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
- 2010-04-26 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 | $58.33 | $114.10 | 0 |
| 2025-12-30 | $58.33 | $114.10 | 0 |
| 2025-12-29 | $58.33 | $114.10 | 500 |
| 2025-12-26 | $56.31 | $110.15 | 1,700 |
| 2025-12-24 | $59.09 | $115.59 | 400 |
| 2025-12-23 | $56.47 | $110.47 | 0 |
| 2025-12-22 | $56.47 | $110.47 | 1,500 |
| 2025-12-19 | $56.70 | $110.92 | 1,800 |
| 2025-12-18 | $56.74 | $110.99 | 1,600 |
| 2025-12-17 | $58.51 | $114.46 | 700 |
| 2025-12-16 | $57.15 | $111.80 | 500 |
| 2025-12-15 | $59.72 | $116.82 | 5,900 |
| 2025-12-12 | $57.94 | $113.34 | 0 |
| 2025-12-11 | $57.94 | $113.34 | 0 |
| 2025-12-10 | $57.94 | $113.34 | 800 |
| 2025-12-09 | $59.12 | $115.65 | 1,200 |
| 2025-12-08 | $56.80 | $111.11 | 1,800 |
| 2025-12-05 | $59.16 | $115.73 | 1,600 |
| 2025-12-04 | $57.87 | $113.20 | 1,300 |
| 2025-12-03 | $58.33 | $114.10 | 8,900 |
| 2025-12-02 | $58.62 | $114.67 | 400 |
| 2025-12-01 | $58.59 | $114.61 | 1,200 |
| 2025-11-28 | $57.64 | $112.75 | 2,900 |
| 2025-11-26 | $58.81 | $115.04 | 3,100 |
| 2025-11-25 | $57.16 | $111.82 | 1,500 |
| 2025-11-24 | $56.87 | $111.25 | 0 |
| 2025-11-21 | $56.87 | $111.25 | 3,400 |
| 2025-11-20 | $56.60 | $110.72 | 900 |
| 2025-11-19 | $56.28 | $110.09 | 2,800 |
| 2025-11-18 | $56.82 | $111.15 | 5,000 |
| 2025-11-17 | $53.91 | $105.46 | 1,200 |
| 2025-11-14 | $53.20 | $104.07 | 2,000 |
| 2025-11-13 | $56.85 | $111.21 | 1,200 |
| 2025-11-12 | $57.41 | $112.30 | 0 |
| 2025-11-11 | $57.41 | $112.30 | 2,700 |
| 2025-11-10 | $56.89 | $111.29 | 800 |
| 2025-11-07 | $54.10 | $105.83 | 1,100 |
| 2025-11-06 | $56.41 | $110.35 | 500 |
| 2025-11-05 | $54.89 | $107.38 | 0 |
| 2025-11-04 | $54.89 | $107.38 | 1,100 |
| 2025-11-03 | $51.79 | $101.31 | 2,600 |
| 2025-10-31 | $50.55 | $98.89 | 2,800 |
| 2025-10-30 | $51.56 | $100.86 | 0 |
| 2025-10-29 | $51.56 | $100.86 | 2,900 |
| 2025-10-28 | $55.20 | $107.98 | 4,400 |
| 2025-10-27 | $51.50 | $100.74 | 3,200 |
| 2025-10-24 | $51.32 | $100.39 | 2,200 |
| 2025-10-23 | $51.57 | $100.88 | 800 |
| 2025-10-22 | $49.75 | $97.32 | 0 |
| 2025-10-21 | $49.75 | $97.32 | 1,000 |
| 2025-10-20 | $50.12 | $98.04 | 2,200 |
| 2025-10-17 | $51.81 | $101.35 | 900 |
| 2025-10-16 | $52.27 | $102.25 | 2,000 |
| 2025-10-15 | $52.26 | $102.23 | 800 |
| 2025-10-14 | $50.25 | $98.30 | 7,700 |
| 2025-10-13 | $50.52 | $98.83 | 800 |
| 2025-10-10 | $52.11 | $101.94 | 1,100 |
| 2025-10-09 | $52.75 | $103.19 | 600 |
| 2025-10-08 | $53.07 | $103.82 | 1,900 |
| 2025-10-07 | $52.80 | $103.29 | 2,500 |
