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
- 2006-06-02 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 | $39.55 | $39.55 | 0 |
| 2025-12-30 | $39.55 | $39.55 | 0 |
| 2025-12-29 | $39.55 | $39.55 | 0 |
| 2025-12-26 | $39.55 | $39.55 | 1,300 |
| 2025-12-24 | $39.15 | $39.15 | 0 |
| 2025-12-23 | $39.15 | $39.15 | 2,100 |
| 2025-12-22 | $39.70 | $39.70 | 0 |
| 2025-12-19 | $39.70 | $39.70 | 300 |
| 2025-12-18 | $39.12 | $39.12 | 0 |
| 2025-12-17 | $39.12 | $39.12 | 1,000 |
| 2025-12-16 | $39.72 | $39.72 | 600 |
| 2025-12-15 | $39.68 | $39.68 | 0 |
| 2025-12-12 | $39.68 | $39.68 | 0 |
| 2025-12-11 | $39.68 | $39.68 | 0 |
| 2025-12-10 | $39.68 | $39.68 | 100 |
| 2025-12-09 | $39.15 | $39.15 | 0 |
| 2025-12-08 | $39.15 | $39.15 | 0 |
| 2025-12-05 | $39.15 | $39.15 | 0 |
| 2025-12-04 | $39.15 | $39.15 | 0 |
| 2025-12-03 | $39.15 | $39.15 | 0 |
| 2025-12-02 | $39.15 | $39.15 | 0 |
| 2025-12-01 | $39.15 | $39.15 | 0 |
| 2025-11-28 | $39.15 | $39.15 | 0 |
| 2025-11-26 | $39.15 | $39.15 | 0 |
| 2025-11-25 | $39.15 | $39.15 | 0 |
| 2025-11-24 | $39.15 | $39.15 | 0 |
| 2025-11-21 | $39.15 | $39.15 | 0 |
| 2025-11-20 | $39.15 | $39.15 | 0 |
| 2025-11-19 | $39.15 | $39.15 | 0 |
| 2025-11-18 | $39.15 | $39.15 | 0 |
| 2025-11-17 | $39.15 | $39.15 | 300 |
| 2025-11-14 | $39.12 | $39.12 | 0 |
| 2025-11-13 | $39.12 | $39.12 | 0 |
| 2025-11-12 | $39.12 | $39.12 | 0 |
| 2025-11-11 | $39.12 | $39.12 | 0 |
| 2025-11-10 | $39.12 | $39.12 | 0 |
| 2025-11-07 | $39.12 | $39.12 | 100 |
| 2025-11-06 | $39.12 | $39.12 | 0 |
| 2025-11-05 | $39.12 | $39.12 | 0 |
| 2025-11-04 | $39.12 | $39.12 | 0 |
| 2025-11-03 | $39.12 | $39.12 | 300 |
| 2025-10-31 | $39.21 | $39.21 | 0 |
| 2025-10-30 | $39.21 | $39.21 | 0 |
| 2025-10-29 | $39.21 | $39.21 | 300 |
| 2025-10-28 | $39.23 | $39.23 | 0 |
| 2025-10-27 | $39.23 | $39.23 | 0 |
| 2025-10-24 | $39.23 | $39.23 | 0 |
| 2025-10-23 | $39.23 | $39.23 | 0 |
| 2025-10-22 | $39.23 | $39.23 | 0 |
| 2025-10-21 | $39.23 | $39.23 | 0 |
| 2025-10-20 | $39.23 | $39.23 | 0 |
| 2025-10-17 | $39.23 | $39.23 | 0 |
| 2025-10-16 | $39.23 | $39.23 | 0 |
| 2025-10-15 | $39.23 | $39.23 | 0 |
| 2025-10-14 | $39.23 | $39.23 | 0 |
| 2025-10-13 | $39.23 | $39.23 | 1,200 |
| 2025-10-10 | $40.00 | $40.00 | 0 |
| 2025-10-09 | $40.00 | $40.00 | 200 |
| 2025-10-08 | $39.11 | $39.11 | 0 |
| 2025-10-07 | $39.11 | $39.11 | 0 |
| 2025-10-06 | $39.11 | $39.11 | 0 |
