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
- 2010-04-05 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 | $35.00 | $50.48 | 0 |
| 2025-12-30 | $35.00 | $50.48 | 200 |
| 2025-12-29 | $39.59 | $57.10 | 300 |
| 2025-12-26 | $39.50 | $56.97 | 1,700 |
| 2025-12-24 | $37.83 | $54.56 | 0 |
| 2025-12-23 | $37.83 | $54.56 | 7,400 |
| 2025-12-22 | $39.37 | $56.78 | 1,800 |
| 2025-12-19 | $38.17 | $55.05 | 274,800 |
| 2025-12-18 | $40.34 | $58.18 | 1,000 |
| 2025-12-17 | $39.63 | $57.16 | 1,300 |
| 2025-12-16 | $39.42 | $56.85 | 800 |
| 2025-12-15 | $39.93 | $57.59 | 900 |
| 2025-12-12 | $37.00 | $53.36 | 500 |
| 2025-12-11 | $35.50 | $51.20 | 2,000 |
| 2025-12-10 | $33.28 | $48.00 | 700 |
| 2025-12-09 | $36.50 | $52.64 | 400 |
| 2025-12-08 | $36.50 | $52.64 | 1,600 |
| 2025-12-05 | $35.53 | $51.24 | 1,700 |
| 2025-12-04 | $33.85 | $48.82 | 800 |
| 2025-12-03 | $32.97 | $47.55 | 300 |
| 2025-12-02 | $32.92 | $47.48 | 600 |
| 2025-12-01 | $37.39 | $53.93 | 400 |
| 2025-11-28 | $37.55 | $54.16 | 200 |
| 2025-11-26 | $33.17 | $47.84 | 200 |
| 2025-11-25 | $34.95 | $50.41 | 700 |
| 2025-11-24 | $37.91 | $54.68 | 200 |
| 2025-11-21 | $35.00 | $50.48 | 1,800 |
| 2025-11-20 | $32.79 | $47.29 | 1,000 |
| 2025-11-19 | $33.24 | $47.94 | 5,700 |
| 2025-11-18 | $34.95 | $50.41 | 19,700 |
| 2025-11-17 | $40.90 | $58.99 | 7,000 |
| 2025-11-14 | $36.01 | $51.94 | 200 |
| 2025-11-13 | $35.57 | $51.30 | 500 |
| 2025-11-12 | $40.28 | $58.09 | 0 |
| 2025-11-11 | $40.28 | $58.09 | 1,500 |
| 2025-11-10 | $36.06 | $52.01 | 3,300 |
| 2025-11-07 | $37.81 | $54.53 | 0 |
| 2025-11-06 | $37.81 | $54.53 | 1,100 |
| 2025-11-05 | $39.85 | $57.47 | 1,800 |
| 2025-11-04 | $34.82 | $50.22 | 100 |
| 2025-11-03 | $39.74 | $57.32 | 300 |
| 2025-10-31 | $36.92 | $53.25 | 0 |
| 2025-10-30 | $36.92 | $53.25 | 0 |
| 2025-10-29 | $36.92 | $53.25 | 0 |
| 2025-10-28 | $36.92 | $53.25 | 200 |
| 2025-10-27 | $41.67 | $60.10 | 300 |
| 2025-10-24 | $39.47 | $56.93 | 0 |
| 2025-10-23 | $39.47 | $56.93 | 300 |
| 2025-10-22 | $36.79 | $53.06 | 200 |
| 2025-10-21 | $41.81 | $60.30 | 20,200 |
| 2025-10-20 | $42.91 | $61.89 | 100,600 |
| 2025-10-17 | $43.25 | $62.38 | 0 |
| 2025-10-16 | $43.25 | $62.38 | 900 |
| 2025-10-15 | $38.73 | $55.86 | 0 |
| 2025-10-14 | $38.73 | $55.86 | 4,400 |
| 2025-10-13 | $40.89 | $58.97 | 0 |
| 2025-10-10 | $40.89 | $58.97 | 1,500 |
| 2025-10-09 | $44.19 | $63.73 | 700 |
| 2025-10-08 | $41.79 | $60.27 | 0 |