| 2025-10-06 | $52.31 | $102.33 | 800 |
| 2025-10-03 | $53.00 | $103.68 | 0 |
| 2025-10-02 | $53.00 | $103.68 | 600 |
| 2025-10-01 | $52.41 | $100.94 | 1,900 |
| 2025-09-30 | $52.51 | $101.13 | 0 |
| 2025-09-29 | $52.51 | $101.13 | 2,500 |
| 2025-09-26 | $54.09 | $104.18 | 800 |
| 2025-09-25 | $51.86 | $99.88 | 400 |
| 2025-09-24 | $51.78 | $99.73 | 800 |
| 2025-09-23 | $52.30 | $100.73 | 500 |
| 2025-09-22 | $55.48 | $106.85 | 600 |
| 2025-09-19 | $56.37 | $108.57 | 1,800 |
| 2025-09-18 | $56.05 | $107.95 | 11,700 |
| 2025-09-17 | $57.44 | $110.63 | 2,300 |
| 2025-09-16 | $56.90 | $109.59 | 1,300 |
| 2025-09-15 | $57.83 | $111.38 | 900 |
| 2025-09-12 | $57.20 | $110.16 | 1,100 |
| 2025-09-11 | $55.93 | $107.72 | 5,200 |
| 2025-09-10 | $57.55 | $110.84 | 800 |
| 2025-09-09 | $58.01 | $111.72 | 0 |
| 2025-09-08 | $58.01 | $111.72 | 600 |
| 2025-09-05 | $54.22 | $104.43 | 0 |
| 2025-09-04 | $54.22 | $104.43 | 0 |
| 2025-09-03 | $54.22 | $104.43 | 1,200 |
| 2025-09-02 | $54.00 | $104.00 | 1,500 |
| 2025-08-29 | $57.45 | $110.65 | 400 |
| 2025-08-28 | $57.45 | $110.65 | 300 |
| 2025-08-27 | $58.01 | $111.72 | 600 |
| 2025-08-26 | $57.29 | $110.34 | 1,600 |
| 2025-08-25 | $56.68 | $109.16 | 600 |
| 2025-08-22 | $57.06 | $109.90 | 700 |
| 2025-08-21 | $58.87 | $113.38 | 1,700 |
| 2025-08-20 | $58.00 | $111.71 | 5,500 |
| 2025-08-19 | $58.96 | $113.55 | 0 |
| 2025-08-18 | $58.96 | $113.55 | 2,300 |
| 2025-08-15 | $56.21 | $108.26 | 600 |
| 2025-08-14 | $58.44 | $112.55 | 4,900 |
| 2025-08-13 | $56.75 | $109.30 | 1,900 |
| 2025-08-12 | $59.45 | $114.50 | 600 |
| 2025-08-11 | $57.07 | $109.91 | 600 |
| 2025-08-08 | $58.86 | $113.36 | 0 |
| 2025-08-07 | $58.86 | $113.36 | 1,100 |
| 2025-08-06 | $58.86 | $113.36 | 900 |
| 2025-08-05 | $58.30 | $112.28 | 400 |
| 2025-08-04 | $54.99 | $105.91 | 1,400 |
| 2025-08-01 | $55.05 | $106.02 | 4,100 |
| 2025-07-31 | $52.66 | $101.42 | 900 |
| 2025-07-30 | $52.20 | $100.54 | 3,200 |
| 2025-07-29 | $53.28 | $102.62 | 400 |
| 2025-07-28 | $51.95 | $100.05 | 900 |
| 2025-07-25 | $54.53 | $105.02 | 500 |
| 2025-07-24 | $54.15 | $104.29 | 400 |
| 2025-07-23 | $53.22 | $102.50 | 900 |
| 2025-07-22 | $54.38 | $104.73 | 500 |
| 2025-07-21 | $52.29 | $100.71 | 3,700 |
| 2025-07-18 | $52.95 | $101.98 | 0 |
| 2025-07-17 | $52.95 | $101.98 | 0 |
| 2025-07-16 | $52.95 | $101.98 | 800 |
| 2025-07-15 | $52.66 | $101.42 | 0 |
| 2025-07-14 | $52.66 | $101.42 | 600 |
| 2025-07-11 | $50.01 | $96.32 | 1,700 |
| 2025-07-10 | $49.95 | $96.20 | 900 |
| 2025-07-09 | $49.66 | $95.64 | 500 |
