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
- 2008-06-25 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 | $37.21 | $52.75 | 900 |
| 2025-12-30 | $36.95 | $52.38 | 4,700 |
| 2025-12-29 | $36.43 | $51.65 | 0 |
| 2025-12-26 | $36.43 | $51.65 | 1,900 |
| 2025-12-24 | $36.61 | $51.90 | 2,600 |
| 2025-12-23 | $36.28 | $51.43 | 3,100 |
| 2025-12-22 | $36.17 | $51.28 | 2,000 |
| 2025-12-19 | $35.90 | $50.89 | 9,100 |
| 2025-12-18 | $36.21 | $51.33 | 1,400 |
| 2025-12-17 | $36.67 | $51.99 | 1,800 |
| 2025-12-16 | $36.40 | $51.60 | 31,600 |
| 2025-12-15 | $35.87 | $50.85 | 3,400 |
| 2025-12-12 | $35.96 | $50.98 | 600 |
| 2025-12-11 | $35.54 | $50.38 | 900 |
| 2025-12-10 | $37.01 | $52.47 | 700 |
| 2025-12-09 | $36.00 | $51.04 | 3,600 |
| 2025-12-08 | $37.18 | $52.71 | 2,300 |
| 2025-12-05 | $36.79 | $52.16 | 700 |
| 2025-12-04 | $36.51 | $51.76 | 7,700 |
| 2025-12-03 | $36.51 | $51.76 | 1,200 |
| 2025-12-02 | $36.75 | $52.10 | 1,800 |
| 2025-12-01 | $36.50 | $51.74 | 2,100 |
| 2025-11-28 | $36.42 | $51.63 | 900 |
| 2025-11-26 | $36.54 | $51.80 | 1,400 |
| 2025-11-25 | $37.60 | $53.30 | 7,700 |
| 2025-11-24 | $36.45 | $51.67 | 6,600 |
| 2025-11-21 | $36.90 | $52.31 | 2,500 |
| 2025-11-20 | $37.22 | $52.77 | 0 |
| 2025-11-19 | $37.22 | $52.77 | 1,400 |
| 2025-11-18 | $36.85 | $52.24 | 10,000 |
| 2025-11-17 | $37.00 | $52.45 | 700 |
| 2025-11-14 | $38.28 | $54.27 | 1,200 |
| 2025-11-13 | $38.20 | $54.15 | 1,900 |
| 2025-11-12 | $37.65 | $53.37 | 3,700 |
| 2025-11-11 | $38.55 | $54.65 | 16,100 |
| 2025-11-10 | $36.64 | $51.94 | 500 |
| 2025-11-07 | $35.96 | $50.98 | 500 |
| 2025-11-06 | $35.61 | $50.48 | 1,900 |
| 2025-11-05 | $37.00 | $52.45 | 4,600 |
| 2025-11-04 | $35.97 | $50.99 | 1,900 |
| 2025-11-03 | $37.00 | $52.45 | 6,700 |
| 2025-10-31 | $36.71 | $52.04 | 10,400 |
| 2025-10-30 | $37.00 | $52.45 | 28,100 |
| 2025-10-29 | $37.35 | $52.95 | 13,000 |
| 2025-10-28 | $37.15 | $52.67 | 5,000 |
| 2025-10-27 | $37.25 | $52.81 | 55,600 |
| 2025-10-24 | $37.95 | $53.80 | 800 |
| 2025-10-23 | $38.00 | $53.87 | 3,400 |
| 2025-10-22 | $36.20 | $51.32 | 900 |
| 2025-10-21 | $36.22 | $51.35 | 2,000 |
| 2025-10-20 | $35.60 | $50.47 | 1,300 |
| 2025-10-17 | $35.51 | $50.34 | 700 |
| 2025-10-16 | $35.55 | $50.40 | 4,000 |
| 2025-10-15 | $35.32 | $50.07 | 800 |
| 2025-10-14 | $35.44 | $50.24 | 9,000 |
| 2025-10-13 | $35.64 | $50.53 | 600 |
| 2025-10-10 | $37.42 | $53.05 | 900 |
| 2025-10-09 | $37.12 | $52.62 | 3,800 |
| 2025-10-08 | $37.05 | $52.52 | 6,700 |
| 2025-10-07 | $37.08 | $52.57 | 13,700 |
| 2025-10-06 | $36.58 | $51.86 | 1,400 |