| 2025-10-07 | $41.79 | $60.27 | 0 |
| 2025-10-06 | $41.79 | $60.27 | 0 |
| 2025-10-03 | $41.79 | $60.27 | 1,800 |
| 2025-10-02 | $41.97 | $60.53 | 30,700 |
| 2025-10-01 | $44.10 | $63.60 | 0 |
| 2025-09-30 | $44.10 | $63.60 | 0 |
| 2025-09-29 | $44.10 | $63.60 | 0 |
| 2025-09-26 | $44.10 | $62.59 | 0 |
| 2025-09-25 | $44.10 | $62.59 | 0 |
| 2025-09-24 | $44.10 | $62.59 | 25,100 |
| 2025-09-23 | $42.72 | $60.63 | 1,600 |
| 2025-09-22 | $46.17 | $65.53 | 0 |
| 2025-09-19 | $46.17 | $65.53 | 0 |
| 2025-09-18 | $46.17 | $65.53 | 0 |
| 2025-09-17 | $46.17 | $65.53 | 0 |
| 2025-09-16 | $46.17 | $65.53 | 0 |
| 2025-09-15 | $46.17 | $65.53 | 50,200 |
| 2025-09-12 | $41.38 | $58.73 | 0 |
| 2025-09-11 | $41.38 | $58.73 | 0 |
| 2025-09-10 | $41.38 | $58.73 | 0 |
| 2025-09-09 | $41.38 | $58.73 | 3,900 |
| 2025-09-08 | $46.79 | $66.41 | 100 |
| 2025-09-05 | $41.14 | $58.39 | 0 |
| 2025-09-04 | $41.14 | $58.39 | 500 |
| 2025-09-03 | $47.26 | $67.07 | 0 |
| 2025-09-02 | $47.26 | $67.07 | 0 |
| 2025-08-29 | $47.26 | $67.07 | 0 |
| 2025-08-28 | $47.26 | $67.07 | 0 |
| 2025-08-27 | $47.26 | $67.07 | 0 |
| 2025-08-26 | $47.26 | $67.07 | 0 |
| 2025-08-25 | $47.26 | $67.07 | 0 |
| 2025-08-22 | $47.26 | $67.07 | 50,300 |
| 2025-08-21 | $43.45 | $61.67 | 900 |
| 2025-08-20 | $42.42 | $60.21 | 0 |
| 2025-08-19 | $42.42 | $60.21 | 24,000 |
| 2025-08-18 | $44.05 | $62.52 | 0 |
| 2025-08-15 | $44.05 | $62.52 | 0 |
| 2025-08-14 | $44.05 | $62.52 | 0 |
| 2025-08-13 | $44.05 | $62.52 | 800 |
| 2025-08-12 | $42.85 | $60.82 | 0 |
| 2025-08-11 | $42.85 | $60.82 | 200 |
| 2025-08-08 | $40.21 | $57.07 | 1,800 |
| 2025-08-07 | $43.42 | $61.62 | 1,800 |
| 2025-08-06 | $41.96 | $59.55 | 54,600 |
| 2025-08-05 | $43.46 | $61.68 | 0 |
| 2025-08-04 | $43.46 | $61.68 | 0 |
| 2025-08-01 | $43.46 | $61.68 | 200 |
| 2025-07-31 | $41.41 | $58.77 | 0 |
| 2025-07-30 | $41.41 | $58.77 | 0 |
| 2025-07-29 | $41.41 | $58.77 | 0 |
| 2025-07-28 | $41.41 | $58.77 | 0 |
| 2025-07-25 | $41.41 | $58.77 | 1,600 |
| 2025-07-24 | $42.19 | $59.88 | 0 |
| 2025-07-23 | $42.19 | $59.88 | 0 |
| 2025-07-22 | $42.19 | $59.88 | 0 |
| 2025-07-21 | $42.19 | $59.88 | 3,000 |
| 2025-07-18 | $41.92 | $59.50 | 0 |
| 2025-07-17 | $41.92 | $59.50 | 0 |
| 2025-07-16 | $41.92 | $59.50 | 0 |
| 2025-07-15 | $41.92 | $59.50 | 93,500 |
| 2025-07-14 | $36.75 | $52.16 | 500 |
| 2025-07-11 | $39.36 | $55.86 | 0 |
| 2025-07-10 | $39.36 | $55.86 | 0 |
| 2025-07-09 | $39.36 | $55.86 | 2,400 |
