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
- 1999-03-11 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 | $52.99 | $243.27 | 0 |
| 2025-12-30 | $52.99 | $243.27 | 0 |
| 2025-12-29 | $52.99 | $243.27 | 400 |
| 2025-12-26 | $52.99 | $243.27 | 0 |
| 2025-12-24 | $52.99 | $243.27 | 0 |
| 2025-12-23 | $52.99 | $243.27 | 0 |
| 2025-12-22 | $52.99 | $243.27 | 0 |
| 2025-12-19 | $52.99 | $243.27 | 0 |
| 2025-12-18 | $52.99 | $243.27 | 300 |
| 2025-12-17 | $52.99 | $243.27 | 0 |
| 2025-12-16 | $52.99 | $243.27 | 400 |
| 2025-12-15 | $52.48 | $240.92 | 0 |
| 2025-12-12 | $52.48 | $240.92 | 200 |
| 2025-12-11 | $52.35 | $240.33 | 500 |
| 2025-12-10 | $52.40 | $240.56 | 400 |
| 2025-12-09 | $52.56 | $237.57 | 300 |
| 2025-12-08 | $52.55 | $237.53 | 400 |
| 2025-12-05 | $52.45 | $237.08 | 0 |
| 2025-12-04 | $52.45 | $237.08 | 0 |
| 2025-12-03 | $52.45 | $237.08 | 800 |
| 2025-12-02 | $52.40 | $236.85 | 1,000 |
| 2025-12-01 | $53.50 | $241.82 | 500 |
| 2025-11-28 | $53.00 | $239.56 | 0 |
| 2025-11-26 | $53.00 | $239.56 | 0 |
| 2025-11-25 | $53.00 | $239.56 | 200 |
| 2025-11-24 | $53.50 | $241.82 | 0 |
| 2025-11-21 | $53.50 | $241.82 | 300 |
| 2025-11-20 | $53.95 | $243.86 | 0 |
| 2025-11-19 | $53.95 | $243.86 | 0 |
| 2025-11-18 | $53.95 | $243.86 | 0 |
| 2025-11-17 | $53.95 | $243.86 | 0 |
| 2025-11-14 | $53.95 | $243.86 | 0 |
| 2025-11-13 | $53.95 | $243.86 | 0 |
| 2025-11-12 | $53.95 | $243.86 | 100 |
| 2025-11-11 | $53.98 | $243.99 | 100 |
| 2025-11-10 | $52.41 | $236.89 | 900 |
| 2025-11-07 | $53.99 | $244.04 | 1,300 |
| 2025-11-06 | $53.99 | $244.04 | 0 |
| 2025-11-05 | $53.99 | $244.04 | 0 |
| 2025-11-04 | $53.99 | $244.04 | 200 |
| 2025-11-03 | $53.99 | $244.04 | 200 |
| 2025-10-31 | $52.30 | $236.40 | 1,500 |
| 2025-10-30 | $54.00 | $244.08 | 200 |
| 2025-10-29 | $52.80 | $238.66 | 400 |
| 2025-10-28 | $53.00 | $239.56 | 0 |
| 2025-10-27 | $53.00 | $239.56 | 1,700 |
| 2025-10-24 | $53.95 | $243.86 | 500 |
| 2025-10-23 | $53.00 | $239.56 | 0 |
| 2025-10-22 | $53.00 | $239.56 | 0 |
| 2025-10-21 | $53.00 | $239.56 | 0 |
| 2025-10-20 | $53.00 | $239.56 | 300 |
| 2025-10-17 | $52.06 | $235.31 | 300 |
| 2025-10-16 | $54.00 | $244.08 | 200 |
| 2025-10-15 | $52.74 | $238.39 | 500 |
| 2025-10-14 | $53.50 | $241.82 | 0 |
| 2025-10-13 | $53.50 | $241.82 | 0 |
| 2025-10-10 | $53.50 | $241.82 | 300 |
| 2025-10-09 | $52.95 | $239.34 | 0 |
| 2025-10-08 | $52.95 | $239.34 | 0 |
| 2025-10-07 | $52.95 | $239.34 | 0 |
