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
- 2024-08-15 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 | $43.02 | $45.24 | 0 |
| 2025-12-30 | $43.02 | $45.24 | 0 |
| 2025-12-29 | $43.02 | $45.24 | 100 |
| 2025-12-26 | $44.75 | $47.06 | 1,000 |
| 2025-12-24 | $45.00 | $47.32 | 3,000 |
| 2025-12-23 | $44.97 | $47.29 | 2,000 |
| 2025-12-22 | $43.51 | $45.76 | 2,800 |
| 2025-12-19 | $40.40 | $42.49 | 14,700 |
| 2025-12-18 | $38.50 | $40.49 | 2,000 |
| 2025-12-17 | $37.21 | $39.13 | 1,000 |
| 2025-12-16 | $37.50 | $39.44 | 400 |
| 2025-12-15 | $38.31 | $40.29 | 3,100 |
| 2025-12-12 | $37.94 | $39.90 | 27,600 |
| 2025-12-11 | $34.20 | $35.97 | 9,800 |
| 2025-12-10 | $33.89 | $35.64 | 600 |
| 2025-12-09 | $33.90 | $35.65 | 600 |
| 2025-12-08 | $34.00 | $35.76 | 200 |
| 2025-12-05 | $33.26 | $34.98 | 0 |
| 2025-12-04 | $33.26 | $34.98 | 2,200 |
| 2025-12-03 | $34.42 | $36.20 | 0 |
| 2025-12-02 | $34.42 | $36.20 | 800 |
| 2025-12-01 | $34.44 | $36.22 | 400 |
| 2025-11-28 | $33.56 | $35.29 | 0 |
| 2025-11-26 | $33.56 | $35.05 | 0 |
| 2025-11-25 | $33.56 | $35.05 | 0 |
| 2025-11-24 | $33.56 | $35.05 | 0 |
| 2025-11-21 | $33.56 | $35.05 | 800 |
| 2025-11-20 | $33.57 | $35.06 | 300 |
| 2025-11-19 | $33.57 | $35.06 | 100 |
| 2025-11-18 | $34.00 | $35.51 | 0 |
| 2025-11-17 | $34.00 | $35.51 | 300 |
| 2025-11-14 | $34.30 | $35.82 | 0 |
| 2025-11-13 | $34.30 | $35.82 | 0 |
| 2025-11-12 | $34.30 | $35.82 | 0 |
| 2025-11-11 | $34.30 | $35.82 | 500 |
| 2025-11-10 | $34.31 | $35.83 | 700 |
| 2025-11-07 | $34.25 | $35.77 | 100 |
| 2025-11-06 | $34.25 | $35.77 | 200 |
| 2025-11-05 | $34.16 | $35.68 | 0 |
| 2025-11-04 | $34.16 | $35.68 | 2,100 |
| 2025-11-03 | $35.15 | $36.71 | 2,600 |
| 2025-10-31 | $35.06 | $36.62 | 300 |
| 2025-10-30 | $35.06 | $36.62 | 200 |
| 2025-10-29 | $35.01 | $36.57 | 0 |
| 2025-10-28 | $35.01 | $36.57 | 0 |
| 2025-10-27 | $35.01 | $36.57 | 0 |
| 2025-10-24 | $35.01 | $36.57 | 0 |
| 2025-10-23 | $35.01 | $36.57 | 0 |
| 2025-10-22 | $35.01 | $36.57 | 800 |
| 2025-10-21 | $36.10 | $37.70 | 0 |
| 2025-10-20 | $36.10 | $37.70 | 0 |
| 2025-10-17 | $36.10 | $37.70 | 0 |
| 2025-10-16 | $36.10 | $37.70 | 100 |
| 2025-10-15 | $36.10 | $37.70 | 200 |
| 2025-10-14 | $36.10 | $37.70 | 3,200 |
| 2025-10-13 | $35.60 | $37.18 | 600 |
| 2025-10-10 | $35.71 | $37.30 | 800 |
| 2025-10-09 | $35.73 | $37.32 | 700 |
| 2025-10-08 | $36.50 | $38.12 | 0 |
| 2025-10-07 | $36.50 | $38.12 | 8,000 |
| 2025-10-06 | $36.90 | $38.54 | 1,800 |
