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
- 2012-01-17 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 | $36.95 | $59.13 | 500 |
| 2025-12-30 | $37.55 | $60.09 | 30,000 |
| 2025-12-29 | $35.99 | $57.60 | 43,200 |
| 2025-12-26 | $36.03 | $57.66 | 20,100 |
| 2025-12-24 | $34.70 | $55.53 | 47,800 |
| 2025-12-23 | $36.33 | $58.14 | 40,200 |
| 2025-12-22 | $36.08 | $57.74 | 400 |
| 2025-12-19 | $35.50 | $56.81 | 44,400 |
| 2025-12-18 | $35.65 | $57.05 | 100 |
| 2025-12-17 | $35.83 | $57.34 | 46,300 |
| 2025-12-16 | $37.47 | $59.97 | 209,000 |
| 2025-12-15 | $35.75 | $57.21 | 200 |
| 2025-12-12 | $36.30 | $58.09 | 100 |
| 2025-12-11 | $35.77 | $57.24 | 100 |
| 2025-12-10 | $35.00 | $56.01 | 2,800 |
| 2025-12-09 | $36.15 | $57.85 | 0 |
| 2025-12-08 | $36.15 | $57.85 | 101,600 |
| 2025-12-05 | $37.26 | $59.63 | 100 |
| 2025-12-04 | $35.66 | $57.07 | 0 |
| 2025-12-03 | $35.66 | $57.07 | 0 |
| 2025-12-02 | $35.66 | $57.07 | 203,400 |
| 2025-12-01 | $34.45 | $55.13 | 0 |
| 2025-11-28 | $34.45 | $55.13 | 100 |
| 2025-11-26 | $34.27 | $54.84 | 200 |
| 2025-11-25 | $34.50 | $55.21 | 400 |
| 2025-11-24 | $34.63 | $55.42 | 24,000 |
| 2025-11-21 | $33.40 | $53.45 | 63,100 |
| 2025-11-20 | $33.80 | $54.09 | 0 |
| 2025-11-19 | $33.80 | $54.09 | 0 |
| 2025-11-18 | $33.80 | $54.09 | 0 |
| 2025-11-17 | $33.80 | $54.09 | 0 |
| 2025-11-14 | $33.80 | $54.09 | 0 |
| 2025-11-13 | $33.80 | $54.09 | 0 |
| 2025-11-12 | $33.80 | $54.09 | 6,000 |
| 2025-11-11 | $32.61 | $52.19 | 0 |
| 2025-11-10 | $32.61 | $52.19 | 1,500 |
| 2025-11-07 | $31.85 | $50.97 | 0 |
| 2025-11-06 | $31.85 | $50.97 | 0 |
| 2025-11-05 | $31.85 | $50.97 | 0 |
| 2025-11-04 | $31.85 | $50.97 | 4,600 |
| 2025-11-03 | $35.25 | $56.41 | 0 |
| 2025-10-31 | $35.25 | $56.41 | 0 |
| 2025-10-30 | $35.25 | $56.41 | 0 |
| 2025-10-29 | $35.25 | $56.41 | 0 |
| 2025-10-28 | $35.25 | $56.41 | 150,000 |
| 2025-10-27 | $29.79 | $47.67 | 0 |
| 2025-10-24 | $29.79 | $47.67 | 0 |
| 2025-10-23 | $29.79 | $47.67 | 0 |
| 2025-10-22 | $29.79 | $47.67 | 0 |
| 2025-10-21 | $29.79 | $47.67 | 0 |
| 2025-10-20 | $29.79 | $47.67 | 0 |
| 2025-10-17 | $29.79 | $47.67 | 300 |
| 2025-10-16 | $32.08 | $51.34 | 80,700 |
| 2025-10-15 | $33.52 | $53.64 | 0 |
| 2025-10-14 | $33.52 | $53.64 | 0 |
| 2025-10-13 | $33.52 | $53.64 | 0 |
| 2025-10-10 | $33.52 | $53.64 | 0 |
| 2025-10-09 | $33.52 | $53.64 | 0 |
| 2025-10-08 | $33.52 | $53.64 | 0 |
| 2025-10-07 | $33.52 | $53.64 | 0 |