| 2025-10-06 | $52.95 | $239.34 | 0 |
| 2025-10-03 | $52.95 | $239.34 | 600 |
| 2025-10-02 | $52.74 | $238.39 | 0 |
| 2025-10-01 | $52.74 | $238.39 | 100 |
| 2025-09-30 | $52.94 | $239.29 | 100 |
| 2025-09-29 | $52.57 | $237.62 | 200 |
| 2025-09-26 | $52.74 | $238.39 | 0 |
| 2025-09-25 | $52.74 | $238.39 | 1,100 |
| 2025-09-24 | $52.74 | $238.39 | 200 |
| 2025-09-23 | $52.75 | $238.43 | 400 |
| 2025-09-22 | $51.91 | $234.63 | 100 |
| 2025-09-19 | $52.09 | $235.45 | 300 |
| 2025-09-18 | $53.00 | $239.56 | 0 |
| 2025-09-17 | $53.00 | $239.56 | 0 |
| 2025-09-16 | $53.00 | $239.56 | 900 |
| 2025-09-15 | $52.29 | $236.35 | 400 |
| 2025-09-12 | $52.24 | $236.13 | 400 |
| 2025-09-11 | $52.34 | $236.58 | 300 |
| 2025-09-10 | $51.84 | $234.32 | 1,100 |
| 2025-09-09 | $53.39 | $237.66 | 200 |
| 2025-09-08 | $52.30 | $232.81 | 100 |
| 2025-09-05 | $53.11 | $236.42 | 0 |
| 2025-09-04 | $53.11 | $236.42 | 200 |
| 2025-09-03 | $53.00 | $235.93 | 800 |
| 2025-09-02 | $52.15 | $232.14 | 200 |
| 2025-08-29 | $52.00 | $231.48 | 0 |
| 2025-08-28 | $52.00 | $231.48 | 0 |
| 2025-08-27 | $52.00 | $231.48 | 0 |
| 2025-08-26 | $52.00 | $231.48 | 0 |
| 2025-08-25 | $52.00 | $231.48 | 200 |
| 2025-08-22 | $52.18 | $232.28 | 0 |
| 2025-08-21 | $52.18 | $232.28 | 400 |
| 2025-08-20 | $52.13 | $232.05 | 0 |
| 2025-08-19 | $52.13 | $232.05 | 300 |
| 2025-08-18 | $51.90 | $231.03 | 400 |
| 2025-08-15 | $51.95 | $231.25 | 100 |
| 2025-08-14 | $51.95 | $231.25 | 200 |
| 2025-08-13 | $52.00 | $231.48 | 0 |
| 2025-08-12 | $52.00 | $231.48 | 0 |
| 2025-08-11 | $52.00 | $231.48 | 400 |
| 2025-08-08 | $51.87 | $230.90 | 500 |
| 2025-08-07 | $52.00 | $231.48 | 0 |
| 2025-08-06 | $52.00 | $231.48 | 1,600 |
| 2025-08-05 | $52.00 | $231.48 | 0 |
| 2025-08-04 | $52.00 | $231.48 | 0 |
| 2025-08-01 | $52.00 | $231.48 | 0 |
| 2025-07-31 | $52.00 | $231.48 | 0 |
| 2025-07-30 | $52.00 | $231.48 | 0 |
| 2025-07-29 | $52.00 | $231.48 | 0 |
| 2025-07-28 | $52.00 | $231.48 | 300 |
| 2025-07-25 | $52.00 | $231.48 | 0 |
| 2025-07-24 | $52.00 | $231.48 | 900 |
| 2025-07-23 | $53.00 | $235.93 | 0 |
| 2025-07-22 | $53.00 | $235.93 | 0 |
| 2025-07-21 | $53.00 | $235.93 | 100 |
| 2025-07-18 | $53.33 | $237.40 | 0 |
| 2025-07-17 | $53.33 | $237.40 | 300 |
| 2025-07-16 | $52.00 | $231.48 | 700 |
| 2025-07-15 | $52.25 | $232.59 | 300 |
| 2025-07-14 | $52.05 | $231.70 | 0 |
| 2025-07-11 | $52.05 | $231.70 | 0 |
| 2025-07-10 | $52.05 | $231.70 | 0 |
| 2025-07-09 | $52.05 | $231.70 | 0 |
