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
- 2021-09-16 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 | $46.35 | $46.35 | 100 |
| 2025-12-30 | $46.83 | $46.83 | 0 |
| 2025-12-29 | $46.83 | $46.83 | 100 |
| 2025-12-26 | $46.97 | $46.97 | 100 |
| 2025-12-24 | $46.90 | $46.90 | 0 |
| 2025-12-23 | $46.75 | $46.75 | 100 |
| 2025-12-22 | $46.92 | $46.92 | 100 |
| 2025-12-19 | $46.73 | $46.73 | 100 |
| 2025-12-18 | $46.51 | $46.51 | 500 |
| 2025-12-17 | $46.26 | $46.26 | 0 |
| 2025-12-16 | $46.55 | $46.55 | 800 |
| 2025-12-15 | $46.70 | $46.70 | 100 |
| 2025-12-12 | $46.74 | $46.74 | 100 |
| 2025-12-11 | $46.96 | $46.96 | 500 |
| 2025-12-10 | $46.63 | $46.63 | 100 |
| 2025-12-09 | $46.36 | $46.36 | 0 |
| 2025-12-08 | $46.33 | $46.33 | 0 |
| 2025-12-05 | $46.50 | $46.50 | 200 |
| 2025-12-04 | $46.16 | $46.16 | 100 |
| 2025-12-03 | $46.35 | $46.35 | 100 |
| 2025-12-02 | $46.12 | $46.12 | 100 |
| 2025-12-01 | $45.93 | $45.93 | 1,200 |
| 2025-11-28 | $46.08 | $46.08 | 100 |
| 2025-11-26 | $45.87 | $45.87 | 400 |
| 2025-11-25 | $45.76 | $45.76 | 100 |
| 2025-11-24 | $46.50 | $46.50 | 1,700 |
| 2025-11-21 | $44.65 | $44.65 | 100 |
| 2025-11-20 | $44.36 | $44.36 | 700 |
| 2025-11-19 | $45.03 | $45.03 | 0 |
| 2025-11-18 | $45.41 | $45.41 | 100 |
| 2025-11-17 | $45.22 | $45.22 | 300 |
| 2025-11-14 | $45.86 | $45.86 | 400 |
| 2025-11-13 | $45.98 | $45.98 | 600 |
| 2025-11-12 | $46.60 | $46.60 | 200 |
| 2025-11-11 | $46.65 | $46.65 | 0 |
| 2025-11-10 | $46.34 | $46.34 | 0 |
| 2025-11-07 | $45.97 | $45.97 | 100 |
| 2025-11-06 | $45.52 | $45.52 | 100 |
| 2025-11-05 | $46.15 | $46.15 | 100 |
| 2025-11-04 | $45.83 | $45.83 | 100 |
| 2025-11-03 | $46.39 | $46.39 | 500 |
| 2025-10-31 | $46.68 | $46.68 | 0 |
| 2025-10-30 | $46.20 | $46.20 | 100 |
| 2025-10-29 | $46.56 | $46.56 | 2,500 |
| 2025-10-28 | $47.06 | $47.06 | 100 |
| 2025-10-27 | $47.32 | $47.32 | 100 |
| 2025-10-24 | $47.04 | $47.04 | 100 |
| 2025-10-23 | $46.91 | $46.91 | 100 |
| 2025-10-22 | $46.66 | $46.66 | 100 |
| 2025-10-21 | $47.17 | $47.17 | 0 |
| 2025-10-20 | $46.73 | $46.73 | 0 |
| 2025-10-17 | $46.22 | $46.22 | 800 |
| 2025-10-16 | $45.98 | $45.98 | 200 |
| 2025-10-15 | $46.42 | $46.42 | 200 |
| 2025-10-14 | $46.29 | $46.29 | 100 |
| 2025-10-13 | $45.94 | $45.94 | 100 |
| 2025-10-10 | $45.36 | $45.36 | 0 |
| 2025-10-09 | $46.34 | $46.34 | 100 |
| 2025-10-08 | $46.58 | $46.58 | 100 |
| 2025-10-07 | $46.23 | $46.23 | 100 |
| 2025-10-06 | $46.47 | $46.47 | 100 |
