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
- 1999-06-16 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 | $45.17 | $45.17 | 120 |
| 2025-12-30 | $45.83 | $45.83 | 0 |
| 2025-12-29 | $45.83 | $45.83 | 840 |
| 2025-12-26 | $46.21 | $46.21 | 0 |
| 2025-12-24 | $46.21 | $46.21 | 0 |
| 2025-12-23 | $46.21 | $46.21 | 1,320 |
| 2025-12-22 | $45.19 | $45.19 | 0 |
| 2025-12-19 | $45.19 | $45.19 | 4,440 |
| 2025-12-18 | $45.60 | $45.60 | 0 |
| 2025-12-17 | $45.60 | $45.60 | 0 |
| 2025-12-16 | $45.60 | $45.60 | 0 |
| 2025-12-15 | $45.60 | $45.60 | 0 |
| 2025-12-12 | $45.60 | $45.60 | 600 |
| 2025-12-11 | $45.67 | $45.67 | 4,440 |
| 2025-12-10 | $42.75 | $42.75 | 120 |
| 2025-12-09 | $42.75 | $42.75 | 0 |
| 2025-12-08 | $42.75 | $42.75 | 120 |
| 2025-12-05 | $44.51 | $44.51 | 120 |
| 2025-12-04 | $45.07 | $45.07 | 0 |
| 2025-12-03 | $45.07 | $45.07 | 120 |
| 2025-12-02 | $45.08 | $45.08 | 840 |
| 2025-12-01 | $45.29 | $45.29 | 0 |
| 2025-11-28 | $45.29 | $45.29 | 1,680 |
| 2025-11-26 | $45.45 | $45.45 | 5,520 |
| 2025-11-25 | $42.50 | $42.50 | 1,440 |
| 2025-11-24 | $42.22 | $42.22 | 240 |
| 2025-11-21 | $38.75 | $38.75 | 1,080 |
| 2025-11-20 | $42.13 | $42.13 | 0 |
| 2025-11-19 | $42.13 | $42.13 | 0 |
| 2025-11-18 | $42.13 | $42.13 | 1,560 |
| 2025-11-17 | $43.01 | $43.01 | 0 |
| 2025-11-14 | $43.01 | $43.01 | 120 |
| 2025-11-13 | $40.25 | $40.25 | 0 |
| 2025-11-12 | $40.25 | $40.25 | 1,440 |
| 2025-11-11 | $39.17 | $39.17 | 0 |
| 2025-11-10 | $39.17 | $39.17 | 0 |
| 2025-11-07 | $39.17 | $39.17 | 0 |
| 2025-11-06 | $39.17 | $39.17 | 240 |
| 2025-11-05 | $40.00 | $40.00 | 0 |
| 2025-11-04 | $40.00 | $40.00 | 240 |
| 2025-11-03 | $42.72 | $42.72 | 0 |
| 2025-10-31 | $42.72 | $42.72 | 0 |
| 2025-10-30 | $42.72 | $42.72 | 0 |
| 2025-10-29 | $42.72 | $42.72 | 600 |
| 2025-10-28 | $42.08 | $42.08 | 480 |
| 2025-10-27 | $42.50 | $42.50 | 0 |
| 2025-10-24 | $42.50 | $42.50 | 3,720 |
| 2025-10-23 | $39.48 | $39.48 | 5,040 |
| 2025-10-22 | $40.00 | $40.00 | 0 |
| 2025-10-21 | $40.00 | $40.00 | 120 |
| 2025-10-20 | $40.75 | $40.75 | 840 |
| 2025-10-17 | $38.31 | $38.31 | 0 |
| 2025-10-16 | $38.31 | $38.31 | 120 |
| 2025-10-15 | $40.63 | $40.63 | 360 |
| 2025-10-14 | $37.38 | $37.38 | 0 |
| 2025-10-13 | $37.38 | $37.38 | 1,200 |
| 2025-10-10 | $37.54 | $37.54 | 0 |
| 2025-10-09 | $37.54 | $37.54 | 0 |
| 2025-10-08 | $37.54 | $37.54 | 240 |
| 2025-10-07 | $40.01 | $40.01 | 0 |
