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
- 2012-08-03 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 | $31.83 | $55.57 | 0 |
| 2025-12-30 | $31.83 | $55.57 | 0 |
| 2025-12-29 | $31.83 | $55.57 | 0 |
| 2025-12-26 | $31.83 | $55.57 | 0 |
| 2025-12-24 | $31.83 | $55.57 | 0 |
| 2025-12-23 | $31.83 | $55.57 | 200 |
| 2025-12-22 | $30.46 | $53.19 | 1,000 |
| 2025-12-19 | $31.88 | $55.66 | 300 |
| 2025-12-18 | $31.80 | $55.53 | 0 |
| 2025-12-17 | $31.80 | $55.53 | 0 |
| 2025-12-16 | $31.80 | $55.53 | 0 |
| 2025-12-15 | $31.80 | $55.53 | 300 |
| 2025-12-12 | $31.51 | $55.03 | 0 |
| 2025-12-11 | $31.51 | $55.03 | 1,400 |
| 2025-12-10 | $30.82 | $53.81 | 300 |
| 2025-12-09 | $30.39 | $53.07 | 1,200 |
| 2025-12-08 | $32.84 | $57.34 | 0 |
| 2025-12-05 | $32.84 | $57.34 | 0 |
| 2025-12-04 | $32.84 | $57.34 | 0 |
| 2025-12-03 | $32.84 | $57.34 | 1,700 |
| 2025-12-02 | $32.70 | $57.10 | 600 |
| 2025-12-01 | $32.50 | $56.75 | 1,300 |
| 2025-11-28 | $31.50 | $55.00 | 0 |
| 2025-11-26 | $31.50 | $55.00 | 0 |
| 2025-11-25 | $31.50 | $55.00 | 0 |
| 2025-11-24 | $31.50 | $55.00 | 0 |
| 2025-11-21 | $31.50 | $55.00 | 3,700 |
| 2025-11-20 | $33.35 | $58.23 | 200 |
| 2025-11-19 | $31.00 | $54.13 | 0 |
| 2025-11-18 | $31.00 | $54.13 | 300 |
| 2025-11-17 | $31.70 | $55.35 | 2,400 |
| 2025-11-14 | $32.75 | $57.18 | 0 |
| 2025-11-13 | $32.75 | $57.18 | 1,400 |
| 2025-11-12 | $31.60 | $55.18 | 400 |
| 2025-11-11 | $31.00 | $54.13 | 0 |
| 2025-11-10 | $31.00 | $54.13 | 0 |
| 2025-11-07 | $31.00 | $54.13 | 600 |
| 2025-11-06 | $29.45 | $51.42 | 500 |
| 2025-11-05 | $29.65 | $51.77 | 800 |
| 2025-11-04 | $30.29 | $52.89 | 0 |
| 2025-11-03 | $30.29 | $52.89 | 0 |
| 2025-10-31 | $30.29 | $52.89 | 400 |
| 2025-10-30 | $33.31 | $58.15 | 0 |
| 2025-10-29 | $33.31 | $58.15 | 0 |
| 2025-10-28 | $33.31 | $58.15 | 0 |
| 2025-10-27 | $33.31 | $58.15 | 0 |
| 2025-10-24 | $33.31 | $58.15 | 100 |
| 2025-10-23 | $31.22 | $54.51 | 0 |
| 2025-10-22 | $31.22 | $54.51 | 100 |
| 2025-10-21 | $32.05 | $55.96 | 0 |
| 2025-10-20 | $32.05 | $55.96 | 300 |
| 2025-10-17 | $33.21 | $57.98 | 0 |
| 2025-10-16 | $33.21 | $57.98 | 6,100 |
| 2025-10-15 | $32.10 | $56.05 | 300 |
| 2025-10-14 | $33.48 | $58.46 | 700 |
| 2025-10-13 | $31.10 | $54.30 | 0 |
| 2025-10-10 | $31.10 | $54.30 | 100 |
| 2025-10-09 | $30.71 | $53.63 | 2,100 |
| 2025-10-08 | $31.85 | $55.61 | 1,200 |
| 2025-10-07 | $32.10 | $56.05 | 800 |
| 2025-10-06 | $31.02 | $54.16 | 200 |
