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
- 2009-09-10 to 2026-08-28
- 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 | $40.90 | $57.27 | 33 |
| 2025-12-30 | $41.00 | $57.41 | 0 |
| 2025-12-29 | $41.00 | $57.41 | 0 |
| 2025-12-26 | $41.00 | $57.41 | 0 |
| 2025-12-24 | $41.00 | $57.41 | 0 |
| 2025-12-23 | $41.00 | $57.41 | 2,010 |
| 2025-12-22 | $41.00 | $57.41 | 0 |
| 2025-12-19 | $41.00 | $57.41 | 0 |
| 2025-12-18 | $41.00 | $57.41 | 0 |
| 2025-12-17 | $41.00 | $57.41 | 0 |
| 2025-12-16 | $41.00 | $57.41 | 0 |
| 2025-12-15 | $41.00 | $57.41 | 0 |
| 2025-12-12 | $41.00 | $57.41 | 84 |
| 2025-12-11 | $41.00 | $57.41 | 1,600 |
| 2025-12-10 | $42.10 | $58.95 | 0 |
| 2025-12-09 | $42.10 | $58.95 | 0 |
| 2025-12-08 | $42.10 | $58.95 | 0 |
| 2025-12-05 | $42.10 | $58.95 | 0 |
| 2025-12-04 | $42.10 | $58.95 | 0 |
| 2025-12-03 | $42.10 | $58.95 | 0 |
| 2025-12-02 | $42.10 | $58.95 | 0 |
| 2025-12-01 | $42.10 | $58.95 | 0 |
| 2025-11-28 | $42.10 | $58.95 | 0 |
| 2025-11-26 | $42.10 | $57.57 | 0 |
| 2025-11-25 | $42.10 | $57.57 | 0 |
| 2025-11-24 | $42.10 | $57.57 | 0 |
| 2025-11-21 | $42.10 | $57.57 | 0 |
| 2025-11-20 | $42.10 | $57.57 | 0 |
| 2025-11-19 | $42.10 | $57.57 | 0 |
| 2025-11-18 | $42.10 | $57.57 | 0 |
| 2025-11-17 | $42.10 | $57.57 | 0 |
| 2025-11-14 | $42.10 | $57.57 | 0 |
| 2025-11-13 | $42.10 | $57.57 | 0 |
| 2025-11-12 | $42.10 | $57.57 | 90 |
| 2025-11-11 | $42.10 | $57.57 | 230 |
| 2025-11-10 | $38.95 | $53.26 | 0 |
| 2025-11-07 | $38.95 | $53.26 | 70 |
| 2025-11-06 | $41.43 | $56.64 | 130,200 |
| 2025-11-05 | $39.90 | $54.56 | 0 |
| 2025-11-04 | $39.90 | $54.56 | 0 |
| 2025-11-03 | $39.90 | $54.56 | 200 |
| 2025-10-31 | $41.25 | $56.41 | 0 |
| 2025-10-30 | $41.25 | $56.41 | 0 |
| 2025-10-29 | $41.25 | $56.41 | 40,400 |
| 2025-10-28 | $40.86 | $55.88 | 0 |
| 2025-10-27 | $40.86 | $55.88 | 0 |
| 2025-10-24 | $40.86 | $55.88 | 88,395 |
| 2025-10-23 | $40.46 | $55.33 | 0 |
| 2025-10-22 | $40.46 | $55.33 | 0 |
| 2025-10-21 | $40.46 | $55.33 | 0 |
| 2025-10-20 | $40.46 | $55.33 | 65,000 |
| 2025-10-17 | $40.75 | $55.72 | 236 |
| 2025-10-16 | $40.45 | $55.31 | 0 |
| 2025-10-15 | $40.45 | $55.31 | 0 |
| 2025-10-14 | $40.45 | $55.31 | 368 |
| 2025-10-13 | $40.00 | $54.70 | 200,000 |
| 2025-10-10 | $39.25 | $53.67 | 1,000 |
| 2025-10-09 | $40.10 | $54.83 | 0 |
| 2025-10-08 | $40.10 | $54.83 | 1,000 |