| 2025-10-03 | $36.85 | $52.24 | 5,300 |
| 2025-10-02 | $36.05 | $51.11 | 600 |
| 2025-10-01 | $36.43 | $51.65 | 1,900 |
| 2025-09-30 | $35.23 | $49.94 | 800 |
| 2025-09-29 | $35.68 | $50.58 | 2,200 |
| 2025-09-26 | $35.83 | $50.79 | 5,200 |
| 2025-09-25 | $35.74 | $50.67 | 4,000 |
| 2025-09-24 | $36.00 | $51.04 | 67,100 |
| 2025-09-23 | $35.78 | $50.72 | 2,100 |
| 2025-09-22 | $35.63 | $50.51 | 2,200 |
| 2025-09-19 | $36.46 | $51.69 | 4,900 |
| 2025-09-18 | $36.15 | $51.25 | 1,300 |
| 2025-09-17 | $36.50 | $51.74 | 9,700 |
| 2025-09-16 | $35.42 | $50.21 | 5,100 |
| 2025-09-15 | $35.47 | $50.28 | 5,200 |
| 2025-09-12 | $36.00 | $51.04 | 2,500 |
| 2025-09-11 | $36.00 | $51.04 | 1,300 |
| 2025-09-10 | $36.19 | $51.30 | 1,800 |
| 2025-09-09 | $35.74 | $50.67 | 1,900 |
| 2025-09-08 | $35.88 | $50.87 | 1,600 |
| 2025-09-05 | $35.67 | $50.57 | 3,500 |
| 2025-09-04 | $35.16 | $49.84 | 5,300 |
| 2025-09-03 | $36.52 | $51.77 | 400 |
| 2025-09-02 | $36.15 | $51.25 | 2,000 |
| 2025-08-29 | $36.67 | $51.99 | 900 |
| 2025-08-28 | $36.13 | $51.22 | 800 |
| 2025-08-27 | $36.03 | $51.08 | 2,300 |
| 2025-08-26 | $36.64 | $51.94 | 1,100 |
| 2025-08-25 | $35.43 | $50.23 | 3,900 |
| 2025-08-22 | $35.95 | $50.96 | 800 |
| 2025-08-21 | $36.40 | $51.60 | 2,300 |
| 2025-08-20 | $36.50 | $51.74 | 1,000 |
| 2025-08-19 | $35.38 | $50.16 | 1,800 |
| 2025-08-18 | $35.71 | $50.62 | 4,900 |
| 2025-08-15 | $35.24 | $49.96 | 58,000 |
| 2025-08-14 | $36.15 | $51.25 | 4,900 |
| 2025-08-13 | $36.15 | $50.74 | 5,400 |
| 2025-08-12 | $36.28 | $50.92 | 3,200 |
| 2025-08-11 | $34.50 | $48.42 | 1,400 |
| 2025-08-08 | $34.63 | $48.61 | 1,000 |
| 2025-08-07 | $35.89 | $50.38 | 3,000 |
| 2025-08-06 | $36.17 | $50.77 | 800 |
| 2025-08-05 | $35.84 | $50.31 | 55,300 |
| 2025-08-04 | $35.49 | $49.81 | 6,600 |
| 2025-08-01 | $35.65 | $50.04 | 1,800 |
| 2025-07-31 | $36.20 | $50.81 | 12,800 |
| 2025-07-30 | $35.73 | $50.15 | 10,600 |
| 2025-07-29 | $34.85 | $48.92 | 1,000 |
| 2025-07-28 | $35.93 | $50.43 | 1,000 |
| 2025-07-25 | $36.12 | $50.70 | 12,000 |
| 2025-07-24 | $35.73 | $50.15 | 13,100 |
| 2025-07-23 | $36.25 | $50.88 | 23,300 |
| 2025-07-22 | $35.41 | $49.70 | 34,900 |
| 2025-07-21 | $35.50 | $49.83 | 4,200 |
| 2025-07-18 | $35.32 | $49.58 | 2,600 |
| 2025-07-17 | $34.77 | $48.80 | 1,700 |
| 2025-07-16 | $35.17 | $49.37 | 400 |
| 2025-07-15 | $35.08 | $49.24 | 1,000 |
| 2025-07-14 | $35.38 | $49.66 | 2,100 |
| 2025-07-11 | $36.40 | $51.09 | 1,400 |
| 2025-07-10 | $35.56 | $49.91 | 1,300 |
| 2025-07-09 | $35.33 | $49.59 | 1,200 |
| 2025-07-08 | $35.62 | $50.00 | 4,000 |