| 2025-10-03 | $36.99 | $38.63 | 0 |
| 2025-10-02 | $36.99 | $38.63 | 2,100 |
| 2025-10-01 | $36.99 | $38.63 | 500 |
| 2025-09-30 | $36.98 | $38.62 | 4,600 |
| 2025-09-29 | $36.70 | $38.33 | 0 |
| 2025-09-26 | $36.70 | $38.33 | 0 |
| 2025-09-25 | $36.70 | $38.33 | 0 |
| 2025-09-24 | $36.70 | $38.33 | 0 |
| 2025-09-23 | $36.70 | $38.33 | 1,300 |
| 2025-09-22 | $37.00 | $38.64 | 500 |
| 2025-09-19 | $37.00 | $38.64 | 400 |
| 2025-09-18 | $37.10 | $38.75 | 2,900 |
| 2025-09-17 | $37.00 | $38.64 | 9,600 |
| 2025-09-16 | $37.31 | $38.97 | 700 |
| 2025-09-15 | $37.30 | $38.96 | 19,900 |
| 2025-09-12 | $34.89 | $36.44 | 600 |
| 2025-09-11 | $35.00 | $36.55 | 9,900 |
| 2025-09-10 | $34.85 | $36.40 | 5,400 |
| 2025-09-09 | $34.75 | $36.29 | 0 |
| 2025-09-08 | $34.75 | $36.29 | 1,700 |
| 2025-09-05 | $34.84 | $36.39 | 1,000 |
| 2025-09-04 | $34.00 | $35.51 | 1,600 |
| 2025-09-03 | $33.50 | $34.99 | 6,900 |
| 2025-09-02 | $33.49 | $34.98 | 2,000 |
| 2025-08-29 | $34.50 | $36.03 | 400 |
| 2025-08-28 | $34.25 | $35.53 | 15,100 |
| 2025-08-27 | $34.01 | $35.28 | 18,400 |
| 2025-08-26 | $31.23 | $32.39 | 2,000 |
| 2025-08-25 | $31.05 | $32.21 | 20,400 |
| 2025-08-22 | $30.15 | $31.28 | 20,900 |
| 2025-08-21 | $29.50 | $30.60 | 800 |
| 2025-08-20 | $29.40 | $30.50 | 1,300 |
| 2025-08-19 | $29.33 | $30.43 | 0 |
| 2025-08-18 | $29.33 | $30.43 | 0 |
| 2025-08-15 | $29.33 | $30.43 | 200 |
| 2025-08-14 | $29.50 | $30.60 | 0 |
| 2025-08-13 | $29.50 | $30.60 | 4,200 |
| 2025-08-12 | $29.90 | $31.02 | 1,400 |
| 2025-08-11 | $29.90 | $31.02 | 800 |
| 2025-08-08 | $29.90 | $31.02 | 12,200 |
| 2025-08-07 | $29.32 | $30.42 | 1,800 |
| 2025-08-06 | $29.39 | $30.49 | 400 |
| 2025-08-05 | $29.11 | $30.20 | 500 |
| 2025-08-04 | $29.27 | $30.36 | 0 |
| 2025-08-01 | $29.27 | $30.36 | 700 |
| 2025-07-31 | $29.27 | $30.36 | 0 |
| 2025-07-30 | $29.27 | $30.36 | 0 |
| 2025-07-29 | $29.27 | $30.36 | 0 |
| 2025-07-28 | $29.27 | $30.36 | 700 |
| 2025-07-25 | $29.27 | $30.36 | 0 |
| 2025-07-24 | $29.27 | $30.36 | 0 |
| 2025-07-23 | $29.27 | $30.36 | 600 |
| 2025-07-22 | $29.00 | $30.08 | 7,600 |
| 2025-07-21 | $28.99 | $30.07 | 500 |
| 2025-07-18 | $28.95 | $30.03 | 3,900 |
| 2025-07-17 | $28.65 | $29.72 | 0 |
| 2025-07-16 | $28.65 | $29.72 | 300 |
| 2025-07-15 | $28.75 | $29.83 | 7,400 |
| 2025-07-14 | $28.74 | $29.81 | 4,800 |
| 2025-07-11 | $28.31 | $29.37 | 2,600 |
| 2025-07-10 | $27.90 | $28.94 | 0 |
| 2025-07-09 | $27.90 | $28.94 | 600 |