| 2025-07-08 | $52.05 | $231.70 | 1,600 |
| 2025-07-07 | $52.04 | $231.65 | 100 |
| 2025-07-03 | $52.04 | $231.65 | 0 |
| 2025-07-02 | $52.04 | $231.65 | 0 |
| 2025-07-01 | $52.04 | $231.65 | 0 |
| 2025-06-30 | $52.04 | $231.65 | 0 |
| 2025-06-27 | $52.04 | $231.65 | 0 |
| 2025-06-26 | $52.04 | $231.65 | 0 |
| 2025-06-25 | $52.04 | $231.65 | 500 |
| 2025-06-24 | $52.00 | $231.48 | 200 |
| 2025-06-23 | $52.00 | $231.48 | 0 |
| 2025-06-20 | $52.00 | $231.48 | 0 |
| 2025-06-18 | $52.00 | $231.48 | 300 |
| 2025-06-17 | $52.10 | $231.92 | 0 |
| 2025-06-16 | $52.10 | $231.92 | 0 |
| 2025-06-13 | $52.10 | $231.92 | 0 |
| 2025-06-12 | $52.10 | $231.92 | 0 |
| 2025-06-11 | $52.10 | $231.92 | 600 |
| 2025-06-10 | $52.80 | $235.04 | 100 |
| 2025-06-09 | $53.00 | $232.32 | 0 |
| 2025-06-06 | $53.00 | $232.32 | 0 |
| 2025-06-05 | $53.00 | $232.32 | 100 |
| 2025-06-04 | $53.37 | $233.94 | 0 |
| 2025-06-03 | $53.37 | $233.94 | 300 |
| 2025-06-02 | $52.50 | $230.13 | 0 |
| 2025-05-30 | $52.50 | $230.13 | 200 |
| 2025-05-29 | $52.25 | $229.03 | 0 |
| 2025-05-28 | $52.25 | $229.03 | 0 |
| 2025-05-27 | $52.25 | $229.03 | 100 |
| 2025-05-23 | $52.25 | $229.03 | 300 |
| 2025-05-22 | $52.38 | $229.60 | 1,000 |
| 2025-05-21 | $52.25 | $229.03 | 0 |
| 2025-05-20 | $52.25 | $229.03 | 700 |
| 2025-05-19 | $51.86 | $227.32 | 0 |
| 2025-05-16 | $51.86 | $227.32 | 200 |
| 2025-05-15 | $52.40 | $229.69 | 0 |
| 2025-05-14 | $52.40 | $229.69 | 0 |
| 2025-05-13 | $52.40 | $229.69 | 0 |
| 2025-05-12 | $52.40 | $229.69 | 200 |
| 2025-05-09 | $51.85 | $227.28 | 0 |
| 2025-05-08 | $51.85 | $227.28 | 0 |
| 2025-05-07 | $51.85 | $227.28 | 200 |
| 2025-05-06 | $51.84 | $227.24 | 0 |
| 2025-05-05 | $51.84 | $227.24 | 1,000 |
| 2025-05-02 | $51.85 | $227.28 | 0 |
| 2025-05-01 | $51.85 | $227.28 | 100 |
| 2025-04-30 | $51.84 | $227.24 | 0 |
| 2025-04-29 | $51.84 | $227.24 | 2,300 |
| 2025-04-28 | $51.84 | $227.24 | 800 |
| 2025-04-25 | $51.84 | $227.24 | 1,200 |
| 2025-04-24 | $51.82 | $227.15 | 0 |
| 2025-04-23 | $51.82 | $227.15 | 100 |
| 2025-04-22 | $51.82 | $227.15 | 400 |
| 2025-04-21 | $52.88 | $231.80 | 500 |
| 2025-04-17 | $52.13 | $228.51 | 600 |
| 2025-04-16 | $52.08 | $228.29 | 100 |
| 2025-04-15 | $51.80 | $227.06 | 1,100 |
| 2025-04-14 | $51.80 | $227.06 | 400 |
| 2025-04-11 | $51.80 | $227.06 | 0 |
| 2025-04-10 | $51.80 | $227.06 | 300 |
| 2025-04-09 | $51.80 | $227.06 | 1,300 |
| 2025-04-08 | $51.87 | $227.37 | 0 |
| 2025-04-07 | $51.87 | $227.37 | 0 |
| 2025-04-04 | $51.87 | $227.37 | 0 |