| 2025-07-07 | $35.01 | $49.14 | 5,000 |
| 2025-07-03 | $35.47 | $49.79 | 700 |
| 2025-07-02 | $35.72 | $50.14 | 3,900 |
| 2025-07-01 | $35.28 | $49.52 | 74,400 |
| 2025-06-30 | $35.50 | $49.83 | 3,500 |
| 2025-06-27 | $35.37 | $49.65 | 4,500 |
| 2025-06-26 | $36.40 | $51.09 | 25,300 |
| 2025-06-25 | $33.65 | $47.23 | 4,000 |
| 2025-06-24 | $35.15 | $49.34 | 1,400 |
| 2025-06-23 | $34.92 | $49.01 | 13,400 |
| 2025-06-20 | $36.45 | $51.16 | 11,900 |
| 2025-06-18 | $36.19 | $50.80 | 1,600 |
| 2025-06-17 | $35.71 | $50.12 | 4,600 |
| 2025-06-16 | $35.45 | $49.76 | 1,100 |
| 2025-06-13 | $35.41 | $49.70 | 9,900 |
| 2025-06-12 | $35.48 | $49.80 | 36,400 |
| 2025-06-11 | $33.55 | $47.09 | 1,200 |
| 2025-06-10 | $34.55 | $48.49 | 44,900 |
| 2025-06-09 | $32.41 | $45.49 | 22,400 |
| 2025-06-06 | $34.40 | $48.28 | 1,800 |
| 2025-06-05 | $33.90 | $47.58 | 3,100 |
| 2025-06-04 | $34.15 | $47.93 | 1,000 |
| 2025-06-03 | $33.75 | $47.37 | 4,100 |
| 2025-06-02 | $32.96 | $46.26 | 2,200 |
| 2025-05-30 | $33.41 | $46.89 | 600 |
| 2025-05-29 | $32.05 | $44.99 | 51,300 |
| 2025-05-28 | $33.55 | $47.09 | 18,300 |
| 2025-05-27 | $32.97 | $46.28 | 3,300 |
| 2025-05-23 | $33.94 | $47.64 | 600 |
| 2025-05-22 | $33.55 | $47.09 | 0 |
| 2025-05-21 | $33.55 | $47.09 | 5,600 |
| 2025-05-20 | $34.49 | $48.41 | 1,900 |
| 2025-05-19 | $33.53 | $47.06 | 500 |
| 2025-05-16 | $34.48 | $48.40 | 2,800 |
| 2025-05-15 | $32.37 | $45.43 | 1,900 |
| 2025-05-14 | $34.00 | $47.23 | 20,500 |
| 2025-05-13 | $34.14 | $47.43 | 1,800 |
| 2025-05-12 | $35.30 | $49.04 | 8,600 |
| 2025-05-09 | $34.32 | $47.68 | 1,200 |
| 2025-05-08 | $33.96 | $47.18 | 3,200 |
| 2025-05-07 | $34.70 | $48.20 | 1,400 |
| 2025-05-06 | $34.62 | $48.09 | 2,600 |
| 2025-05-05 | $33.12 | $46.01 | 900 |
| 2025-05-02 | $33.67 | $46.77 | 4,100 |
| 2025-05-01 | $30.75 | $42.72 | 21,000 |
| 2025-04-30 | $32.64 | $45.34 | 5,800 |
| 2025-04-29 | $32.60 | $45.29 | 3,400 |
| 2025-04-28 | $32.75 | $45.50 | 143,200 |
| 2025-04-25 | $32.29 | $44.86 | 9,300 |
| 2025-04-24 | $32.08 | $44.56 | 38,800 |
| 2025-04-23 | $32.45 | $45.08 | 400 |
| 2025-04-22 | $32.22 | $44.76 | 900 |
| 2025-04-21 | $32.00 | $44.45 | 7,400 |
| 2025-04-17 | $30.24 | $42.01 | 1,200 |
| 2025-04-16 | $32.55 | $45.22 | 1,800 |
| 2025-04-15 | $31.03 | $43.11 | 7,900 |
| 2025-04-14 | $30.83 | $42.83 | 3,300 |
| 2025-04-11 | $30.50 | $42.37 | 2,100 |
| 2025-04-10 | $30.10 | $41.81 | 1,600 |
| 2025-04-09 | $31.19 | $43.33 | 6,100 |
| 2025-04-08 | $32.07 | $44.55 | 12,200 |
| 2025-04-07 | $31.20 | $43.34 | 5,200 |
| 2025-04-04 | $32.05 | $44.52 | 1,800 |