| 2025-10-06 | $40.01 | $40.01 | 4,080 |
| 2025-10-03 | $39.17 | $39.17 | 600 |
| 2025-10-02 | $37.73 | $37.73 | 240 |
| 2025-10-01 | $37.92 | $37.92 | 360 |
| 2025-09-30 | $37.97 | $37.97 | 600 |
| 2025-09-29 | $37.40 | $37.40 | 120 |
| 2025-09-26 | $37.00 | $37.00 | 1,080 |
| 2025-09-25 | $36.11 | $36.11 | 1,440 |
| 2025-09-24 | $33.87 | $33.87 | 6,000 |
| 2025-09-23 | $34.38 | $34.38 | 360 |
| 2025-09-22 | $34.50 | $34.50 | 0 |
| 2025-09-19 | $34.50 | $34.50 | 360 |
| 2025-09-18 | $34.10 | $34.10 | 600 |
| 2025-09-17 | $33.49 | $33.49 | 240 |
| 2025-09-16 | $33.49 | $33.49 | 0 |
| 2025-09-15 | $33.49 | $33.49 | 240 |
| 2025-09-12 | $36.15 | $36.15 | 0 |
| 2025-09-11 | $36.15 | $36.15 | 360 |
| 2025-09-10 | $36.92 | $36.92 | 11,520 |
| 2025-09-09 | $31.64 | $31.64 | 240 |
| 2025-09-08 | $31.44 | $31.44 | 0 |
| 2025-09-05 | $31.44 | $31.44 | 0 |
| 2025-09-04 | $31.44 | $31.44 | 240 |
| 2025-09-03 | $31.79 | $31.79 | 0 |
| 2025-09-02 | $31.79 | $31.79 | 0 |
| 2025-08-29 | $31.79 | $31.79 | 0 |
| 2025-08-28 | $31.79 | $31.79 | 2,040 |
| 2025-08-27 | $29.08 | $29.08 | 240 |
| 2025-08-26 | $26.97 | $26.97 | 0 |
| 2025-08-25 | $26.97 | $26.97 | 0 |
| 2025-08-22 | $26.97 | $26.97 | 0 |
| 2025-08-21 | $26.97 | $26.97 | 0 |
| 2025-08-20 | $26.97 | $26.97 | 120 |
| 2025-08-19 | $27.08 | $27.08 | 0 |
| 2025-08-18 | $27.08 | $27.08 | 0 |
| 2025-08-15 | $27.08 | $27.08 | 0 |
| 2025-08-14 | $27.08 | $27.08 | 0 |
| 2025-08-13 | $27.08 | $27.08 | 0 |
| 2025-08-12 | $27.08 | $27.08 | 120 |
| 2025-08-11 | $22.90 | $22.90 | 0 |
| 2025-08-08 | $22.90 | $22.90 | 0 |
| 2025-08-07 | $22.90 | $22.90 | 240 |
| 2025-08-06 | $30.13 | $30.12 | 0 |
| 2025-08-05 | $30.13 | $30.12 | 0 |
| 2025-08-04 | $30.13 | $30.12 | 120 |
| 2025-08-01 | $30.13 | $30.12 | 0 |
| 2025-07-31 | $30.13 | $30.12 | 1,200 |
| 2025-07-30 | $29.42 | $29.42 | 240 |
| 2025-07-29 | $26.63 | $26.63 | 0 |
| 2025-07-28 | $26.63 | $26.63 | 120 |
| 2025-07-25 | $28.08 | $28.08 | 0 |
| 2025-07-24 | $28.08 | $28.08 | 0 |
| 2025-07-23 | $28.08 | $28.08 | 0 |
| 2025-07-22 | $28.08 | $28.08 | 720 |
| 2025-07-21 | $29.42 | $29.42 | 0 |
| 2025-07-18 | $29.42 | $29.42 | 360 |
| 2025-07-17 | $27.51 | $27.51 | 0 |
| 2025-07-16 | $27.51 | $27.51 | 960 |
| 2025-07-15 | $30.21 | $30.21 | 3,960 |
| 2025-07-14 | $27.89 | $27.89 | 120 |
| 2025-07-11 | $30.32 | $30.32 | 240 |
| 2025-07-10 | $25.71 | $25.71 | 0 |
| 2025-07-09 | $25.71 | $25.71 | 0 |
| 2025-07-08 | $25.71 | $25.71 | 1,080 |