| 2025-10-03 | $30.84 | $53.85 | 1,100 |
| 2025-10-02 | $31.62 | $55.21 | 100 |
| 2025-10-01 | $31.01 | $54.15 | 0 |
| 2025-09-30 | $31.01 | $54.15 | 33,300 |
| 2025-09-29 | $31.68 | $55.32 | 200 |
| 2025-09-26 | $30.65 | $53.52 | 0 |
| 2025-09-25 | $30.65 | $53.52 | 300 |
| 2025-09-24 | $31.23 | $54.53 | 0 |
| 2025-09-23 | $31.23 | $54.53 | 0 |
| 2025-09-22 | $31.23 | $54.53 | 0 |
| 2025-09-19 | $31.23 | $54.53 | 0 |
| 2025-09-18 | $31.23 | $54.53 | 0 |
| 2025-09-17 | $31.23 | $54.53 | 0 |
| 2025-09-16 | $31.23 | $54.53 | 0 |
| 2025-09-15 | $31.23 | $54.53 | 0 |
| 2025-09-12 | $31.23 | $54.53 | 0 |
| 2025-09-11 | $31.23 | $54.53 | 100 |
| 2025-09-10 | $31.15 | $54.39 | 1,100 |
| 2025-09-09 | $31.50 | $55.00 | 0 |
| 2025-09-08 | $31.50 | $55.00 | 0 |
| 2025-09-05 | $31.50 | $55.00 | 0 |
| 2025-09-04 | $31.50 | $55.00 | 1,000 |
| 2025-09-03 | $31.24 | $54.55 | 0 |
| 2025-09-02 | $31.24 | $54.55 | 1,100 |
| 2025-08-29 | $32.29 | $56.37 | 100 |
| 2025-08-28 | $33.25 | $58.06 | 5,000 |
| 2025-08-27 | $33.35 | $58.23 | 5,200 |
| 2025-08-26 | $33.25 | $58.06 | 100 |
| 2025-08-25 | $33.10 | $57.80 | 32,500 |
| 2025-08-22 | $34.02 | $59.40 | 0 |
| 2025-08-21 | $34.02 | $59.40 | 0 |
| 2025-08-20 | $34.02 | $59.40 | 0 |
| 2025-08-19 | $34.02 | $59.40 | 0 |
| 2025-08-18 | $34.02 | $59.40 | 100 |
| 2025-08-15 | $32.98 | $57.59 | 0 |
| 2025-08-14 | $32.98 | $57.59 | 200 |
| 2025-08-13 | $32.45 | $56.66 | 0 |
| 2025-08-12 | $32.45 | $56.66 | 200 |
| 2025-08-11 | $33.84 | $59.09 | 900 |
| 2025-08-08 | $34.00 | $59.37 | 400 |
| 2025-08-07 | $33.83 | $59.07 | 400 |
| 2025-08-06 | $32.82 | $57.31 | 0 |
| 2025-08-05 | $32.82 | $57.31 | 1,000 |
| 2025-08-04 | $31.75 | $55.44 | 0 |
| 2025-08-01 | $31.75 | $55.44 | 700 |
| 2025-07-31 | $32.00 | $55.88 | 1,300 |
| 2025-07-30 | $33.87 | $59.15 | 0 |
| 2025-07-29 | $33.87 | $59.15 | 0 |
| 2025-07-28 | $33.87 | $59.15 | 100 |
| 2025-07-25 | $34.70 | $60.58 | 500 |
| 2025-07-24 | $34.45 | $60.15 | 300 |
| 2025-07-23 | $34.45 | $60.15 | 0 |
| 2025-07-22 | $34.45 | $60.15 | 200 |
| 2025-07-21 | $33.00 | $57.62 | 0 |
| 2025-07-18 | $33.00 | $57.62 | 0 |
| 2025-07-17 | $33.00 | $57.62 | 200 |
| 2025-07-16 | $32.91 | $57.46 | 1,000 |
| 2025-07-15 | $34.00 | $59.37 | 1,200 |
| 2025-07-14 | $33.75 | $58.93 | 1,900 |
| 2025-07-11 | $34.88 | $60.91 | 1,000 |
| 2025-07-10 | $34.45 | $60.15 | 700 |
| 2025-07-09 | $34.50 | $60.24 | 1,100 |
| 2025-07-08 | $34.63 | $60.46 | 600 |
