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
- 2013-03-13 to 2026-08-28
- 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 | $37.17 | $66.31 | 0 |
| 2025-12-30 | $37.17 | $66.31 | 0 |
| 2025-12-29 | $37.17 | $66.31 | 0 |
| 2025-12-26 | $37.17 | $66.31 | 0 |
| 2025-12-24 | $37.17 | $66.31 | 100 |
| 2025-12-23 | $38.30 | $68.32 | 0 |
| 2025-12-22 | $38.30 | $68.32 | 0 |
| 2025-12-19 | $38.30 | $68.32 | 0 |
| 2025-12-18 | $38.30 | $68.32 | 0 |
| 2025-12-17 | $38.30 | $68.32 | 0 |
| 2025-12-16 | $38.30 | $68.32 | 0 |
| 2025-12-15 | $38.30 | $68.32 | 0 |
| 2025-12-12 | $38.30 | $68.32 | 0 |
| 2025-12-11 | $38.30 | $68.32 | 0 |
| 2025-12-10 | $38.30 | $68.32 | 0 |
| 2025-12-09 | $38.30 | $68.32 | 0 |
| 2025-12-08 | $38.30 | $68.32 | 0 |
| 2025-12-05 | $38.30 | $67.43 | 101 |
| 2025-12-04 | $38.79 | $68.29 | 0 |
| 2025-12-03 | $38.79 | $68.29 | 0 |
| 2025-12-02 | $38.79 | $68.29 | 0 |
| 2025-12-01 | $38.79 | $68.29 | 9,422 |
| 2025-11-28 | $37.58 | $66.16 | 0 |
| 2025-11-26 | $37.58 | $66.16 | 0 |
| 2025-11-25 | $37.58 | $66.16 | 0 |
| 2025-11-24 | $37.58 | $66.16 | 1,000 |
| 2025-11-21 | $37.49 | $66.00 | 0 |
| 2025-11-20 | $37.49 | $66.00 | 0 |
| 2025-11-19 | $37.49 | $66.00 | 0 |
| 2025-11-18 | $37.49 | $66.00 | 0 |
| 2025-11-17 | $37.49 | $66.00 | 0 |
| 2025-11-14 | $37.49 | $66.00 | 0 |
| 2025-11-13 | $37.49 | $66.00 | 0 |
| 2025-11-12 | $37.49 | $66.00 | 0 |
| 2025-11-11 | $37.49 | $66.00 | 0 |
| 2025-11-10 | $37.49 | $66.00 | 500 |
| 2025-11-07 | $38.81 | $68.33 | 0 |
| 2025-11-06 | $38.81 | $68.33 | 0 |
| 2025-11-05 | $38.81 | $68.33 | 0 |
| 2025-11-04 | $38.81 | $68.33 | 0 |
| 2025-11-03 | $38.81 | $68.33 | 900 |
| 2025-10-31 | $36.75 | $64.70 | 0 |
| 2025-10-30 | $36.75 | $64.70 | 0 |
| 2025-10-29 | $36.75 | $64.70 | 0 |
| 2025-10-28 | $36.75 | $64.70 | 0 |
| 2025-10-27 | $36.75 | $64.70 | 0 |
| 2025-10-24 | $36.75 | $64.70 | 0 |
| 2025-10-23 | $36.75 | $64.70 | 0 |
| 2025-10-22 | $36.75 | $64.70 | 1,400 |
| 2025-10-21 | $37.23 | $65.55 | 0 |
| 2025-10-20 | $37.23 | $65.55 | 200 |
| 2025-10-17 | $35.57 | $62.63 | 0 |
| 2025-10-16 | $35.57 | $62.63 | 0 |
| 2025-10-15 | $35.57 | $62.63 | 0 |
| 2025-10-14 | $35.57 | $62.63 | 0 |
| 2025-10-13 | $35.57 | $62.63 | 0 |
| 2025-10-10 | $35.57 | $62.63 | 0 |
| 2025-10-09 | $35.57 | $62.63 | 0 |
| 2025-10-08 | $35.57 | $62.63 | 0 |
| 2025-10-07 | $35.57 | $62.63 | 0 |