| 2025-10-03 | $46.33 | $46.33 | 100 |
| 2025-10-02 | $46.66 | $46.66 | 100 |
| 2025-10-01 | $46.48 | $46.48 | 100 |
| 2025-09-30 | $46.52 | $46.52 | 100 |
| 2025-09-29 | $46.73 | $46.73 | 100 |
| 2025-09-26 | $46.42 | $46.42 | 100 |
| 2025-09-25 | $45.74 | $45.74 | 100 |
| 2025-09-24 | $46.09 | $46.09 | 100 |
| 2025-09-23 | $46.41 | $46.41 | 100 |
| 2025-09-22 | $46.46 | $46.46 | 100 |
| 2025-09-19 | $46.56 | $46.56 | 300 |
| 2025-09-18 | $46.54 | $46.54 | 100 |
| 2025-09-17 | $46.19 | $46.19 | 0 |
| 2025-09-16 | $46.10 | $46.10 | 0 |
| 2025-09-15 | $46.42 | $46.42 | 100 |
| 2025-09-12 | $46.33 | $46.33 | 100 |
| 2025-09-11 | $46.57 | $46.57 | 0 |
| 2025-09-10 | $45.75 | $45.75 | 100 |
| 2025-09-09 | $46.08 | $46.08 | 100 |
| 2025-09-08 | $45.97 | $45.97 | 100 |
| 2025-09-05 | $45.68 | $45.68 | 0 |
| 2025-09-04 | $45.35 | $45.35 | 0 |
| 2025-09-03 | $45.37 | $45.37 | 100 |
| 2025-09-02 | $45.39 | $45.39 | 100 |
| 2025-08-29 | $45.46 | $45.46 | 0 |
| 2025-08-28 | $45.65 | $45.65 | 100 |
| 2025-08-27 | $45.26 | $45.26 | 500 |
| 2025-08-26 | $45.01 | $45.01 | 100 |
| 2025-08-25 | $45.11 | $45.11 | 100 |
| 2025-08-22 | $45.34 | $45.34 | 100 |
| 2025-08-21 | $44.76 | $44.76 | 100 |
| 2025-08-20 | $44.88 | $44.88 | 100 |
| 2025-08-19 | $44.81 | $44.81 | 100 |
| 2025-08-18 | $44.98 | $44.98 | 100 |
| 2025-08-15 | $44.85 | $44.85 | 100 |
| 2025-08-14 | $44.79 | $44.79 | 100 |
| 2025-08-13 | $45.25 | $45.25 | 100 |
| 2025-08-12 | $44.66 | $44.66 | 100 |
| 2025-08-11 | $44.19 | $44.19 | 2,200 |
| 2025-08-08 | $44.45 | $44.45 | 0 |
| 2025-08-07 | $44.62 | $44.62 | 0 |
| 2025-08-06 | $45.05 | $45.05 | 0 |
| 2025-08-05 | $44.79 | $44.79 | 100 |
| 2025-08-04 | $45.21 | $45.21 | 100 |
| 2025-08-01 | $44.44 | $44.44 | 2,200 |
| 2025-07-31 | $45.17 | $45.17 | 100 |
| 2025-07-30 | $45.15 | $45.15 | 300 |
| 2025-07-29 | $45.19 | $45.19 | 100 |
| 2025-07-28 | $45.49 | $45.49 | 100 |
| 2025-07-25 | $45.60 | $45.60 | 100 |
| 2025-07-24 | $45.30 | $45.30 | 400 |
| 2025-07-23 | $45.48 | $45.48 | 100 |
| 2025-07-22 | $45.31 | $45.31 | 100 |
| 2025-07-21 | $44.98 | $44.98 | 100 |
| 2025-07-18 | $45.01 | $45.01 | 100 |
| 2025-07-17 | $44.89 | $44.89 | 100 |
| 2025-07-16 | $44.65 | $44.65 | 100 |
| 2025-07-15 | $44.44 | $44.44 | 200 |
| 2025-07-14 | $44.84 | $44.84 | 100 |
| 2025-07-11 | $44.37 | $44.37 | 0 |
| 2025-07-10 | $45.02 | $45.02 | 100 |
| 2025-07-09 | $45.32 | $45.32 | 100 |
| 2025-07-08 | $45.12 | $45.12 | 0 |