| 2025-10-03 | $39.11 | $39.11 | 0 |
| 2025-10-02 | $39.11 | $39.11 | 2,900 |
| 2025-10-01 | $39.11 | $39.11 | 200 |
| 2025-09-30 | $39.01 | $39.01 | 0 |
| 2025-09-29 | $39.01 | $39.01 | 0 |
| 2025-09-26 | $39.01 | $39.01 | 0 |
| 2025-09-25 | $39.01 | $39.01 | 0 |
| 2025-09-24 | $39.01 | $39.01 | 0 |
| 2025-09-23 | $39.01 | $39.01 | 300 |
| 2025-09-22 | $45.00 | $45.00 | 1,800 |
| 2025-09-19 | $40.49 | $40.49 | 800 |
| 2025-09-18 | $37.00 | $37.00 | 0 |
| 2025-09-17 | $37.00 | $37.00 | 1,000 |
| 2025-09-16 | $35.90 | $35.90 | 200 |
| 2025-09-15 | $36.15 | $36.15 | 0 |
| 2025-09-12 | $36.15 | $36.15 | 200 |
| 2025-09-11 | $36.00 | $36.00 | 300 |
| 2025-09-10 | $36.50 | $36.50 | 2,800 |
| 2025-09-09 | $37.00 | $37.00 | 1,100 |
| 2025-09-08 | $37.00 | $37.00 | 100 |
| 2025-09-05 | $37.00 | $37.00 | 1,000 |
| 2025-09-04 | $38.00 | $38.00 | 300 |
| 2025-09-03 | $36.50 | $36.50 | 200 |
| 2025-09-02 | $37.00 | $37.00 | 300 |
| 2025-08-29 | $37.75 | $37.75 | 1,000 |
| 2025-08-28 | $40.00 | $40.00 | 0 |
| 2025-08-27 | $40.00 | $40.00 | 0 |
| 2025-08-26 | $40.00 | $40.00 | 0 |
| 2025-08-25 | $40.00 | $40.00 | 100 |
| 2025-08-22 | $36.00 | $36.00 | 0 |
| 2025-08-21 | $36.00 | $36.00 | 0 |
| 2025-08-20 | $36.00 | $36.00 | 700 |
| 2025-08-19 | $42.92 | $42.92 | 0 |
| 2025-08-18 | $42.92 | $42.92 | 0 |
| 2025-08-15 | $42.92 | $42.92 | 0 |
| 2025-08-14 | $42.92 | $42.92 | 1,000 |
| 2025-08-13 | $39.40 | $39.40 | 3,400 |
| 2025-08-12 | $33.75 | $33.75 | 0 |
| 2025-08-11 | $33.75 | $33.75 | 300 |
| 2025-08-08 | $33.33 | $33.33 | 0 |
| 2025-08-07 | $33.33 | $33.33 | 400 |
| 2025-08-06 | $33.50 | $33.50 | 200 |
| 2025-08-05 | $33.30 | $33.30 | 600 |
| 2025-08-04 | $33.40 | $33.40 | 100 |
| 2025-08-01 | $33.00 | $33.00 | 0 |
| 2025-07-31 | $33.00 | $33.00 | 0 |
| 2025-07-30 | $33.00 | $33.00 | 0 |
| 2025-07-29 | $33.00 | $33.00 | 200 |
| 2025-07-28 | $34.00 | $34.00 | 0 |
| 2025-07-25 | $34.00 | $34.00 | 700 |
| 2025-07-24 | $35.00 | $35.00 | 0 |
| 2025-07-23 | $35.00 | $35.00 | 0 |
| 2025-07-22 | $35.00 | $35.00 | 500 |
| 2025-07-21 | $35.00 | $35.00 | 0 |
| 2025-07-18 | $35.00 | $35.00 | 0 |
| 2025-07-17 | $35.00 | $35.00 | 0 |
| 2025-07-16 | $35.00 | $35.00 | 200 |
| 2025-07-15 | $36.90 | $36.90 | 0 |
| 2025-07-14 | $36.90 | $36.90 | 0 |
| 2025-07-11 | $36.90 | $36.90 | 0 |
| 2025-07-10 | $36.90 | $36.90 | 0 |
| 2025-07-09 | $36.90 | $36.90 | 0 |