| 2025-07-07 | $27.25 | $27.25 | 0 |
| 2025-07-03 | $27.25 | $27.25 | 0 |
| 2025-07-02 | $27.25 | $27.25 | 0 |
| 2025-07-01 | $27.25 | $27.25 | 0 |
| 2025-06-30 | $27.25 | $27.25 | 360 |
| 2025-06-27 | $28.07 | $28.07 | 360 |
| 2025-06-26 | $28.25 | $28.25 | 240 |
| 2025-06-25 | $27.74 | $27.74 | 120 |
| 2025-06-24 | $27.78 | $27.78 | 600 |
| 2025-06-23 | $27.83 | $27.83 | 480 |
| 2025-06-20 | $27.50 | $27.50 | 240 |
| 2025-06-18 | $28.88 | $28.88 | 120 |
| 2025-06-17 | $29.24 | $29.24 | 240 |
| 2025-06-16 | $29.18 | $29.18 | 480 |
| 2025-06-13 | $30.00 | $30.00 | 0 |
| 2025-06-12 | $30.00 | $30.00 | 1,440 |
| 2025-06-11 | $27.36 | $27.36 | 240 |
| 2025-06-10 | $27.51 | $27.51 | 120 |
| 2025-06-09 | $27.92 | $27.92 | 4,200 |
| 2025-06-06 | $27.75 | $27.75 | 240 |
| 2025-06-05 | $26.63 | $26.63 | 240 |
| 2025-06-04 | $26.67 | $26.67 | 1,200 |
| 2025-06-03 | $26.58 | $26.58 | 840 |
| 2025-06-02 | $26.21 | $26.21 | 960 |
| 2025-05-30 | $24.86 | $24.86 | 600 |
| 2025-05-29 | $26.33 | $26.33 | 0 |
| 2025-05-28 | $26.33 | $26.33 | 0 |
| 2025-05-27 | $26.33 | $26.33 | 1,680 |
| 2025-05-23 | $25.00 | $25.00 | 240 |
| 2025-05-22 | $25.00 | $25.00 | 480 |
| 2025-05-21 | $25.83 | $25.83 | 0 |
| 2025-05-20 | $25.83 | $25.83 | 2,640 |
| 2025-05-19 | $24.17 | $24.17 | 120 |
| 2025-05-16 | $25.00 | $25.00 | 0 |
| 2025-05-15 | $25.00 | $25.00 | 1,080 |
| 2025-05-14 | $25.00 | $25.00 | 120 |
| 2025-05-13 | $23.54 | $23.54 | 1,800 |
| 2025-05-12 | $23.75 | $23.75 | 2,640 |
| 2025-05-09 | $23.03 | $23.03 | 240 |
| 2025-05-08 | $22.78 | $22.78 | 600 |
| 2025-05-07 | $23.31 | $23.31 | 9,120 |
| 2025-05-06 | $18.80 | $18.80 | 0 |
| 2025-05-05 | $18.80 | $18.80 | 360 |
| 2025-05-02 | $17.85 | $17.85 | 0 |
| 2025-05-01 | $17.85 | $17.85 | 0 |
| 2025-04-30 | $17.85 | $17.85 | 0 |
| 2025-04-29 | $17.85 | $17.85 | 600 |
| 2025-04-28 | $18.33 | $18.33 | 1,080 |
| 2025-04-25 | $17.13 | $17.13 | 960 |
| 2025-04-24 | $16.28 | $16.28 | 0 |
| 2025-04-23 | $16.28 | $16.28 | 240 |
| 2025-04-22 | $16.63 | $16.63 | 0 |
| 2025-04-21 | $16.63 | $16.63 | 600 |
| 2025-04-17 | $17.50 | $17.50 | 4,200 |
| 2025-04-16 | $18.33 | $18.33 | 3,720 |
| 2025-04-15 | $18.49 | $18.49 | 480 |
| 2025-04-14 | $19.95 | $19.95 | 720 |
| 2025-04-11 | $18.70 | $18.70 | 0 |
| 2025-04-10 | $18.70 | $18.70 | 0 |
| 2025-04-09 | $18.70 | $18.70 | 240 |
| 2025-04-08 | $17.89 | $17.89 | 0 |
| 2025-04-07 | $17.89 | $17.89 | 960 |