| 2025-10-07 | $37.50 | $51.28 | 278 |
| 2025-10-06 | $40.65 | $55.58 | 0 |
| 2025-10-03 | $40.65 | $55.58 | 0 |
| 2025-10-02 | $40.65 | $55.58 | 0 |
| 2025-10-01 | $40.65 | $55.58 | 57 |
| 2025-09-30 | $40.13 | $54.87 | 0 |
| 2025-09-29 | $40.13 | $54.87 | 0 |
| 2025-09-26 | $40.13 | $54.87 | 0 |
| 2025-09-25 | $40.13 | $54.87 | 90,000 |
| 2025-09-24 | $40.32 | $55.13 | 80,000 |
| 2025-09-23 | $41.45 | $56.68 | 0 |
| 2025-09-22 | $41.45 | $56.68 | 0 |
| 2025-09-19 | $41.45 | $56.68 | 0 |
| 2025-09-18 | $41.45 | $56.68 | 0 |
| 2025-09-17 | $41.45 | $56.68 | 90,920 |
| 2025-09-16 | $44.15 | $60.37 | 0 |
| 2025-09-15 | $44.15 | $60.37 | 94 |
| 2025-09-12 | $42.10 | $57.57 | 0 |
| 2025-09-11 | $42.10 | $57.57 | 71,200 |
| 2025-09-10 | $38.75 | $52.99 | 0 |
| 2025-09-09 | $38.75 | $52.99 | 0 |
| 2025-09-08 | $38.75 | $52.99 | 0 |
| 2025-09-05 | $38.75 | $52.99 | 204 |
| 2025-09-04 | $41.10 | $56.20 | 200 |
| 2025-09-03 | $41.80 | $55.82 | 0 |
| 2025-09-02 | $41.80 | $55.82 | 323 |
| 2025-08-29 | $43.26 | $57.77 | 0 |
| 2025-08-28 | $43.26 | $57.77 | 0 |
| 2025-08-27 | $43.26 | $57.77 | 0 |
| 2025-08-26 | $43.26 | $57.77 | 0 |
| 2025-08-25 | $43.26 | $57.77 | 0 |
| 2025-08-22 | $43.26 | $57.77 | 100,000 |
| 2025-08-21 | $44.50 | $59.42 | 0 |
| 2025-08-20 | $44.50 | $59.42 | 0 |
| 2025-08-19 | $44.50 | $59.42 | 0 |
| 2025-08-18 | $44.50 | $59.42 | 0 |
| 2025-08-15 | $44.50 | $59.42 | 20 |
| 2025-08-14 | $48.00 | $64.10 | 0 |
| 2025-08-13 | $48.00 | $64.10 | 0 |
| 2025-08-12 | $48.00 | $64.10 | 0 |
| 2025-08-11 | $48.00 | $64.10 | 0 |
| 2025-08-08 | $48.00 | $64.10 | 0 |
| 2025-08-07 | $48.00 | $64.10 | 0 |
| 2025-08-06 | $48.00 | $64.10 | 0 |
| 2025-08-05 | $48.00 | $64.10 | 0 |
| 2025-08-04 | $48.00 | $64.10 | 0 |
| 2025-08-01 | $48.00 | $64.10 | 0 |
| 2025-07-31 | $48.00 | $64.10 | 0 |
| 2025-07-30 | $48.00 | $64.10 | 91 |
| 2025-07-29 | $47.30 | $63.16 | 0 |
| 2025-07-28 | $47.30 | $63.16 | 0 |
| 2025-07-25 | $47.30 | $63.16 | 0 |
| 2025-07-24 | $47.30 | $63.16 | 0 |
| 2025-07-23 | $47.30 | $63.16 | 0 |
| 2025-07-22 | $47.30 | $63.16 | 0 |
| 2025-07-21 | $47.30 | $63.16 | 0 |
| 2025-07-18 | $47.30 | $63.16 | 0 |
| 2025-07-17 | $47.30 | $63.16 | 0 |
| 2025-07-16 | $47.30 | $63.16 | 90,105 |
| 2025-07-15 | $48.56 | $64.85 | 0 |
| 2025-07-14 | $48.56 | $64.85 | 0 |
| 2025-07-11 | $48.56 | $64.85 | 0 |
| 2025-07-10 | $48.56 | $64.85 | 0 |