| 2025-07-07 | $34.00 | $59.37 | 1,100 |
| 2025-07-03 | $34.40 | $60.07 | 600 |
| 2025-07-02 | $34.33 | $59.95 | 0 |
| 2025-07-01 | $34.33 | $59.95 | 2,900 |
| 2025-06-30 | $35.00 | $61.11 | 2,400 |
| 2025-06-27 | $33.00 | $57.62 | 0 |
| 2025-06-26 | $33.00 | $57.62 | 0 |
| 2025-06-25 | $33.00 | $57.62 | 300 |
| 2025-06-24 | $35.70 | $62.34 | 0 |
| 2025-06-23 | $35.70 | $62.34 | 0 |
| 2025-06-20 | $35.70 | $62.34 | 400 |
| 2025-06-18 | $34.74 | $60.66 | 0 |
| 2025-06-17 | $34.74 | $60.66 | 2,200 |
| 2025-06-16 | $34.74 | $60.66 | 3,100 |
| 2025-06-13 | $32.91 | $57.46 | 0 |
| 2025-06-12 | $32.91 | $57.46 | 0 |
| 2025-06-11 | $32.91 | $57.46 | 3,600 |
| 2025-06-10 | $34.95 | $61.03 | 0 |
| 2025-06-09 | $34.95 | $61.03 | 100 |
| 2025-06-06 | $33.05 | $57.71 | 0 |
| 2025-06-05 | $33.05 | $57.71 | 0 |
| 2025-06-04 | $33.05 | $57.71 | 0 |
| 2025-06-03 | $33.05 | $57.71 | 0 |
| 2025-06-02 | $33.05 | $57.71 | 200 |
| 2025-05-30 | $33.09 | $57.78 | 0 |
| 2025-05-29 | $33.09 | $57.78 | 0 |
| 2025-05-28 | $33.09 | $57.78 | 900 |
| 2025-05-27 | $33.60 | $58.67 | 300 |
| 2025-05-23 | $31.75 | $55.44 | 0 |
| 2025-05-22 | $31.75 | $55.44 | 0 |
| 2025-05-21 | $31.75 | $55.44 | 0 |
| 2025-05-20 | $31.75 | $55.44 | 600 |
| 2025-05-19 | $34.95 | $61.03 | 1,300 |
| 2025-05-16 | $33.40 | $55.47 | 400 |
| 2025-05-15 | $33.95 | $56.39 | 0 |
| 2025-05-14 | $33.95 | $56.39 | 0 |
| 2025-05-13 | $33.95 | $56.39 | 500 |
| 2025-05-12 | $36.11 | $59.97 | 1,000 |
| 2025-05-09 | $38.60 | $64.11 | 0 |
| 2025-05-08 | $38.60 | $64.11 | 0 |
| 2025-05-07 | $38.60 | $64.11 | 0 |
| 2025-05-06 | $38.60 | $64.11 | 0 |
| 2025-05-05 | $38.60 | $64.11 | 10,700 |
| 2025-05-02 | $37.60 | $62.45 | 0 |
| 2025-05-01 | $37.60 | $62.45 | 400 |
| 2025-04-30 | $38.10 | $63.28 | 0 |
| 2025-04-29 | $38.10 | $63.28 | 200 |
| 2025-04-28 | $38.00 | $63.11 | 100 |
| 2025-04-25 | $35.90 | $59.63 | 0 |
| 2025-04-24 | $35.90 | $59.63 | 0 |
| 2025-04-23 | $35.90 | $59.63 | 1,400 |
| 2025-04-22 | $34.84 | $57.87 | 3,000 |
| 2025-04-21 | $35.00 | $58.13 | 1,100 |
| 2025-04-17 | $34.46 | $57.23 | 0 |
| 2025-04-16 | $34.46 | $57.23 | 700 |
| 2025-04-15 | $35.75 | $59.38 | 8,400 |
| 2025-04-14 | $34.81 | $57.82 | 600 |
| 2025-04-11 | $34.50 | $57.30 | 1,900 |
| 2025-04-10 | $35.00 | $58.13 | 200 |
| 2025-04-09 | $33.90 | $56.30 | 200 |
| 2025-04-08 | $32.00 | $53.15 | 400 |
| 2025-04-07 | $33.19 | $55.12 | 600 |
| 2025-04-04 | $32.33 | $53.70 | 1,300 |