| 2025-07-08 | $28.00 | $29.05 | 4,000 |
| 2025-07-07 | $28.00 | $29.05 | 3,500 |
| 2025-07-03 | $28.02 | $29.07 | 500 |
| 2025-07-02 | $28.00 | $29.05 | 0 |
| 2025-07-01 | $28.00 | $29.05 | 3,900 |
| 2025-06-30 | $27.98 | $29.03 | 0 |
| 2025-06-27 | $27.98 | $29.03 | 500 |
| 2025-06-26 | $27.99 | $29.04 | 0 |
| 2025-06-25 | $27.99 | $29.04 | 300 |
| 2025-06-24 | $27.99 | $29.04 | 1,600 |
| 2025-06-23 | $27.99 | $29.04 | 100 |
| 2025-06-20 | $27.99 | $29.04 | 1,500 |
| 2025-06-18 | $27.50 | $28.53 | 600 |
| 2025-06-17 | $27.52 | $28.55 | 700 |
| 2025-06-16 | $27.87 | $28.91 | 2,900 |
| 2025-06-13 | $27.75 | $28.79 | 200 |
| 2025-06-12 | $27.72 | $28.76 | 100 |
| 2025-06-11 | $27.50 | $28.53 | 200 |
| 2025-06-10 | $27.50 | $28.53 | 0 |
| 2025-06-09 | $27.50 | $28.53 | 0 |
| 2025-06-06 | $27.50 | $28.53 | 300 |
| 2025-06-05 | $27.55 | $28.58 | 13,300 |
| 2025-06-04 | $27.49 | $28.51 | 0 |
| 2025-06-03 | $27.49 | $28.51 | 0 |
| 2025-06-02 | $27.49 | $28.51 | 0 |
| 2025-05-30 | $27.49 | $28.51 | 2,300 |
| 2025-05-29 | $27.62 | $28.41 | 0 |
| 2025-05-28 | $27.62 | $28.41 | 0 |
| 2025-05-27 | $27.62 | $28.41 | 600 |
| 2025-05-23 | $27.62 | $28.41 | 0 |
| 2025-05-22 | $27.62 | $28.41 | 0 |
| 2025-05-21 | $27.62 | $28.41 | 2,000 |
| 2025-05-20 | $27.21 | $27.99 | 0 |
| 2025-05-19 | $27.21 | $27.99 | 0 |
| 2025-05-16 | $27.21 | $27.99 | 3,400 |
| 2025-05-15 | $26.67 | $27.44 | 3,700 |
| 2025-05-14 | $26.67 | $27.44 | 2,600 |
| 2025-05-13 | $26.98 | $27.76 | 100 |
| 2025-05-12 | $26.95 | $27.73 | 1,000 |
| 2025-05-09 | $27.00 | $27.78 | 0 |
| 2025-05-08 | $27.00 | $27.78 | 0 |
| 2025-05-07 | $27.00 | $27.78 | 900 |
| 2025-05-06 | $26.74 | $27.51 | 1,000 |
| 2025-05-05 | $26.74 | $27.51 | 1,000 |
| 2025-05-02 | $26.80 | $27.57 | 300 |
| 2025-05-01 | $26.80 | $27.57 | 1,800 |
| 2025-04-30 | $26.97 | $27.75 | 200 |
| 2025-04-29 | $24.75 | $25.46 | 0 |
| 2025-04-28 | $24.75 | $25.46 | 400 |
| 2025-04-25 | $25.00 | $25.72 | 0 |
| 2025-04-24 | $25.00 | $25.72 | 200 |
| 2025-04-23 | $24.75 | $25.46 | 500 |
| 2025-04-22 | $24.50 | $25.20 | 2,500 |
| 2025-04-21 | $24.40 | $25.10 | 3,600 |
| 2025-04-17 | $24.49 | $25.19 | 1,400 |
| 2025-04-16 | $24.49 | $25.19 | 1,100 |
| 2025-04-15 | $24.99 | $25.71 | 2,800 |
| 2025-04-14 | $25.48 | $26.21 | 200 |
| 2025-04-11 | $24.50 | $25.20 | 0 |
| 2025-04-10 | $24.50 | $25.20 | 600 |
| 2025-04-09 | $25.50 | $26.23 | 5,600 |
| 2025-04-08 | $25.68 | $26.42 | 400 |
| 2025-04-07 | $24.99 | $25.71 | 9,100 |