| 2025-10-06 | $35.57 | $62.63 | 0 |
| 2025-10-03 | $35.57 | $62.63 | 0 |
| 2025-10-02 | $35.57 | $62.63 | 0 |
| 2025-10-01 | $35.57 | $62.63 | 0 |
| 2025-09-30 | $35.57 | $62.63 | 0 |
| 2025-09-29 | $35.57 | $62.63 | 0 |
| 2025-09-26 | $35.57 | $62.63 | 0 |
| 2025-09-25 | $35.57 | $62.63 | 0 |
| 2025-09-24 | $35.57 | $62.63 | 230 |
| 2025-09-23 | $36.50 | $64.26 | 1,001 |
| 2025-09-22 | $36.75 | $64.70 | 1,387 |
| 2025-09-19 | $36.88 | $64.92 | 0 |
| 2025-09-18 | $36.88 | $64.92 | 0 |
| 2025-09-17 | $36.88 | $64.92 | 0 |
| 2025-09-16 | $36.88 | $64.92 | 0 |
| 2025-09-15 | $36.88 | $64.92 | 0 |
| 2025-09-12 | $36.88 | $64.92 | 100 |
| 2025-09-11 | $37.06 | $65.25 | 0 |
| 2025-09-10 | $37.06 | $65.25 | 0 |
| 2025-09-09 | $37.06 | $65.25 | 560 |
| 2025-09-08 | $36.97 | $65.09 | 0 |
| 2025-09-05 | $36.97 | $64.21 | 0 |
| 2025-09-04 | $36.97 | $64.21 | 0 |
| 2025-09-03 | $36.97 | $64.21 | 0 |
| 2025-09-02 | $36.97 | $64.21 | 0 |
| 2025-08-29 | $36.97 | $64.21 | 0 |
| 2025-08-28 | $36.97 | $64.21 | 0 |
| 2025-08-27 | $36.97 | $64.21 | 0 |
| 2025-08-26 | $36.97 | $64.21 | 0 |
| 2025-08-25 | $36.97 | $64.21 | 0 |
| 2025-08-22 | $36.97 | $64.21 | 0 |
| 2025-08-21 | $36.97 | $64.21 | 0 |
| 2025-08-20 | $36.97 | $64.21 | 0 |
| 2025-08-19 | $36.97 | $64.21 | 0 |
| 2025-08-18 | $36.97 | $64.21 | 107 |
| 2025-08-15 | $37.00 | $64.26 | 0 |
| 2025-08-14 | $37.00 | $64.26 | 0 |
| 2025-08-13 | $37.00 | $64.26 | 0 |
| 2025-08-12 | $37.00 | $64.26 | 114 |
| 2025-08-11 | $36.90 | $64.09 | 0 |
| 2025-08-08 | $36.90 | $64.09 | 0 |
| 2025-08-07 | $36.90 | $64.09 | 0 |
| 2025-08-06 | $36.90 | $64.09 | 0 |
| 2025-08-05 | $36.90 | $64.09 | 0 |
| 2025-08-04 | $36.90 | $64.09 | 0 |
| 2025-08-01 | $36.90 | $64.09 | 0 |
| 2025-07-31 | $36.90 | $64.09 | 0 |
| 2025-07-30 | $36.90 | $64.09 | 0 |
| 2025-07-29 | $36.90 | $64.09 | 0 |
| 2025-07-28 | $36.90 | $64.09 | 200 |
| 2025-07-25 | $30.03 | $52.15 | 0 |
| 2025-07-24 | $30.03 | $52.15 | 0 |
| 2025-07-23 | $30.03 | $52.15 | 0 |
| 2025-07-22 | $30.03 | $52.15 | 0 |
| 2025-07-21 | $30.03 | $52.15 | 0 |
| 2025-07-18 | $30.03 | $52.15 | 0 |
| 2025-07-17 | $30.03 | $52.15 | 0 |
| 2025-07-16 | $30.03 | $52.15 | 0 |
| 2025-07-15 | $30.03 | $52.15 | 0 |
| 2025-07-14 | $30.03 | $52.15 | 0 |
| 2025-07-11 | $30.03 | $52.15 | 0 |
| 2025-07-10 | $30.03 | $52.15 | 0 |
| 2025-07-09 | $30.03 | $52.15 | 0 |