| 2025-07-09 | $48.56 | $64.85 | 60,000 |
| 2025-07-08 | $48.60 | $64.90 | 0 |
| 2025-07-07 | $48.60 | $64.90 | 0 |
| 2025-07-03 | $48.60 | $64.90 | 446 |
| 2025-07-02 | $45.75 | $61.09 | 0 |
| 2025-07-01 | $45.75 | $61.09 | 0 |
| 2025-06-30 | $45.75 | $61.09 | 182 |
| 2025-06-27 | $45.00 | $60.09 | 0 |
| 2025-06-26 | $45.00 | $60.09 | 0 |
| 2025-06-25 | $45.00 | $60.09 | 0 |
| 2025-06-24 | $45.00 | $60.09 | 40 |
| 2025-06-23 | $45.71 | $61.03 | 0 |
| 2025-06-20 | $45.71 | $61.03 | 0 |
| 2025-06-18 | $45.71 | $61.03 | 75,000 |
| 2025-06-17 | $45.79 | $61.15 | 75,000 |
| 2025-06-16 | $45.95 | $61.36 | 0 |
| 2025-06-13 | $45.95 | $61.36 | 0 |
| 2025-06-12 | $45.95 | $61.36 | 0 |
| 2025-06-11 | $45.95 | $61.36 | 0 |
| 2025-06-10 | $45.95 | $61.36 | 0 |
| 2025-06-09 | $45.95 | $61.36 | 0 |
| 2025-06-06 | $45.95 | $61.36 | 0 |
| 2025-06-05 | $45.95 | $61.36 | 0 |
| 2025-06-04 | $45.95 | $61.36 | 0 |
| 2025-06-03 | $45.95 | $61.36 | 0 |
| 2025-06-02 | $45.95 | $61.36 | 0 |
| 2025-05-30 | $45.95 | $61.36 | 80,162 |
| 2025-05-29 | $49.53 | $66.14 | 0 |
| 2025-05-28 | $49.53 | $66.14 | 0 |
| 2025-05-27 | $49.53 | $66.14 | 0 |
| 2025-05-23 | $49.53 | $66.14 | 0 |
| 2025-05-22 | $49.53 | $66.14 | 0 |
| 2025-05-21 | $49.53 | $66.14 | 0 |
| 2025-05-20 | $49.53 | $64.81 | 0 |
| 2025-05-19 | $49.53 | $64.81 | 0 |
| 2025-05-16 | $49.53 | $64.81 | 0 |
| 2025-05-15 | $49.53 | $64.81 | 0 |
| 2025-05-14 | $49.53 | $64.81 | 0 |
| 2025-05-13 | $49.53 | $64.81 | 0 |
| 2025-05-12 | $49.53 | $64.81 | 0 |
| 2025-05-09 | $49.53 | $64.81 | 0 |
| 2025-05-08 | $49.53 | $64.81 | 0 |
| 2025-05-07 | $49.53 | $64.81 | 0 |
| 2025-05-06 | $49.53 | $64.81 | 0 |
| 2025-05-05 | $49.53 | $64.81 | 0 |
| 2025-05-02 | $49.53 | $64.81 | 0 |
| 2025-05-01 | $49.53 | $64.81 | 0 |
| 2025-04-30 | $49.53 | $64.81 | 0 |
| 2025-04-29 | $49.53 | $64.81 | 0 |
| 2025-04-28 | $49.53 | $64.81 | 0 |
| 2025-04-25 | $49.53 | $64.81 | 0 |
| 2025-04-24 | $49.53 | $64.81 | 0 |
| 2025-04-23 | $49.53 | $64.81 | 0 |
| 2025-04-22 | $49.53 | $64.81 | 0 |
| 2025-04-21 | $49.53 | $64.81 | 0 |
| 2025-04-17 | $49.53 | $64.81 | 0 |
| 2025-04-16 | $49.53 | $64.81 | 0 |
| 2025-04-15 | $49.53 | $64.81 | 0 |
| 2025-04-14 | $49.53 | $64.81 | 0 |
| 2025-04-11 | $49.53 | $64.81 | 0 |
| 2025-04-10 | $49.53 | $64.81 | 0 |
| 2025-04-09 | $49.53 | $64.81 | 0 |
| 2025-04-08 | $49.53 | $64.81 | 0 |
| 2025-04-07 | $49.53 | $64.81 | 0 |