| 2025-07-08 | $36.90 | $36.90 | 300 |
| 2025-07-07 | $35.00 | $35.00 | 0 |
| 2025-07-03 | $35.00 | $35.00 | 0 |
| 2025-07-02 | $35.00 | $35.00 | 200 |
| 2025-07-01 | $35.00 | $35.00 | 100 |
| 2025-06-30 | $35.00 | $35.00 | 0 |
| 2025-06-27 | $35.00 | $35.00 | 700 |
| 2025-06-26 | $36.00 | $36.00 | 0 |
| 2025-06-25 | $36.00 | $36.00 | 0 |
| 2025-06-24 | $36.00 | $36.00 | 200 |
| 2025-06-23 | $38.00 | $38.00 | 0 |
| 2025-06-20 | $38.00 | $38.00 | 0 |
| 2025-06-18 | $38.00 | $38.00 | 0 |
| 2025-06-17 | $38.00 | $38.00 | 0 |
| 2025-06-16 | $38.00 | $38.00 | 0 |
| 2025-06-13 | $38.00 | $38.00 | 200 |
| 2025-06-12 | $35.00 | $35.00 | 7,400 |
| 2025-06-11 | $40.00 | $40.00 | 0 |
| 2025-06-10 | $40.00 | $40.00 | 0 |
| 2025-06-09 | $40.00 | $40.00 | 0 |
| 2025-06-06 | $40.00 | $40.00 | 0 |
| 2025-06-05 | $40.00 | $40.00 | 0 |
| 2025-06-04 | $40.00 | $40.00 | 0 |
| 2025-06-03 | $40.00 | $40.00 | 0 |
| 2025-06-02 | $40.00 | $40.00 | 0 |
| 2025-05-30 | $40.00 | $40.00 | 200 |
| 2025-05-29 | $40.00 | $40.00 | 0 |
| 2025-05-28 | $40.00 | $40.00 | 0 |
| 2025-05-27 | $40.00 | $40.00 | 0 |
| 2025-05-23 | $40.00 | $40.00 | 200 |
| 2025-05-22 | $48.25 | $48.25 | 0 |
| 2025-05-21 | $48.25 | $48.25 | 0 |
| 2025-05-20 | $48.25 | $48.25 | 0 |
| 2025-05-19 | $48.25 | $48.25 | 0 |
| 2025-05-16 | $48.25 | $48.25 | 900 |
| 2025-05-15 | $0.38 | $0.38 | 0 |
| 2025-05-14 | $0.38 | $0.38 | 0 |
| 2025-05-13 | $0.38 | $0.38 | 0 |
| 2025-05-12 | $0.38 | $0.38 | 0 |
| 2025-05-09 | $0.38 | $0.38 | 0 |
| 2025-05-08 | $0.38 | $0.38 | 0 |
| 2025-05-07 | $0.38 | $0.38 | 0 |
| 2025-05-06 | $0.38 | $0.38 | 0 |
| 2025-05-05 | $0.38 | $0.38 | 0 |
| 2025-05-02 | $0.38 | $0.38 | 0 |
| 2025-05-01 | $0.38 | $0.38 | 0 |
| 2025-04-30 | $38.00 | $38.00 | 27 |
| 2025-04-29 | $39.00 | $39.00 | 0 |
| 2025-04-28 | $39.00 | $39.00 | 0 |
| 2025-04-25 | $39.00 | $39.00 | 212 |
| 2025-04-24 | $38.00 | $38.00 | 0 |
| 2025-04-23 | $38.00 | $38.00 | 2 |
| 2025-04-22 | $37.00 | $37.00 | 5 |
| 2025-04-21 | $36.00 | $36.00 | 26 |
| 2025-04-17 | $38.00 | $38.00 | 5 |
| 2025-04-16 | $37.00 | $37.00 | 50 |
| 2025-04-15 | $38.00 | $38.00 | 0 |
| 2025-04-14 | $38.00 | $38.00 | 0 |
| 2025-04-11 | $38.00 | $38.00 | 30 |
| 2025-04-10 | $38.00 | $38.00 | 0 |
| 2025-04-09 | $38.00 | $38.00 | 266 |
| 2025-04-08 | $36.00 | $36.00 | 494 |
| 2025-04-07 | $36.00 | $36.00 | 250 |
| 2025-04-04 | $36.00 | $36.00 | 12 |