| 2025-04-04 | $19.08 | $19.08 | 240 |
| 2025-04-03 | $19.67 | $19.67 | 360 |
| 2025-04-02 | $22.00 | $22.00 | 0 |
| 2025-04-01 | $22.00 | $22.00 | 0 |
| 2025-03-31 | $22.00 | $22.00 | 0 |
| 2025-03-28 | $22.00 | $22.00 | 0 |
| 2025-03-27 | $22.00 | $22.00 | 0 |
| 2025-03-26 | $22.00 | $22.00 | 0 |
| 2025-03-25 | $22.00 | $22.00 | 840 |
| 2025-03-24 | $21.94 | $21.94 | 3,720 |
| 2025-03-21 | $20.67 | $20.67 | 0 |
| 2025-03-20 | $20.67 | $20.67 | 0 |
| 2025-03-19 | $20.67 | $20.67 | 120 |
| 2025-03-18 | $20.75 | $20.75 | 0 |
| 2025-03-17 | $20.75 | $20.75 | 0 |
| 2025-03-14 | $20.75 | $20.75 | 6,000 |
| 2025-03-13 | $20.75 | $20.75 | 0 |
| 2025-03-12 | $20.75 | $20.75 | 0 |
| 2025-03-11 | $20.75 | $20.75 | 0 |
| 2025-03-10 | $20.75 | $20.75 | 0 |
| 2025-03-07 | $20.75 | $20.75 | 120 |
| 2025-03-06 | $20.00 | $20.00 | 2,760 |
| 2025-03-05 | $20.38 | $20.38 | 18,600 |
| 2025-03-04 | $16.01 | $16.01 | 360 |
| 2025-03-03 | $15.25 | $15.25 | 0 |
| 2025-02-28 | $15.25 | $15.25 | 0 |
| 2025-02-27 | $15.25 | $15.25 | 0 |
| 2025-02-26 | $15.25 | $15.25 | 0 |
| 2025-02-25 | $15.25 | $15.25 | 120 |
| 2025-02-24 | $15.26 | $15.26 | 0 |
| 2025-02-21 | $15.26 | $15.26 | 0 |
| 2025-02-20 | $15.26 | $15.26 | 0 |
| 2025-02-19 | $15.26 | $15.26 | 0 |
| 2025-02-18 | $15.26 | $15.26 | 0 |
| 2025-02-14 | $15.26 | $15.26 | 0 |
| 2025-02-13 | $15.26 | $15.26 | 0 |
| 2025-02-12 | $15.26 | $15.26 | 0 |
| 2025-02-11 | $15.26 | $15.26 | 0 |
| 2025-02-10 | $15.26 | $15.26 | 0 |
| 2025-02-07 | $15.26 | $15.26 | 0 |
| 2025-02-06 | $15.26 | $15.26 | 1,320 |
| 2025-02-05 | $15.42 | $15.42 | 0 |
| 2025-02-04 | $15.42 | $15.42 | 120 |
| 2025-02-03 | $13.97 | $13.97 | 0 |
| 2025-01-31 | $13.97 | $13.97 | 0 |
| 2025-01-30 | $13.97 | $13.97 | 840 |
| 2025-01-29 | $14.79 | $14.79 | 0 |
| 2025-01-28 | $14.79 | $14.79 | 0 |
| 2025-01-27 | $14.79 | $14.79 | 0 |
| 2025-01-24 | $14.79 | $14.79 | 0 |
| 2025-01-23 | $14.79 | $14.79 | 120 |
| 2025-01-22 | $14.58 | $14.58 | 2,760 |
| 2025-01-21 | $14.17 | $14.17 | 0 |
| 2025-01-17 | $14.17 | $14.17 | 2,400 |
| 2025-01-16 | $13.63 | $13.63 | 0 |
| 2025-01-15 | $13.63 | $13.63 | 360 |
| 2025-01-14 | $13.25 | $13.25 | 1,320 |
| 2025-01-13 | $13.25 | $13.25 | 960 |
| 2025-01-10 | $13.36 | $13.36 | 1,440 |
| 2025-01-08 | $12.38 | $12.38 | 240 |
| 2025-01-07 | $13.39 | $13.39 | 0 |
| 2025-01-06 | $13.39 | $13.39 | 0 |
| 2025-01-03 | $13.39 | $13.39 | 0 |
| 2025-01-02 | $13.39 | $13.39 | 0 |