| 2025-07-08 | $47.25 | $91.00 | 90,800 |
| 2025-07-07 | $48.33 | $93.08 | 1,000 |
| 2025-07-03 | $49.37 | $95.08 | 1,100 |
| 2025-07-02 | $47.45 | $91.39 | 900 |
| 2025-07-01 | $46.40 | $89.36 | 2,600 |
| 2025-06-30 | $45.50 | $87.63 | 0 |
| 2025-06-27 | $45.50 | $87.63 | 700 |
| 2025-06-26 | $46.69 | $89.92 | 600 |
| 2025-06-25 | $49.33 | $93.43 | 900 |
| 2025-06-24 | $47.29 | $89.56 | 800 |
| 2025-06-23 | $49.38 | $93.52 | 3,400 |
| 2025-06-20 | $48.93 | $92.67 | 1,100 |
| 2025-06-18 | $49.76 | $94.24 | 1,300 |
| 2025-06-17 | $48.83 | $92.48 | 800 |
| 2025-06-16 | $49.00 | $92.80 | 2,100 |
| 2025-06-13 | $47.97 | $90.85 | 52,700 |
| 2025-06-12 | $48.25 | $91.38 | 1,600 |
| 2025-06-11 | $46.84 | $88.71 | 2,400 |
| 2025-06-10 | $48.30 | $91.48 | 1,700 |
| 2025-06-09 | $47.08 | $89.17 | 3,500 |
| 2025-06-06 | $47.16 | $89.32 | 600 |
| 2025-06-05 | $46.60 | $88.26 | 1,400 |
| 2025-06-04 | $47.36 | $89.70 | 1,300 |
| 2025-06-03 | $45.97 | $87.06 | 1,500 |
| 2025-06-02 | $44.93 | $85.09 | 30,400 |
| 2025-05-30 | $45.43 | $86.04 | 2,200 |
| 2025-05-29 | $45.90 | $86.93 | 2,800 |
| 2025-05-28 | $46.28 | $87.65 | 17,900 |
| 2025-05-27 | $44.14 | $83.60 | 600 |
| 2025-05-23 | $45.54 | $86.25 | 3,100 |
| 2025-05-22 | $43.83 | $83.01 | 1,900 |
| 2025-05-21 | $45.05 | $85.32 | 0 |
| 2025-05-20 | $45.05 | $85.32 | 0 |
| 2025-05-19 | $45.05 | $85.32 | 700 |
| 2025-05-16 | $41.67 | $78.92 | 2,300 |
| 2025-05-15 | $40.51 | $76.72 | 1,500 |
| 2025-05-14 | $39.87 | $75.51 | 900 |
| 2025-05-13 | $41.52 | $78.64 | 500 |
| 2025-05-12 | $40.29 | $76.31 | 800 |
| 2025-05-09 | $41.34 | $78.30 | 1,700 |
| 2025-05-08 | $42.35 | $80.21 | 1,800 |
| 2025-05-07 | $44.67 | $84.60 | 600 |
| 2025-05-06 | $43.79 | $82.94 | 1,400 |
| 2025-05-05 | $44.41 | $84.11 | 800 |
| 2025-05-02 | $44.95 | $85.13 | 700 |
| 2025-05-01 | $42.33 | $80.17 | 1,300 |
| 2025-04-30 | $42.79 | $81.04 | 700 |
| 2025-04-29 | $41.95 | $79.45 | 800 |
| 2025-04-28 | $41.04 | $77.73 | 1,100 |
| 2025-04-25 | $43.98 | $83.30 | 500 |
| 2025-04-24 | $44.43 | $84.15 | 600 |
| 2025-04-23 | $42.00 | $79.55 | 300 |
| 2025-04-22 | $42.23 | $79.98 | 1,500 |
| 2025-04-21 | $41.45 | $78.50 | 1,000 |
| 2025-04-17 | $43.31 | $82.03 | 500 |
| 2025-04-16 | $41.12 | $77.88 | 1,500 |
| 2025-04-15 | $41.31 | $78.24 | 700 |
| 2025-04-14 | $40.87 | $77.41 | 600 |
| 2025-04-11 | $41.32 | $78.26 | 3,300 |
| 2025-04-10 | $41.75 | $79.07 | 1,600 |
| 2025-04-09 | $38.57 | $73.05 | 1,000 |
| 2025-04-08 | $41.77 | $79.11 | 5,900 |
| 2025-04-07 | $39.05 | $73.96 | 4,600 |
| 2025-04-04 | $42.06 | $79.66 | 4,000 |