| 2025-07-07 | $45.35 | $45.35 | 100 |
| 2025-07-03 | $45.29 | $45.29 | 0 |
| 2025-07-02 | $44.88 | $44.88 | 100 |
| 2025-07-01 | $44.99 | $44.99 | 100 |
| 2025-06-30 | $44.99 | $44.99 | 100 |
| 2025-06-27 | $44.71 | $44.71 | 100 |
| 2025-06-26 | $44.27 | $44.27 | 100 |
| 2025-06-25 | $43.89 | $43.89 | 100 |
| 2025-06-24 | $44.29 | $44.29 | 100 |
| 2025-06-23 | $43.83 | $43.83 | 100 |
| 2025-06-20 | $43.51 | $43.51 | 100 |
| 2025-06-18 | $43.50 | $43.50 | 100 |
| 2025-06-17 | $43.44 | $43.44 | 100 |
| 2025-06-16 | $43.76 | $43.76 | 100 |
| 2025-06-13 | $43.10 | $43.10 | 100 |
| 2025-06-12 | $43.74 | $43.74 | 2,700 |
| 2025-06-11 | $43.70 | $43.70 | 2,800 |
| 2025-06-10 | $43.84 | $43.84 | 100 |
| 2025-06-09 | $43.99 | $43.99 | 1,700 |
| 2025-06-06 | $44.24 | $44.24 | 100 |
| 2025-06-05 | $43.78 | $43.78 | 100 |
| 2025-06-04 | $43.89 | $43.89 | 1,400 |
| 2025-06-03 | $43.86 | $43.86 | 1,400 |
| 2025-06-02 | $43.36 | $43.36 | 300 |
| 2025-05-30 | $43.20 | $43.20 | 100 |
| 2025-05-29 | $42.92 | $42.92 | 100 |
| 2025-05-28 | $43.02 | $43.02 | 100 |
| 2025-05-27 | $43.22 | $43.22 | 100 |
| 2025-05-23 | $42.32 | $42.32 | 100 |
| 2025-05-22 | $42.62 | $42.62 | 100 |
| 2025-05-21 | $42.65 | $42.65 | 100 |
| 2025-05-20 | $42.48 | $42.48 | 200 |
| 2025-05-19 | $43.41 | $43.41 | 100 |
| 2025-05-16 | $43.31 | $43.31 | 100 |
| 2025-05-15 | $42.78 | $42.78 | 100 |
| 2025-05-14 | $42.69 | $42.69 | 0 |
| 2025-05-13 | $42.69 | $42.69 | 200 |
| 2025-05-12 | $42.11 | $42.11 | 100 |
| 2025-05-09 | $40.67 | $40.67 | 100 |
| 2025-05-08 | $40.85 | $40.85 | 100 |
| 2025-05-07 | $40.38 | $40.38 | 100 |
| 2025-05-06 | $40.13 | $40.13 | 100 |
| 2025-05-05 | $40.30 | $40.30 | 1,600 |
| 2025-05-02 | $40.42 | $40.42 | 100 |
| 2025-05-01 | $39.59 | $39.59 | 100 |
| 2025-04-30 | $39.59 | $39.59 | 100 |
| 2025-04-29 | $39.55 | $39.55 | 100 |
| 2025-04-28 | $39.25 | $39.25 | 100 |
| 2025-04-25 | $39.10 | $39.10 | 100 |
| 2025-04-24 | $38.95 | $38.95 | 0 |
| 2025-04-23 | $37.97 | $37.97 | 100 |
| 2025-04-22 | $37.22 | $37.22 | 200 |
| 2025-04-21 | $36.24 | $36.24 | 200 |
| 2025-04-17 | $37.08 | $37.08 | 100 |
| 2025-04-16 | $36.68 | $36.68 | 100 |
| 2025-04-15 | $37.37 | $37.37 | 100 |
| 2025-04-14 | $37.20 | $37.20 | 100 |
| 2025-04-11 | $36.90 | $36.90 | 100 |
| 2025-04-10 | $36.40 | $36.40 | 100 |
| 2025-04-09 | $34.39 | $34.39 | 0 |
| 2025-04-08 | $34.39 | $34.39 | 100 |
| 2025-04-07 | $34.96 | $34.96 | 1,800 |
| 2025-04-04 | $34.88 | $34.88 | 100 |