| 2025-07-08 | $30.03 | $52.15 | 0 |
| 2025-07-07 | $30.03 | $52.15 | 0 |
| 2025-07-03 | $30.03 | $52.15 | 0 |
| 2025-07-02 | $30.03 | $52.15 | 0 |
| 2025-07-01 | $30.03 | $52.15 | 0 |
| 2025-06-30 | $30.03 | $52.15 | 0 |
| 2025-06-27 | $30.03 | $52.15 | 0 |
| 2025-06-26 | $30.03 | $52.15 | 0 |
| 2025-06-25 | $30.03 | $52.15 | 0 |
| 2025-06-24 | $30.03 | $52.15 | 0 |
| 2025-06-23 | $30.03 | $52.15 | 0 |
| 2025-06-20 | $30.03 | $52.15 | 0 |
| 2025-06-18 | $30.03 | $52.15 | 0 |
| 2025-06-17 | $30.03 | $52.15 | 0 |
| 2025-06-16 | $30.03 | $52.15 | 0 |
| 2025-06-13 | $30.03 | $52.15 | 0 |
| 2025-06-12 | $30.03 | $52.15 | 0 |
| 2025-06-11 | $30.03 | $52.15 | 1,500 |
| 2025-06-10 | $29.60 | $51.41 | 0 |
| 2025-06-09 | $29.60 | $51.41 | 0 |
| 2025-06-06 | $29.60 | $50.54 | 0 |
| 2025-06-05 | $29.60 | $50.54 | 0 |
| 2025-06-04 | $29.60 | $50.54 | 300 |
| 2025-06-03 | $29.73 | $50.76 | 260 |
| 2025-06-02 | $28.87 | $49.29 | 0 |
| 2025-05-30 | $28.87 | $49.29 | 0 |
| 2025-05-29 | $28.87 | $49.29 | 0 |
| 2025-05-28 | $28.87 | $49.29 | 808 |
| 2025-05-27 | $28.69 | $48.98 | 0 |
| 2025-05-23 | $28.69 | $48.98 | 0 |
| 2025-05-22 | $28.69 | $48.98 | 0 |
| 2025-05-21 | $28.69 | $48.98 | 0 |
| 2025-05-20 | $28.69 | $48.98 | 0 |
| 2025-05-19 | $28.69 | $48.98 | 0 |
| 2025-05-16 | $28.69 | $48.98 | 0 |
| 2025-05-15 | $28.69 | $48.98 | 0 |
| 2025-05-14 | $28.69 | $48.98 | 200 |
| 2025-05-13 | $28.86 | $49.28 | 0 |
| 2025-05-12 | $28.86 | $49.28 | 0 |
| 2025-05-09 | $28.86 | $49.28 | 0 |
| 2025-05-08 | $28.86 | $49.28 | 0 |
| 2025-05-07 | $28.86 | $49.28 | 0 |
| 2025-05-06 | $28.86 | $49.28 | 0 |
| 2025-05-05 | $28.86 | $49.28 | 349 |
| 2025-05-02 | $28.93 | $49.40 | 0 |
| 2025-05-01 | $28.93 | $49.40 | 0 |
| 2025-04-30 | $28.93 | $49.40 | 0 |
| 2025-04-29 | $28.93 | $49.40 | 0 |
| 2025-04-28 | $28.93 | $49.40 | 0 |
| 2025-04-25 | $28.93 | $49.40 | 0 |
| 2025-04-24 | $28.93 | $49.40 | 0 |
| 2025-04-23 | $28.93 | $49.40 | 150 |
| 2025-04-22 | $27.05 | $46.19 | 0 |
| 2025-04-21 | $27.05 | $46.19 | 0 |
| 2025-04-17 | $27.05 | $46.19 | 0 |
| 2025-04-16 | $27.05 | $46.19 | 0 |
| 2025-04-15 | $27.05 | $46.19 | 0 |
| 2025-04-14 | $27.05 | $46.19 | 0 |
| 2025-04-11 | $27.05 | $46.19 | 0 |
| 2025-04-10 | $27.05 | $46.19 | 0 |
| 2025-04-09 | $27.05 | $46.19 | 215 |
| 2025-04-08 | $28.50 | $48.66 | 0 |
| 2025-04-07 | $28.50 | $48.66 | 0 |
| 2025-04-04 | $28.50 | $48.66 | 0 |