| 2025-04-03 | $38.00 | $38.00 | 2,466 |
| 2025-04-02 | $38.00 | $38.00 | 109 |
| 2025-04-01 | $38.00 | $38.00 | 127 |
| 2025-03-31 | $38.00 | $38.00 | 565 |
| 2025-03-28 | $39.00 | $39.00 | 68 |
| 2025-03-27 | $37.00 | $37.00 | 263 |
| 2025-03-26 | $37.00 | $37.00 | 371 |
| 2025-03-25 | $40.00 | $40.00 | 25 |
| 2025-03-24 | $40.00 | $40.00 | 101 |
| 2025-03-21 | $40.00 | $40.00 | 2 |
| 2025-03-20 | $40.00 | $40.00 | 5 |
| 2025-03-19 | $38.00 | $38.00 | 0 |
| 2025-03-18 | $38.00 | $38.00 | 340 |
| 2025-03-17 | $38.00 | $38.00 | 25 |
| 2025-03-14 | $38.00 | $38.00 | 210 |
| 2025-03-13 | $39.00 | $39.00 | 0 |
| 2025-03-12 | $39.00 | $39.00 | 470 |
| 2025-03-11 | $40.00 | $40.00 | 130 |
| 2025-03-10 | $39.00 | $39.00 | 220 |
| 2025-03-07 | $41.00 | $41.00 | 200 |
| 2025-03-06 | $39.00 | $39.00 | 10 |
| 2025-03-05 | $39.00 | $39.00 | 85 |
| 2025-03-04 | $37.00 | $37.00 | 181 |
| 2025-03-03 | $37.00 | $37.00 | 196 |
| 2025-02-28 | $38.00 | $38.00 | 381 |
| 2025-02-27 | $38.00 | $38.00 | 660 |
| 2025-02-26 | $38.00 | $38.00 | 207 |
| 2025-02-25 | $39.00 | $39.00 | 87 |
| 2025-02-24 | $40.00 | $40.00 | 89 |
| 2025-02-21 | $40.00 | $40.00 | 0 |
| 2025-02-20 | $40.00 | $40.00 | 226 |
| 2025-02-19 | $40.00 | $40.00 | 32 |
| 2025-02-18 | $41.00 | $41.00 | 56 |
| 2025-02-14 | $41.00 | $41.00 | 5 |
| 2025-02-13 | $39.00 | $39.00 | 658 |
| 2025-02-12 | $41.00 | $41.00 | 2 |
| 2025-02-11 | $41.00 | $41.00 | 11 |
| 2025-02-10 | $41.00 | $41.00 | 6 |
| 2025-02-07 | $42.00 | $42.00 | 11 |
| 2025-02-06 | $42.00 | $42.00 | 14 |
| 2025-02-05 | $42.00 | $42.00 | 2 |
| 2025-02-04 | $40.00 | $40.00 | 0 |
| 2025-02-03 | $40.00 | $40.00 | 50 |
| 2025-01-31 | $40.00 | $40.00 | 59 |
| 2025-01-30 | $40.00 | $40.00 | 111 |
| 2025-01-29 | $40.00 | $40.00 | 226 |
| 2025-01-28 | $39.00 | $39.00 | 162 |
| 2025-01-27 | $39.00 | $39.00 | 314 |
| 2025-01-24 | $40.00 | $40.00 | 65 |
| 2025-01-23 | $40.00 | $40.00 | 100 |
| 2025-01-22 | $40.00 | $40.00 | 537 |
| 2025-01-21 | $40.00 | $40.00 | 94 |
| 2025-01-17 | $40.00 | $40.00 | 0 |
| 2025-01-16 | $40.00 | $40.00 | 50 |
| 2025-01-15 | $40.00 | $40.00 | 3 |
| 2025-01-14 | $40.00 | $40.00 | 0 |
| 2025-01-13 | $40.00 | $40.00 | 33 |
| 2025-01-10 | $40.00 | $40.00 | 1 |
| 2025-01-08 | $40.00 | $40.00 | 0 |
| 2025-01-07 | $40.00 | $40.00 | 137 |
| 2025-01-06 | $41.00 | $41.00 | 238 |
| 2025-01-03 | $42.00 | $42.00 | 38 |
| 2025-01-02 | $40.00 | $40.00 | 50 |