| 2025-04-03 | $37.24 | $37.24 | 0 |
| 2025-04-02 | $39.91 | $39.91 | 0 |
| 2025-04-01 | $39.36 | $39.36 | 100 |
| 2025-03-31 | $39.27 | $39.27 | 100 |
| 2025-03-28 | $39.14 | $39.14 | 100 |
| 2025-03-27 | $39.99 | $39.99 | 100 |
| 2025-03-26 | $40.40 | $40.40 | 100 |
| 2025-03-25 | $40.91 | $40.91 | 0 |
| 2025-03-24 | $40.90 | $40.90 | 100 |
| 2025-03-21 | $39.97 | $39.97 | 0 |
| 2025-03-20 | $39.92 | $39.92 | 100 |
| 2025-03-19 | $40.01 | $40.01 | 100 |
| 2025-03-18 | $39.31 | $39.31 | 100 |
| 2025-03-17 | $39.84 | $39.84 | 100 |
| 2025-03-14 | $39.16 | $39.16 | 100 |
| 2025-03-13 | $38.17 | $38.17 | 100 |
| 2025-03-12 | $38.93 | $38.93 | 100 |
| 2025-03-11 | $38.68 | $38.68 | 100 |
| 2025-03-10 | $38.83 | $38.83 | 100 |
| 2025-03-07 | $40.15 | $40.15 | 800 |
| 2025-03-06 | $40.01 | $40.01 | 100 |
| 2025-03-05 | $41.09 | $41.09 | 800 |
| 2025-03-04 | $40.70 | $40.70 | 100 |
| 2025-03-03 | $41.36 | $41.36 | 100 |
| 2025-02-28 | $42.07 | $42.07 | 100 |
| 2025-02-27 | $41.57 | $41.57 | 100 |
| 2025-02-26 | $42.21 | $42.21 | 100 |
| 2025-02-25 | $42.22 | $42.22 | 100 |
| 2025-02-24 | $42.44 | $42.44 | 100 |
| 2025-02-21 | $42.76 | $42.76 | 2,500 |
| 2025-02-20 | $43.74 | $43.74 | 400 |
| 2025-02-19 | $44.30 | $44.30 | 100 |
| 2025-02-18 | $44.24 | $44.24 | 100 |
| 2025-02-14 | $44.08 | $44.08 | 300 |
| 2025-02-13 | $43.82 | $43.82 | 100 |
| 2025-02-12 | $43.06 | $43.06 | 100 |
| 2025-02-11 | $43.13 | $43.13 | 100 |
| 2025-02-10 | $43.33 | $43.33 | 200 |
| 2025-02-07 | $43.08 | $43.08 | 0 |
| 2025-02-06 | $43.10 | $43.10 | 100 |
| 2025-02-05 | $43.01 | $43.01 | 200 |
| 2025-02-04 | $42.72 | $42.72 | 200 |
| 2025-02-03 | $42.68 | $42.68 | 100 |
| 2025-01-31 | $42.93 | $42.93 | 0 |
| 2025-01-30 | $43.35 | $43.35 | 100 |
| 2025-01-29 | $42.76 | $42.76 | 100 |
| 2025-01-28 | $42.62 | $42.62 | 100 |
| 2025-01-27 | $42.48 | $42.48 | 100 |
| 2025-01-24 | $42.95 | $42.95 | 200 |
| 2025-01-23 | $43.01 | $43.01 | 100 |
| 2025-01-22 | $42.67 | $42.67 | 300 |
| 2025-01-21 | $42.52 | $42.52 | 100 |
| 2025-01-17 | $41.98 | $41.98 | 100 |
| 2025-01-16 | $41.62 | $41.62 | 200 |
| 2025-01-15 | $41.47 | $41.47 | 6,700 |
| 2025-01-14 | $40.69 | $40.69 | 500 |
| 2025-01-13 | $40.39 | $40.39 | 100 |
| 2025-01-10 | $40.32 | $40.32 | 400 |
| 2025-01-08 | $40.61 | $40.61 | 400 |
| 2025-01-07 | $40.95 | $40.95 | 100 |
| 2025-01-06 | $41.40 | $41.40 | 500 |
| 2025-01-03 | $41.07 | $41.07 | 0 |
| 2025-01-02 | $40.54 | $40.54 | 0 |