| 2025-04-03 | $33.54 | $55.71 | 9,000 |
| 2025-04-02 | $36.20 | $60.12 | 200 |
| 2025-04-01 | $35.50 | $58.96 | 200 |
| 2025-03-31 | $35.60 | $59.13 | 200 |
| 2025-03-28 | $35.60 | $59.13 | 600 |
| 2025-03-27 | $36.29 | $60.27 | 600 |
| 2025-03-26 | $37.71 | $62.63 | 400 |
| 2025-03-25 | $37.99 | $63.10 | 4,200 |
| 2025-03-24 | $37.60 | $62.45 | 700 |
| 2025-03-21 | $37.70 | $62.62 | 400 |
| 2025-03-20 | $36.70 | $60.95 | 800 |
| 2025-03-19 | $36.85 | $61.20 | 200 |
| 2025-03-18 | $39.02 | $64.81 | 400 |
| 2025-03-17 | $38.95 | $64.69 | 1,800 |
| 2025-03-14 | $37.75 | $62.70 | 2,300 |
| 2025-03-13 | $37.47 | $62.23 | 0 |
| 2025-03-12 | $37.47 | $62.23 | 500 |
| 2025-03-11 | $37.50 | $62.28 | 0 |
| 2025-03-10 | $37.50 | $62.28 | 2,400 |
| 2025-03-07 | $37.87 | $62.90 | 4,800 |
| 2025-03-06 | $35.30 | $58.63 | 800 |
| 2025-03-05 | $32.90 | $54.64 | 700 |
| 2025-03-04 | $32.60 | $54.14 | 500 |
| 2025-03-03 | $32.60 | $54.14 | 1,300 |
| 2025-02-28 | $32.15 | $53.40 | 100 |
| 2025-02-27 | $33.30 | $55.31 | 0 |
| 2025-02-26 | $33.30 | $55.31 | 200 |
| 2025-02-25 | $32.37 | $53.76 | 0 |
| 2025-02-24 | $32.37 | $53.76 | 0 |
| 2025-02-21 | $32.37 | $53.76 | 0 |
| 2025-02-20 | $32.37 | $53.76 | 2,100 |
| 2025-02-19 | $34.10 | $56.64 | 0 |
| 2025-02-18 | $34.10 | $56.64 | 1,200 |
| 2025-02-14 | $33.41 | $55.49 | 3,300 |
| 2025-02-13 | $31.67 | $52.60 | 400 |
| 2025-02-12 | $32.59 | $54.13 | 2,100 |
| 2025-02-11 | $31.24 | $51.89 | 0 |
| 2025-02-10 | $31.24 | $51.89 | 100 |
| 2025-02-07 | $31.83 | $52.87 | 0 |
| 2025-02-06 | $31.83 | $52.87 | 1,600 |
| 2025-02-05 | $29.97 | $49.77 | 1,400 |
| 2025-02-04 | $30.90 | $51.32 | 0 |
| 2025-02-03 | $30.90 | $51.32 | 0 |
| 2025-01-31 | $30.90 | $51.32 | 0 |
| 2025-01-30 | $30.90 | $51.32 | 200 |
| 2025-01-29 | $30.13 | $50.03 | 2,000 |
| 2025-01-28 | $30.47 | $50.61 | 300 |
| 2025-01-27 | $31.05 | $51.57 | 1,200 |
| 2025-01-24 | $30.75 | $51.07 | 500 |
| 2025-01-23 | $30.66 | $50.92 | 1,100 |
| 2025-01-22 | $30.56 | $50.76 | 2,000 |
| 2025-01-21 | $31.86 | $52.92 | 5,200 |
| 2025-01-17 | $32.13 | $51.72 | 300 |
| 2025-01-16 | $32.50 | $52.30 | 0 |
| 2025-01-15 | $32.50 | $52.30 | 100 |
| 2025-01-14 | $30.55 | $49.17 | 100 |
| 2025-01-13 | $30.55 | $49.17 | 600 |
| 2025-01-10 | $31.25 | $50.29 | 0 |
| 2025-01-08 | $31.25 | $50.29 | 500 |
| 2025-01-07 | $32.70 | $52.63 | 100 |
| 2025-01-06 | $32.00 | $51.50 | 0 |
| 2025-01-03 | $32.00 | $51.50 | 0 |
| 2025-01-02 | $32.00 | $51.50 | 700 |