| 2025-04-03 | $42.45 | $80.40 | 2,000 |
| 2025-04-02 | $40.75 | $77.18 | 4,900 |
| 2025-04-01 | $42.74 | $80.95 | 400 |
| 2025-03-31 | $42.64 | $80.76 | 700 |
| 2025-03-28 | $39.92 | $75.61 | 5,600 |
| 2025-03-27 | $39.04 | $73.94 | 500 |
| 2025-03-26 | $41.50 | $77.13 | 6,800 |
| 2025-03-25 | $42.93 | $79.79 | 0 |
| 2025-03-24 | $42.93 | $79.79 | 1,100 |
| 2025-03-21 | $40.69 | $75.63 | 500 |
| 2025-03-20 | $43.05 | $80.02 | 500 |
| 2025-03-19 | $43.14 | $80.18 | 600 |
| 2025-03-18 | $40.85 | $75.93 | 700 |
| 2025-03-17 | $42.97 | $79.87 | 1,000 |
| 2025-03-14 | $40.64 | $75.54 | 1,100 |
| 2025-03-13 | $40.85 | $75.93 | 1,000 |
| 2025-03-12 | $40.70 | $75.65 | 5,200 |
| 2025-03-11 | $39.96 | $74.27 | 0 |
| 2025-03-10 | $39.96 | $74.27 | 2,500 |
| 2025-03-07 | $41.52 | $77.17 | 500 |
| 2025-03-06 | $40.00 | $74.35 | 1,900 |
| 2025-03-05 | $38.59 | $71.73 | 2,000 |
| 2025-03-04 | $39.75 | $73.88 | 900 |
| 2025-03-03 | $39.55 | $73.51 | 5,100 |
| 2025-02-28 | $38.40 | $71.37 | 1,200 |
| 2025-02-27 | $38.40 | $71.37 | 1,400 |
| 2025-02-26 | $39.48 | $73.38 | 1,800 |
| 2025-02-25 | $37.76 | $70.18 | 700 |
| 2025-02-24 | $37.59 | $69.87 | 2,900 |
| 2025-02-21 | $37.23 | $69.20 | 400 |
| 2025-02-20 | $37.10 | $68.96 | 1,000 |
| 2025-02-19 | $37.46 | $69.63 | 1,000 |
| 2025-02-18 | $38.66 | $71.86 | 1,000 |
| 2025-02-14 | $38.75 | $72.02 | 1,100 |
| 2025-02-13 | $40.33 | $74.96 | 3,100 |
| 2025-02-12 | $41.74 | $77.58 | 500 |
| 2025-02-11 | $43.57 | $80.98 | 2,100 |
| 2025-02-10 | $41.63 | $77.38 | 1,900 |
| 2025-02-07 | $41.12 | $76.43 | 2,300 |
| 2025-02-06 | $42.67 | $79.31 | 1,800 |
| 2025-02-05 | $40.67 | $75.59 | 6,600 |
| 2025-02-04 | $41.99 | $78.05 | 7,100 |
| 2025-02-03 | $39.15 | $72.77 | 2,100 |
| 2025-01-31 | $39.31 | $73.06 | 1,400 |
| 2025-01-30 | $39.37 | $73.18 | 1,000 |
| 2025-01-29 | $39.03 | $72.54 | 0 |
| 2025-01-28 | $39.03 | $72.54 | 1,300 |
| 2025-01-27 | $38.49 | $71.54 | 4,400 |
| 2025-01-24 | $38.43 | $71.43 | 2,500 |
| 2025-01-23 | $36.58 | $67.99 | 2,300 |
| 2025-01-22 | $36.86 | $68.51 | 2,200 |
| 2025-01-21 | $36.75 | $68.31 | 2,800 |
| 2025-01-17 | $36.64 | $68.10 | 700 |
| 2025-01-16 | $35.13 | $65.29 | 5,100 |
| 2025-01-15 | $34.88 | $64.83 | 600 |
| 2025-01-14 | $36.64 | $68.10 | 700 |
| 2025-01-13 | $37.26 | $69.25 | 1,022,200 |
| 2025-01-10 | $37.90 | $70.44 | 8,700 |
| 2025-01-08 | $36.28 | $67.43 | 0 |
| 2025-01-07 | $36.28 | $67.43 | 1,300 |
| 2025-01-06 | $37.19 | $69.12 | 2,700 |
| 2025-01-03 | $37.35 | $69.42 | 1,300 |
| 2025-01-02 | $37.88 | $70.41 | 3,400 |