| 2025-07-08 | $41.35 | $58.69 | 300 |
| 2025-07-07 | $42.20 | $59.89 | 500 |
| 2025-07-03 | $39.96 | $56.71 | 200 |
| 2025-07-02 | $39.32 | $55.81 | 300 |
| 2025-07-01 | $44.00 | $62.45 | 101,800 |
| 2025-06-30 | $43.31 | $61.47 | 1,300 |
| 2025-06-27 | $44.48 | $63.13 | 100 |
| 2025-06-26 | $42.71 | $60.62 | 10,400 |
| 2025-06-25 | $42.04 | $59.67 | 800 |
| 2025-06-24 | $38.17 | $54.17 | 1,000 |
| 2025-06-23 | $41.46 | $58.84 | 1,200 |
| 2025-06-20 | $42.38 | $60.15 | 400 |
| 2025-06-18 | $38.59 | $54.77 | 1,000 |
| 2025-06-17 | $42.51 | $60.33 | 0 |
| 2025-06-16 | $42.51 | $60.33 | 0 |
| 2025-06-13 | $42.51 | $60.33 | 0 |
| 2025-06-12 | $42.51 | $60.33 | 0 |
| 2025-06-11 | $42.51 | $60.33 | 0 |
| 2025-06-10 | $42.51 | $60.33 | 500 |
| 2025-06-09 | $43.61 | $61.89 | 0 |
| 2025-06-06 | $43.61 | $61.89 | 0 |
| 2025-06-05 | $43.61 | $61.89 | 0 |
| 2025-06-04 | $43.61 | $61.89 | 300 |
| 2025-06-03 | $44.47 | $63.11 | 0 |
| 2025-06-02 | $44.47 | $63.11 | 0 |
| 2025-05-30 | $44.47 | $63.11 | 300 |
| 2025-05-29 | $41.71 | $59.20 | 500 |
| 2025-05-28 | $37.77 | $53.61 | 0 |
| 2025-05-27 | $37.77 | $53.61 | 0 |
| 2025-05-23 | $37.77 | $53.61 | 400 |
| 2025-05-22 | $40.99 | $58.18 | 0 |
| 2025-05-21 | $40.99 | $58.18 | 2,400 |
| 2025-05-20 | $42.08 | $59.72 | 34,300 |
| 2025-05-19 | $39.06 | $55.44 | 0 |
| 2025-05-16 | $39.06 | $55.44 | 100 |
| 2025-05-15 | $40.90 | $58.05 | 0 |
| 2025-05-14 | $40.90 | $58.05 | 1,000 |
| 2025-05-13 | $42.43 | $60.22 | 0 |
| 2025-05-12 | $42.43 | $60.22 | 0 |
| 2025-05-09 | $42.43 | $60.22 | 35,600 |
| 2025-05-08 | $42.13 | $59.79 | 1,900 |
| 2025-05-07 | $42.04 | $59.67 | 0 |
| 2025-05-06 | $42.04 | $59.67 | 0 |
| 2025-05-05 | $42.04 | $59.67 | 100 |
| 2025-05-02 | $39.44 | $55.98 | 0 |
| 2025-05-01 | $39.44 | $55.98 | 0 |
| 2025-04-30 | $39.44 | $55.98 | 0 |
| 2025-04-29 | $39.44 | $55.98 | 0 |
| 2025-04-28 | $39.44 | $55.98 | 0 |
| 2025-04-25 | $39.44 | $55.98 | 0 |
| 2025-04-24 | $39.44 | $55.98 | 246,500 |
| 2025-04-23 | $37.10 | $52.65 | 1,400 |
| 2025-04-22 | $37.32 | $52.97 | 3,000 |
| 2025-04-21 | $37.00 | $52.51 | 300 |
| 2025-04-17 | $36.99 | $52.50 | 1,100 |
| 2025-04-16 | $37.57 | $53.32 | 200 |
| 2025-04-15 | $32.99 | $46.82 | 261,700 |
| 2025-04-14 | $34.17 | $48.50 | 200 |
| 2025-04-11 | $36.16 | $51.32 | 1,400 |
| 2025-04-10 | $34.12 | $48.43 | 0 |
| 2025-04-09 | $34.12 | $48.43 | 81,700 |
| 2025-04-08 | $32.80 | $46.55 | 4,300 |
| 2025-04-07 | $33.74 | $47.89 | 300 |