| 2025-04-04 | $49.53 | $64.81 | 0 |
| 2025-04-03 | $49.53 | $64.81 | 0 |
| 2025-04-02 | $49.53 | $64.81 | 0 |
| 2025-04-01 | $49.53 | $64.81 | 0 |
| 2025-03-31 | $49.53 | $64.81 | 0 |
| 2025-03-28 | $49.53 | $64.81 | 0 |
| 2025-03-27 | $49.53 | $64.81 | 0 |
| 2025-03-26 | $49.53 | $64.81 | 0 |
| 2025-03-25 | $49.53 | $64.81 | 0 |
| 2025-03-24 | $49.53 | $64.81 | 0 |
| 2025-03-21 | $49.53 | $64.81 | 0 |
| 2025-03-20 | $49.53 | $64.81 | 0 |
| 2025-03-19 | $49.53 | $64.81 | 0 |
| 2025-03-18 | $49.53 | $64.81 | 0 |
| 2025-03-17 | $49.53 | $64.81 | 0 |
| 2025-03-14 | $49.53 | $64.81 | 0 |
| 2025-03-13 | $49.53 | $64.81 | 0 |
| 2025-03-12 | $49.53 | $64.81 | 76,000 |
| 2025-03-11 | $44.95 | $58.81 | 0 |
| 2025-03-10 | $44.95 | $58.81 | 0 |
| 2025-03-07 | $44.95 | $58.81 | 0 |
| 2025-03-06 | $44.95 | $58.81 | 20 |
| 2025-03-05 | $52.30 | $68.43 | 0 |
| 2025-03-04 | $52.30 | $68.43 | 0 |
| 2025-03-03 | $52.30 | $68.43 | 0 |
| 2025-02-28 | $52.30 | $68.43 | 48 |
| 2025-02-27 | $50.02 | $65.45 | 0 |
| 2025-02-26 | $50.02 | $65.45 | 0 |
| 2025-02-25 | $50.02 | $65.45 | 0 |
| 2025-02-24 | $50.02 | $64.11 | 0 |
| 2025-02-21 | $50.02 | $64.11 | 0 |
| 2025-02-20 | $50.02 | $64.11 | 0 |
| 2025-02-19 | $50.02 | $64.11 | 0 |
| 2025-02-18 | $50.02 | $64.11 | 0 |
| 2025-02-14 | $50.02 | $64.11 | 0 |
| 2025-02-13 | $50.02 | $64.11 | 0 |
| 2025-02-12 | $50.02 | $64.11 | 0 |
| 2025-02-11 | $50.02 | $64.11 | 0 |
| 2025-02-10 | $50.02 | $64.11 | 0 |
| 2025-02-07 | $50.02 | $64.11 | 46,000 |
| 2025-02-06 | $48.67 | $62.39 | 0 |
| 2025-02-05 | $48.67 | $62.39 | 0 |
| 2025-02-04 | $48.67 | $62.39 | 0 |
| 2025-02-03 | $48.67 | $62.39 | 0 |
| 2025-01-31 | $48.67 | $62.39 | 0 |
| 2025-01-30 | $48.67 | $62.39 | 0 |
| 2025-01-29 | $48.67 | $62.39 | 0 |
| 2025-01-28 | $48.67 | $62.39 | 0 |
| 2025-01-27 | $48.67 | $62.39 | 223 |
| 2025-01-24 | $44.90 | $57.55 | 0 |
| 2025-01-23 | $44.90 | $57.55 | 0 |
| 2025-01-22 | $44.90 | $57.55 | 0 |
| 2025-01-21 | $44.90 | $57.55 | 0 |
| 2025-01-17 | $44.90 | $57.55 | 0 |
| 2025-01-16 | $44.90 | $57.55 | 0 |
| 2025-01-15 | $44.90 | $57.55 | 0 |
| 2025-01-14 | $44.90 | $57.55 | 0 |
| 2025-01-13 | $44.90 | $57.55 | 0 |
| 2025-01-10 | $44.90 | $57.55 | 0 |
| 2025-01-08 | $44.90 | $57.55 | 0 |
| 2025-01-07 | $44.90 | $57.55 | 0 |
| 2025-01-06 | $44.90 | $57.55 | 0 |
| 2025-01-03 | $44.90 | $57.55 | 0 |
| 2025-01-02 | $44.90 | $57.55 | 3,000 |