| 2025-04-03 | $51.87 | $227.37 | 0 |
| 2025-04-02 | $51.87 | $227.37 | 0 |
| 2025-04-01 | $51.87 | $227.37 | 0 |
| 2025-03-31 | $51.87 | $227.37 | 400 |
| 2025-03-28 | $52.90 | $231.88 | 0 |
| 2025-03-27 | $52.90 | $231.88 | 0 |
| 2025-03-26 | $52.90 | $231.88 | 0 |
| 2025-03-25 | $52.90 | $231.88 | 100 |
| 2025-03-24 | $51.81 | $227.11 | 0 |
| 2025-03-21 | $51.81 | $227.11 | 400 |
| 2025-03-20 | $52.50 | $230.13 | 0 |
| 2025-03-19 | $52.50 | $230.13 | 1,000 |
| 2025-03-18 | $52.50 | $230.13 | 0 |
| 2025-03-17 | $52.50 | $230.13 | 0 |
| 2025-03-14 | $52.50 | $230.13 | 0 |
| 2025-03-13 | $52.50 | $230.13 | 0 |
| 2025-03-12 | $52.50 | $230.13 | 0 |
| 2025-03-11 | $52.50 | $230.13 | 0 |
| 2025-03-10 | $52.50 | $230.13 | 600 |
| 2025-03-07 | $53.11 | $229.25 | 300 |
| 2025-03-06 | $52.00 | $224.46 | 0 |
| 2025-03-05 | $52.00 | $224.46 | 100 |
| 2025-03-04 | $52.00 | $224.46 | 200 |
| 2025-03-03 | $51.80 | $223.60 | 0 |
| 2025-02-28 | $51.80 | $223.60 | 0 |
| 2025-02-27 | $51.80 | $223.60 | 0 |
| 2025-02-26 | $51.80 | $223.60 | 600 |
| 2025-02-25 | $51.76 | $223.43 | 0 |
| 2025-02-24 | $51.76 | $223.43 | 300 |
| 2025-02-21 | $51.50 | $222.30 | 0 |
| 2025-02-20 | $51.50 | $222.30 | 1,200 |
| 2025-02-19 | $52.00 | $224.46 | 0 |
| 2025-02-18 | $52.00 | $224.46 | 0 |
| 2025-02-14 | $52.00 | $224.46 | 100 |
| 2025-02-13 | $52.75 | $227.70 | 0 |
| 2025-02-12 | $52.75 | $227.70 | 0 |
| 2025-02-11 | $52.75 | $227.70 | 0 |
| 2025-02-10 | $52.75 | $227.70 | 300 |
| 2025-02-07 | $52.98 | $228.69 | 0 |
| 2025-02-06 | $52.98 | $228.69 | 200 |
| 2025-02-05 | $52.80 | $227.91 | 0 |
| 2025-02-04 | $52.80 | $227.91 | 100 |
| 2025-02-03 | $53.49 | $230.89 | 200 |
| 2025-01-31 | $52.08 | $224.81 | 0 |
| 2025-01-30 | $52.08 | $224.81 | 0 |
| 2025-01-29 | $52.08 | $224.81 | 200 |
| 2025-01-28 | $52.50 | $226.62 | 500 |
| 2025-01-27 | $52.50 | $226.62 | 300 |
| 2025-01-24 | $52.09 | $224.85 | 0 |
| 2025-01-23 | $52.09 | $224.85 | 100 |
| 2025-01-22 | $53.00 | $228.78 | 0 |
| 2025-01-21 | $53.00 | $228.78 | 1,800 |
| 2025-01-17 | $52.03 | $224.59 | 1,000 |
| 2025-01-16 | $53.00 | $228.78 | 1,900 |
| 2025-01-15 | $52.00 | $224.46 | 0 |
| 2025-01-14 | $52.00 | $224.46 | 0 |
| 2025-01-13 | $52.00 | $224.46 | 0 |
| 2025-01-10 | $52.00 | $224.46 | 800 |
| 2025-01-08 | $51.50 | $222.30 | 0 |
| 2025-01-07 | $51.50 | $222.30 | 0 |
| 2025-01-06 | $51.50 | $222.30 | 200 |
| 2025-01-03 | $52.35 | $225.97 | 100 |
| 2025-01-02 | $51.75 | $223.38 | 0 |