| 2025-04-04 | $33.52 | $47.57 | 800 |
| 2025-04-03 | $38.55 | $54.71 | 200 |
| 2025-04-02 | $40.59 | $57.61 | 0 |
| 2025-04-01 | $40.59 | $57.61 | 200 |
| 2025-03-31 | $40.59 | $57.61 | 200 |
| 2025-03-28 | $41.61 | $59.06 | 0 |
| 2025-03-27 | $41.61 | $58.20 | 0 |
| 2025-03-26 | $41.61 | $58.20 | 0 |
| 2025-03-25 | $41.61 | $58.20 | 200 |
| 2025-03-24 | $38.74 | $54.19 | 200 |
| 2025-03-21 | $40.08 | $56.06 | 0 |
| 2025-03-20 | $40.08 | $56.06 | 0 |
| 2025-03-19 | $40.08 | $56.06 | 0 |
| 2025-03-18 | $40.08 | $56.06 | 1,000 |
| 2025-03-17 | $39.09 | $54.68 | 0 |
| 2025-03-14 | $39.09 | $54.68 | 0 |
| 2025-03-13 | $39.09 | $54.68 | 0 |
| 2025-03-12 | $39.09 | $54.68 | 1,100 |
| 2025-03-11 | $33.19 | $46.42 | 500 |
| 2025-03-10 | $36.00 | $50.35 | 300 |
| 2025-03-07 | $38.12 | $53.32 | 200 |
| 2025-03-06 | $38.57 | $53.95 | 0 |
| 2025-03-05 | $38.57 | $53.95 | 200 |
| 2025-03-04 | $38.67 | $54.09 | 100 |
| 2025-03-03 | $37.49 | $52.44 | 0 |
| 2025-02-28 | $37.49 | $52.44 | 10,700 |
| 2025-02-27 | $32.95 | $46.09 | 0 |
| 2025-02-26 | $32.95 | $46.09 | 2,600 |
| 2025-02-25 | $36.37 | $50.87 | 300 |
| 2025-02-24 | $31.60 | $44.20 | 0 |
| 2025-02-21 | $31.60 | $44.20 | 0 |
| 2025-02-20 | $31.60 | $44.20 | 600 |
| 2025-02-19 | $34.30 | $47.98 | 0 |
| 2025-02-18 | $34.30 | $47.98 | 800 |
| 2025-02-14 | $35.68 | $49.91 | 300 |
| 2025-02-13 | $33.35 | $46.65 | 0 |
| 2025-02-12 | $33.35 | $46.65 | 0 |
| 2025-02-11 | $33.35 | $46.65 | 0 |
| 2025-02-10 | $33.35 | $46.65 | 0 |
| 2025-02-07 | $33.35 | $46.65 | 0 |
| 2025-02-06 | $33.35 | $46.65 | 500 |
| 2025-02-05 | $32.60 | $45.60 | 9,100 |
| 2025-02-04 | $35.23 | $49.28 | 0 |
| 2025-02-03 | $35.23 | $49.28 | 200 |
| 2025-01-31 | $35.22 | $49.26 | 500 |
| 2025-01-30 | $35.06 | $49.04 | 0 |
| 2025-01-29 | $35.06 | $49.04 | 16,200 |
| 2025-01-28 | $33.60 | $47.00 | 500 |
| 2025-01-27 | $36.03 | $50.40 | 0 |
| 2025-01-24 | $36.03 | $50.40 | 400 |
| 2025-01-23 | $35.45 | $49.58 | 800 |
| 2025-01-22 | $31.65 | $44.27 | 1,000 |
| 2025-01-21 | $36.04 | $50.41 | 1,000 |
| 2025-01-17 | $32.45 | $45.39 | 600 |
| 2025-01-16 | $31.80 | $44.48 | 3,300 |
| 2025-01-15 | $36.25 | $50.70 | 800 |
| 2025-01-14 | $31.40 | $43.92 | 1,800 |
| 2025-01-13 | $34.33 | $48.02 | 1,900 |
| 2025-01-10 | $34.80 | $48.67 | 19,800 |
| 2025-01-08 | $34.12 | $47.72 | 0 |
| 2025-01-07 | $34.12 | $47.72 | 0 |
| 2025-01-06 | $34.12 | $47.72 | 400 |
| 2025-01-03 | $38.13 | $53.33 | 0 |
| 2025-01-02 | $38.13 | $53.33 | 100 |