| 2025-10-06 | $33.52 | $53.64 | 0 |
| 2025-10-03 | $33.52 | $53.64 | 0 |
| 2025-10-02 | $33.52 | $53.64 | 0 |
| 2025-10-01 | $33.52 | $53.64 | 100 |
| 2025-09-30 | $33.50 | $53.61 | 100 |
| 2025-09-29 | $33.76 | $54.03 | 200 |
| 2025-09-26 | $32.90 | $51.88 | 0 |
| 2025-09-25 | $32.90 | $51.88 | 0 |
| 2025-09-24 | $32.90 | $51.88 | 100 |
| 2025-09-23 | $33.51 | $52.84 | 9,400 |
| 2025-09-22 | $31.95 | $50.38 | 100 |
| 2025-09-19 | $31.83 | $50.19 | 0 |
| 2025-09-18 | $31.83 | $50.19 | 20,000 |
| 2025-09-17 | $32.50 | $51.25 | 0 |
| 2025-09-16 | $32.50 | $51.25 | 1,600 |
| 2025-09-15 | $33.65 | $53.06 | 28,100 |
| 2025-09-12 | $35.10 | $55.34 | 0 |
| 2025-09-11 | $35.10 | $55.34 | 0 |
| 2025-09-10 | $35.10 | $55.34 | 20,000 |
| 2025-09-09 | $31.10 | $49.04 | 0 |
| 2025-09-08 | $31.10 | $49.04 | 0 |
| 2025-09-05 | $31.10 | $49.04 | 0 |
| 2025-09-04 | $31.10 | $49.04 | 0 |
| 2025-09-03 | $31.10 | $49.04 | 100 |
| 2025-09-02 | $33.09 | $52.18 | 0 |
| 2025-08-29 | $33.09 | $52.18 | 32,100 |
| 2025-08-28 | $33.98 | $53.58 | 0 |
| 2025-08-27 | $33.98 | $53.58 | 100 |
| 2025-08-26 | $32.01 | $50.47 | 0 |
| 2025-08-25 | $32.01 | $50.47 | 100 |
| 2025-08-22 | $31.91 | $50.31 | 0 |
| 2025-08-21 | $31.91 | $50.31 | 5,300 |
| 2025-08-20 | $33.68 | $53.11 | 100 |
| 2025-08-19 | $34.75 | $54.79 | 100 |
| 2025-08-18 | $33.50 | $52.82 | 100 |
| 2025-08-15 | $31.90 | $50.30 | 100 |
| 2025-08-14 | $30.20 | $47.62 | 0 |
| 2025-08-13 | $30.20 | $47.62 | 0 |
| 2025-08-12 | $30.20 | $47.62 | 100 |
| 2025-08-11 | $31.00 | $48.88 | 100 |
| 2025-08-08 | $31.63 | $49.87 | 600 |
| 2025-08-07 | $29.15 | $45.96 | 100 |
| 2025-08-06 | $29.00 | $45.73 | 0 |
| 2025-08-05 | $29.00 | $45.73 | 0 |
| 2025-08-04 | $29.00 | $45.73 | 0 |
| 2025-08-01 | $29.00 | $45.73 | 0 |
| 2025-07-31 | $29.00 | $45.73 | 0 |
| 2025-07-30 | $29.00 | $45.73 | 0 |
| 2025-07-29 | $29.00 | $45.73 | 0 |
| 2025-07-28 | $29.00 | $45.73 | 0 |
| 2025-07-25 | $29.00 | $45.73 | 0 |
| 2025-07-24 | $29.00 | $45.73 | 140,000 |
| 2025-07-23 | $30.30 | $47.78 | 12,000 |
| 2025-07-22 | $27.50 | $43.36 | 0 |
| 2025-07-21 | $27.50 | $43.36 | 0 |
| 2025-07-18 | $27.50 | $43.36 | 0 |
| 2025-07-17 | $27.50 | $43.36 | 0 |
| 2025-07-16 | $27.50 | $43.36 | 100 |
| 2025-07-15 | $25.70 | $40.52 | 100 |
| 2025-07-14 | $27.14 | $42.79 | 0 |
| 2025-07-11 | $27.14 | $42.79 | 0 |
| 2025-07-10 | $27.14 | $42.79 | 0 |
| 2025-07-09 | $27.14 | $42.79 | 10,300 |
| 2025-07-08 | $25.80 | $40.68 | 0 |