| 2025-04-03 | $35.00 | $48.62 | 1,600 |
| 2025-04-02 | $35.30 | $49.04 | 300 |
| 2025-04-01 | $36.00 | $50.01 | 8,100 |
| 2025-03-31 | $36.88 | $51.23 | 4,000 |
| 2025-03-28 | $36.01 | $50.02 | 5,500 |
| 2025-03-27 | $36.67 | $50.94 | 1,300 |
| 2025-03-26 | $36.39 | $50.55 | 1,600 |
| 2025-03-25 | $35.97 | $49.97 | 1,900 |
| 2025-03-24 | $35.67 | $49.55 | 4,600 |
| 2025-03-21 | $35.50 | $49.32 | 0 |
| 2025-03-20 | $35.50 | $49.32 | 800 |
| 2025-03-19 | $34.85 | $48.41 | 600 |
| 2025-03-18 | $34.61 | $48.08 | 4,900 |
| 2025-03-17 | $34.51 | $47.94 | 5,200 |
| 2025-03-14 | $33.50 | $46.54 | 5,300 |
| 2025-03-13 | $33.77 | $46.91 | 1,800 |
| 2025-03-12 | $32.35 | $44.94 | 8,700 |
| 2025-03-11 | $32.26 | $44.81 | 1,500 |
| 2025-03-10 | $33.28 | $46.23 | 9,300 |
| 2025-03-07 | $32.10 | $44.59 | 20,600 |
| 2025-03-06 | $32.01 | $44.47 | 38,200 |
| 2025-03-05 | $32.30 | $44.87 | 2,800 |
| 2025-03-04 | $32.75 | $45.50 | 1,300 |
| 2025-03-03 | $33.31 | $46.27 | 2,000 |
| 2025-02-28 | $32.98 | $45.81 | 10,600 |
| 2025-02-27 | $33.80 | $46.95 | 6,200 |
| 2025-02-26 | $33.20 | $46.12 | 700 |
| 2025-02-25 | $32.62 | $45.31 | 1,800 |
| 2025-02-24 | $33.22 | $46.15 | 7,700 |
| 2025-02-21 | $33.44 | $46.45 | 1,500 |
| 2025-02-20 | $33.52 | $46.56 | 2,100 |
| 2025-02-19 | $33.38 | $46.37 | 1,500 |
| 2025-02-18 | $33.92 | $47.12 | 2,900 |
| 2025-02-14 | $33.55 | $46.61 | 2,500 |
| 2025-02-13 | $31.65 | $43.97 | 1,400 |
| 2025-02-12 | $32.85 | $45.15 | 7,600 |
| 2025-02-11 | $33.35 | $45.84 | 7,800 |
| 2025-02-10 | $32.55 | $44.74 | 2,700 |
| 2025-02-07 | $32.88 | $45.19 | 1,600 |
| 2025-02-06 | $33.50 | $46.05 | 3,900 |
| 2025-02-05 | $32.05 | $44.05 | 9,200 |
| 2025-02-04 | $32.49 | $44.66 | 2,400 |
| 2025-02-03 | $32.10 | $44.12 | 600 |
| 2025-01-31 | $33.17 | $45.59 | 3,300 |
| 2025-01-30 | $33.50 | $46.05 | 2,100 |
| 2025-01-29 | $32.31 | $44.41 | 1,700 |
| 2025-01-28 | $32.56 | $44.75 | 1,500 |
| 2025-01-27 | $32.50 | $44.67 | 400 |
| 2025-01-24 | $32.56 | $44.75 | 3,300 |
| 2025-01-23 | $33.13 | $45.54 | 3,000 |
| 2025-01-22 | $33.00 | $45.36 | 4,500 |
| 2025-01-21 | $33.00 | $45.36 | 2,300 |
| 2025-01-17 | $32.96 | $45.30 | 2,400 |
| 2025-01-16 | $33.41 | $45.92 | 3,100 |
| 2025-01-15 | $32.99 | $45.35 | 6,600 |
| 2025-01-14 | $32.86 | $45.17 | 7,600 |
| 2025-01-13 | $32.12 | $44.15 | 58,300 |
| 2025-01-10 | $32.44 | $44.59 | 2,300 |
| 2025-01-08 | $32.66 | $44.89 | 800 |
| 2025-01-07 | $32.61 | $44.82 | 4,100 |
| 2025-01-06 | $32.00 | $43.99 | 15,000 |
| 2025-01-03 | $31.76 | $43.66 | 2,400 |
| 2025-01-02 | $31.50 | $43.30 | 10,200 |