| 2025-04-04 | $26.00 | $26.75 | 2,000 |
| 2025-04-03 | $26.43 | $27.19 | 2,600 |
| 2025-04-02 | $27.17 | $27.95 | 0 |
| 2025-04-01 | $27.17 | $27.95 | 0 |
| 2025-03-31 | $27.17 | $27.95 | 10,800 |
| 2025-03-28 | $27.00 | $27.78 | 300 |
| 2025-03-27 | $27.00 | $27.78 | 0 |
| 2025-03-26 | $27.00 | $27.78 | 300 |
| 2025-03-25 | $27.00 | $27.78 | 1,500 |
| 2025-03-24 | $27.50 | $28.29 | 0 |
| 2025-03-21 | $27.50 | $28.29 | 0 |
| 2025-03-20 | $27.50 | $28.29 | 0 |
| 2025-03-19 | $27.50 | $28.29 | 4,500 |
| 2025-03-18 | $27.96 | $28.76 | 1,300 |
| 2025-03-17 | $27.95 | $28.75 | 1,600 |
| 2025-03-14 | $27.60 | $28.39 | 700 |
| 2025-03-13 | $27.49 | $28.28 | 0 |
| 2025-03-12 | $27.49 | $28.28 | 2,700 |
| 2025-03-11 | $27.99 | $28.80 | 0 |
| 2025-03-10 | $27.99 | $28.80 | 0 |
| 2025-03-07 | $27.99 | $28.80 | 0 |
| 2025-03-06 | $27.99 | $28.80 | 1,000 |
| 2025-03-05 | $28.00 | $28.81 | 1,100 |
| 2025-03-04 | $28.18 | $28.99 | 500 |
| 2025-03-03 | $28.70 | $29.53 | 0 |
| 2025-02-28 | $28.70 | $29.53 | 0 |
| 2025-02-27 | $28.70 | $29.30 | 0 |
| 2025-02-26 | $28.70 | $29.30 | 200 |
| 2025-02-25 | $28.75 | $29.35 | 300 |
| 2025-02-24 | $28.75 | $29.35 | 0 |
| 2025-02-21 | $28.75 | $29.35 | 100 |
| 2025-02-20 | $29.00 | $29.61 | 0 |
| 2025-02-19 | $29.00 | $29.61 | 0 |
| 2025-02-18 | $29.00 | $29.61 | 1,200 |
| 2025-02-14 | $29.00 | $29.61 | 0 |
| 2025-02-13 | $29.00 | $29.61 | 0 |
| 2025-02-12 | $29.00 | $29.61 | 900 |
| 2025-02-11 | $29.68 | $30.30 | 800 |
| 2025-02-10 | $29.68 | $30.30 | 0 |
| 2025-02-07 | $29.68 | $30.30 | 900 |
| 2025-02-06 | $29.85 | $30.47 | 0 |
| 2025-02-05 | $29.85 | $30.47 | 0 |
| 2025-02-04 | $29.85 | $30.47 | 700 |
| 2025-02-03 | $29.00 | $29.61 | 200 |
| 2025-01-31 | $29.00 | $29.61 | 300 |
| 2025-01-30 | $29.00 | $29.61 | 100 |
| 2025-01-29 | $29.00 | $29.61 | 0 |
| 2025-01-28 | $29.00 | $29.61 | 0 |
| 2025-01-27 | $29.00 | $29.61 | 0 |
| 2025-01-24 | $29.00 | $29.61 | 2,600 |
| 2025-01-23 | $27.10 | $27.67 | 200 |
| 2025-01-22 | $27.68 | $28.26 | 0 |
| 2025-01-21 | $27.68 | $28.26 | 800 |
| 2025-01-17 | $27.00 | $27.56 | 0 |
| 2025-01-16 | $27.00 | $27.56 | 0 |
| 2025-01-15 | $27.00 | $27.56 | 2,900 |
| 2025-01-14 | $27.77 | $28.35 | 500 |
| 2025-01-13 | $29.00 | $29.61 | 0 |
| 2025-01-10 | $29.00 | $29.61 | 400 |
| 2025-01-08 | $29.47 | $30.09 | 0 |
| 2025-01-07 | $29.47 | $30.09 | 500 |
| 2025-01-06 | $30.00 | $30.63 | 0 |
| 2025-01-03 | $30.00 | $30.63 | 200 |
| 2025-01-02 | $30.00 | $30.63 | 1,300 |