| 2025-07-07 | $25.80 | $40.68 | 0 |
| 2025-07-03 | $25.80 | $40.68 | 0 |
| 2025-07-02 | $25.80 | $40.68 | 0 |
| 2025-07-01 | $25.80 | $40.68 | 0 |
| 2025-06-30 | $25.80 | $40.68 | 400 |
| 2025-06-27 | $27.16 | $42.83 | 0 |
| 2025-06-26 | $27.16 | $42.83 | 0 |
| 2025-06-25 | $27.16 | $42.83 | 0 |
| 2025-06-24 | $27.16 | $42.83 | 0 |
| 2025-06-23 | $27.16 | $42.83 | 300 |
| 2025-06-20 | $28.75 | $45.33 | 0 |
| 2025-06-18 | $28.75 | $45.33 | 100 |
| 2025-06-17 | $29.30 | $46.20 | 23,100 |
| 2025-06-16 | $25.40 | $40.05 | 6,000 |
| 2025-06-13 | $27.00 | $42.57 | 1,000 |
| 2025-06-12 | $27.20 | $42.89 | 0 |
| 2025-06-11 | $27.20 | $42.89 | 100 |
| 2025-06-10 | $27.35 | $43.12 | 100 |
| 2025-06-09 | $27.40 | $43.20 | 0 |
| 2025-06-06 | $27.40 | $43.20 | 4,000 |
| 2025-06-05 | $26.08 | $41.12 | 0 |
| 2025-06-04 | $26.08 | $41.12 | 0 |
| 2025-06-03 | $26.08 | $41.12 | 100 |
| 2025-06-02 | $26.00 | $41.00 | 100 |
| 2025-05-30 | $25.90 | $40.84 | 72,300 |
| 2025-05-29 | $29.00 | $45.73 | 0 |
| 2025-05-28 | $29.00 | $45.73 | 166,100 |
| 2025-05-27 | $29.60 | $46.67 | 125,800 |
| 2025-05-23 | $27.08 | $42.70 | 0 |
| 2025-05-22 | $27.08 | $42.70 | 0 |
| 2025-05-21 | $27.08 | $42.70 | 52,000 |
| 2025-05-20 | $24.51 | $38.65 | 78,400 |
| 2025-05-19 | $27.00 | $42.57 | 60,000 |
| 2025-05-16 | $26.75 | $42.18 | 2,600 |
| 2025-05-15 | $26.19 | $41.30 | 0 |
| 2025-05-14 | $26.19 | $41.30 | 6,200 |
| 2025-05-13 | $25.58 | $40.33 | 81,900 |
| 2025-05-12 | $27.45 | $43.28 | 128,400 |
| 2025-05-09 | $26.13 | $41.20 | 63,600 |
| 2025-05-08 | $25.68 | $40.49 | 100,500 |
| 2025-05-07 | $24.40 | $38.47 | 48,200 |
| 2025-05-06 | $22.94 | $36.17 | 0 |
| 2025-05-05 | $22.94 | $36.17 | 70,100 |
| 2025-05-02 | $26.80 | $42.26 | 0 |
| 2025-05-01 | $26.80 | $42.26 | 0 |
| 2025-04-30 | $26.80 | $42.26 | 900 |
| 2025-04-29 | $26.10 | $41.15 | 70,100 |
| 2025-04-28 | $25.21 | $39.75 | 100 |
| 2025-04-25 | $24.25 | $38.24 | 0 |
| 2025-04-24 | $24.25 | $38.24 | 0 |
| 2025-04-23 | $24.25 | $38.24 | 0 |
| 2025-04-22 | $24.25 | $38.24 | 0 |
| 2025-04-21 | $24.25 | $38.24 | 0 |
| 2025-04-17 | $24.25 | $38.24 | 26,000 |
| 2025-04-16 | $24.35 | $38.39 | 0 |
| 2025-04-15 | $24.35 | $38.39 | 0 |
| 2025-04-14 | $24.35 | $38.39 | 0 |
| 2025-04-11 | $24.35 | $38.39 | 1,000 |
| 2025-04-10 | $24.88 | $39.23 | 3,600 |
| 2025-04-09 | $23.74 | $37.43 | 10,700 |
| 2025-04-08 | $21.90 | $34.53 | 100 |
| 2025-04-07 | $21.50 | $33.90 | 402,500 |
