 | 261,900 |
| 2025-02-20 | $37.27 | $40.46 | 201,000 |
| 2025-02-19 | $37.00 | $40.17 | 173,500 |
| 2025-02-18 | $37.00 | $40.17 | 153,300 |
| 2025-02-14 | $36.91 | $40.07 | 327,200 |
| 2025-02-13 | $36.76 | $39.91 | 122,400 |
| 2025-02-12 | $36.87 | $40.03 | 289,200 |
| 2025-02-11 | $36.65 | $39.79 | 183,300 |
| 2025-02-10 | $36.28 | $39.39 | 1,056,400 |
| 2025-02-07 | $36.34 | $39.45 | 853,300 |
| 2025-02-06 | $37.04 | $40.21 | 1,032,800 |
| 2025-02-05 | $38.35 | $41.64 | 198,600 |
| 2025-02-04 | $37.84 | $41.08 | 146,700 |
| 2025-02-03 | $37.28 | $40.47 | 191,900 |
| 2025-01-31 | $37.59 | $40.81 | 212,300 |
| 2025-01-30 | $37.89 | $41.14 | 496,700 |
| 2025-01-29 | $37.07 | $40.25 | 448,300 |
| 2025-01-28 | $36.85 | $40.01 | 114,700 |
| 2025-01-27 | $37.00 | $40.17 | 157,400 |
| 2025-01-24 | $37.18 | $40.37 | 543,900 |
| 2025-01-23 | $37.25 | $40.44 | 271,000 |
| 2025-01-22 | $37.28 | $40.47 | 652,400 |
| 2025-01-21 | $36.85 | $40.01 | 224,700 |
| 2025-01-17 | $36.58 | $39.71 | 404,000 |
| 2025-01-16 | $36.59 | $39.73 | 180,100 |
| 2025-01-15 | $36.07 | $39.16 | 608,200 |
| 2025-01-14 | $35.91 | $38.99 | 716,500 |
| 2025-01-13 | $35.71 | $38.77 | 429,500 |
| 2025-01-10 | $36.24 | $39.35 | 411,000 |
| 2025-01-08 | $36.19 | $39.29 | 1,359,500 |
| 2025-01-07 | $36.21 | $39.31 | 568,900 |
| 2025-01-06 | $35.96 | $39.04 | 557,800 |
| 2025-01-03 | $35.94 | $39.02 | 332,800 |
| 2025-01-02 | $35.97 | $39.05 | 337,400 |