| 2025-04-03 | $28.50 | $48.66 | 0 |
| 2025-04-02 | $28.50 | $48.66 | 858 |
| 2025-04-01 | $30.29 | $51.72 | 0 |
| 2025-03-31 | $30.29 | $51.72 | 0 |
| 2025-03-28 | $30.29 | $51.72 | 0 |
| 2025-03-27 | $30.29 | $51.72 | 0 |
| 2025-03-26 | $30.29 | $51.72 | 0 |
| 2025-03-25 | $30.29 | $51.72 | 0 |
| 2025-03-24 | $30.29 | $51.72 | 0 |
| 2025-03-21 | $30.29 | $51.72 | 0 |
| 2025-03-20 | $30.29 | $51.72 | 0 |
| 2025-03-19 | $30.29 | $51.72 | 0 |
| 2025-03-18 | $30.29 | $51.72 | 0 |
| 2025-03-17 | $30.29 | $51.72 | 100 |
| 2025-03-14 | $30.76 | $52.52 | 0 |
| 2025-03-13 | $30.76 | $52.52 | 200 |
| 2025-03-12 | $32.41 | $55.34 | 0 |
| 2025-03-11 | $32.41 | $55.34 | 0 |
| 2025-03-10 | $32.41 | $55.34 | 0 |
| 2025-03-07 | $32.41 | $54.48 | 0 |
| 2025-03-06 | $32.41 | $54.48 | 300 |
| 2025-03-05 | $31.80 | $53.46 | 0 |
| 2025-03-04 | $31.80 | $53.46 | 0 |
| 2025-03-03 | $31.80 | $53.46 | 0 |
| 2025-02-28 | $31.80 | $53.46 | 0 |
| 2025-02-27 | $31.80 | $53.46 | 0 |
| 2025-02-26 | $31.80 | $53.46 | 0 |
| 2025-02-25 | $31.80 | $53.46 | 0 |
| 2025-02-24 | $31.80 | $53.46 | 0 |
| 2025-02-21 | $31.80 | $53.46 | 0 |
| 2025-02-20 | $31.80 | $53.46 | 0 |
| 2025-02-19 | $31.80 | $53.46 | 0 |
| 2025-02-18 | $31.80 | $53.46 | 206 |
| 2025-02-14 | $30.74 | $51.68 | 0 |
| 2025-02-13 | $30.74 | $51.68 | 0 |
| 2025-02-12 | $30.74 | $51.68 | 0 |
| 2025-02-11 | $30.74 | $51.68 | 0 |
| 2025-02-10 | $30.74 | $51.68 | 0 |
| 2025-02-07 | $30.74 | $51.68 | 0 |
| 2025-02-06 | $30.74 | $51.68 | 100 |
| 2025-02-05 | $32.82 | $55.17 | 0 |
| 2025-02-04 | $32.82 | $55.17 | 0 |
| 2025-02-03 | $32.82 | $55.17 | 0 |
| 2025-01-31 | $32.82 | $55.17 | 0 |
| 2025-01-30 | $32.82 | $55.17 | 101 |
| 2025-01-29 | $31.99 | $53.78 | 100 |
| 2025-01-28 | $31.91 | $53.63 | 221 |
| 2025-01-27 | $32.50 | $54.63 | 105 |
| 2025-01-24 | $31.01 | $52.14 | 0 |
| 2025-01-23 | $31.01 | $52.14 | 198 |
| 2025-01-22 | $32.75 | $55.06 | 0 |
| 2025-01-21 | $32.75 | $55.06 | 0 |
| 2025-01-17 | $32.75 | $55.06 | 0 |
| 2025-01-16 | $32.75 | $55.06 | 0 |
| 2025-01-15 | $32.75 | $55.06 | 0 |
| 2025-01-14 | $32.75 | $55.06 | 300 |
| 2025-01-13 | $32.75 | $55.06 | 0 |
| 2025-01-10 | $32.75 | $55.06 | 300 |
| 2025-01-08 | $34.36 | $57.76 | 0 |
| 2025-01-07 | $34.36 | $57.76 | 200 |
| 2025-01-06 | $33.00 | $55.48 | 0 |
| 2025-01-03 | $33.00 | $55.48 | 0 |
| 2025-01-02 | $33.00 | $55.48 | 0 |