| 2025-04-04 | $24.69 | $38.93 | 0 |
| 2025-04-03 | $24.69 | $38.93 | 100 |
| 2025-04-02 | $25.80 | $40.68 | 100 |
| 2025-04-01 | $27.15 | $42.81 | 0 |
| 2025-03-31 | $27.15 | $42.81 | 100 |
| 2025-03-28 | $29.00 | $45.73 | 0 |
| 2025-03-27 | $29.00 | $44.94 | 0 |
| 2025-03-26 | $29.00 | $44.94 | 100 |
| 2025-03-25 | $28.51 | $44.18 | 400 |
| 2025-03-24 | $30.45 | $47.19 | 15,200 |
| 2025-03-21 | $30.10 | $46.65 | 400 |
| 2025-03-20 | $28.95 | $44.87 | 0 |
| 2025-03-19 | $28.95 | $44.87 | 2,500 |
| 2025-03-18 | $27.37 | $42.42 | 0 |
| 2025-03-17 | $27.37 | $42.42 | 2,800 |
| 2025-03-14 | $26.58 | $41.19 | 0 |
| 2025-03-13 | $26.58 | $41.19 | 25,300 |
| 2025-03-12 | $28.89 | $44.77 | 61,400 |
| 2025-03-11 | $28.35 | $43.94 | 72,100 |
| 2025-03-10 | $28.60 | $44.32 | 0 |
| 2025-03-07 | $28.60 | $44.32 | 47,000 |
| 2025-03-06 | $29.80 | $46.18 | 200 |
| 2025-03-05 | $28.75 | $44.56 | 49,100 |
| 2025-03-04 | $28.70 | $44.48 | 17,600 |
| 2025-03-03 | $29.65 | $45.95 | 0 |
| 2025-02-28 | $29.65 | $45.95 | 2,800 |
| 2025-02-27 | $28.05 | $43.47 | 0 |
| 2025-02-26 | $28.05 | $43.47 | 0 |
| 2025-02-25 | $28.05 | $43.47 | 0 |
| 2025-02-24 | $28.05 | $43.47 | 0 |
| 2025-02-21 | $28.05 | $43.47 | 0 |
| 2025-02-20 | $28.05 | $43.47 | 0 |
| 2025-02-19 | $28.05 | $43.47 | 100 |
| 2025-02-18 | $29.19 | $45.24 | 100 |
| 2025-02-14 | $29.19 | $45.24 | 100 |
| 2025-02-13 | $29.19 | $45.24 | 100 |
| 2025-02-12 | $28.24 | $43.76 | 0 |
| 2025-02-11 | $28.24 | $43.76 | 100 |
| 2025-02-10 | $28.00 | $43.39 | 6,200 |
| 2025-02-07 | $28.00 | $43.39 | 200 |
| 2025-02-06 | $29.07 | $45.05 | 0 |
| 2025-02-05 | $29.07 | $45.05 | 0 |
| 2025-02-04 | $29.07 | $45.05 | 0 |
| 2025-02-03 | $29.07 | $45.05 | 24,000 |
| 2025-01-31 | $27.45 | $42.54 | 0 |
| 2025-01-30 | $27.45 | $42.54 | 100 |
| 2025-01-29 | $24.99 | $38.73 | 0 |
| 2025-01-28 | $24.99 | $38.73 | 200 |
| 2025-01-27 | $26.11 | $40.46 | 200 |
| 2025-01-24 | $25.00 | $38.74 | 0 |
| 2025-01-23 | $25.00 | $38.74 | 0 |
| 2025-01-22 | $25.00 | $38.74 | 0 |
| 2025-01-21 | $25.00 | $38.74 | 0 |
| 2025-01-17 | $25.00 | $38.74 | 0 |
| 2025-01-16 | $25.00 | $38.74 | 0 |
| 2025-01-15 | $25.00 | $38.74 | 0 |
| 2025-01-14 | $25.00 | $38.74 | 700 |
| 2025-01-13 | $24.90 | $38.59 | 0 |
| 2025-01-10 | $24.90 | $38.59 | 5,100 |
| 2025-01-08 | $24.40 | $37.81 | 0 |
| 2025-01-07 | $24.40 | $37.81 | 0 |
| 2025-01-06 | $24.40 | $37.81 | 0 |
| 2025-01-03 | $24.40 | $37.81 | 0 |
| 2025-01-02 | $24.40 | $37.81 | 0 |