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
- 2001-07-12 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 | $46.15 | $153.79 | 100 |
| 2025-12-30 | $46.15 | $153.79 | 0 |
| 2025-12-29 | $46.15 | $153.79 | 200 |
| 2025-12-26 | $46.90 | $156.29 | 200 |
| 2025-12-24 | $45.01 | $149.99 | 0 |
| 2025-12-23 | $45.01 | $149.99 | 0 |
| 2025-12-22 | $45.01 | $149.99 | 0 |
| 2025-12-19 | $45.01 | $149.99 | 0 |
| 2025-12-18 | $45.01 | $149.99 | 0 |
| 2025-12-17 | $45.01 | $149.99 | 0 |
| 2025-12-16 | $45.01 | $149.99 | 0 |
| 2025-12-15 | $45.01 | $149.99 | 0 |
| 2025-12-12 | $45.01 | $149.99 | 0 |
| 2025-12-11 | $45.01 | $149.99 | 0 |
| 2025-12-10 | $45.01 | $149.99 | 2,700 |
| 2025-12-09 | $46.10 | $151.42 | 0 |
| 2025-12-08 | $46.10 | $151.42 | 0 |
| 2025-12-05 | $46.10 | $151.42 | 0 |
| 2025-12-04 | $46.10 | $151.42 | 500 |
| 2025-12-03 | $46.25 | $151.91 | 0 |
| 2025-12-02 | $46.25 | $151.91 | 500 |
| 2025-12-01 | $46.00 | $151.09 | 0 |
| 2025-11-28 | $46.00 | $151.09 | 0 |
| 2025-11-26 | $46.00 | $151.09 | 500 |
| 2025-11-25 | $46.00 | $151.09 | 900 |
| 2025-11-24 | $46.24 | $151.88 | 0 |
| 2025-11-21 | $46.24 | $151.88 | 500 |
| 2025-11-20 | $45.96 | $150.96 | 700 |
| 2025-11-19 | $45.89 | $150.73 | 0 |
| 2025-11-18 | $45.89 | $150.73 | 100 |
| 2025-11-17 | $45.00 | $147.81 | 0 |
| 2025-11-14 | $45.00 | $147.81 | 100 |
| 2025-11-13 | $45.00 | $147.81 | 500 |
| 2025-11-12 | $44.50 | $146.17 | 1,300 |
| 2025-11-11 | $43.10 | $141.57 | 600 |
| 2025-11-10 | $42.75 | $140.42 | 700 |
| 2025-11-07 | $42.52 | $139.66 | 0 |
| 2025-11-06 | $42.52 | $139.66 | 700 |
| 2025-11-05 | $44.50 | $146.17 | 0 |
| 2025-11-04 | $44.50 | $146.17 | 0 |
| 2025-11-03 | $44.50 | $146.17 | 0 |
| 2025-10-31 | $44.50 | $146.17 | 0 |
| 2025-10-30 | $44.50 | $146.17 | 0 |
| 2025-10-29 | $44.50 | $146.17 | 0 |
| 2025-10-28 | $44.50 | $146.17 | 0 |
| 2025-10-27 | $44.50 | $146.17 | 0 |
| 2025-10-24 | $44.50 | $146.17 | 0 |
| 2025-10-23 | $44.50 | $146.17 | 0 |
| 2025-10-22 | $44.50 | $146.17 | 0 |
| 2025-10-21 | $44.50 | $146.17 | 0 |
| 2025-10-20 | $44.50 | $146.17 | 200 |
| 2025-10-17 | $44.50 | $146.17 | 2,700 |
| 2025-10-16 | $44.50 | $146.17 | 0 |
| 2025-10-15 | $44.50 | $146.17 | 0 |
| 2025-10-14 | $44.50 | $146.17 | 200 |
| 2025-10-13 | $44.60 | $146.50 | 0 |
| 2025-10-10 | $44.60 | $146.50 | 0 |
| 2025-10-09 | $44.60 | $146.50 | 0 |
| 2025-10-08 | $44.60 | $146.50 | 0 |
| 2025-10-07 | $44.60 | $146.50 | 0 |
| 2025-10-06 | $44.60 | $146.50 | 0 |
| 2025-10-03 | $44.60 | $146.50 | 0 |
| 2025-10-02 | $44.60 | $146.50 | 0 |
| 2025-10-01 | $44.60 | $146.50 | 0 |
| 2025-09-30 | $44.60 | $146.50 | 0 |
| 2025-09-29 | $44.60 | $146.50 | 0 |
| 2025-09-26 | $44.60 | $146.50 | 0 |
| 2025-09-25 | $44.60 | $146.50 | 0 |
| 2025-09-24 | $44.60 | $146.50 | 0 |
| 2025-09-23 | $44.60 | $146.50 | 0 |
| 2025-09-22 | $44.60 | $146.50 | 0 |
| 2025-09-19 | $44.60 | $146.50 | 400 |
| 2025-09-18 | $44.00 | $144.52 | 0 |
| 2025-09-17 | $44.00 | $144.52 | 0 |
| 2025-09-16 | $44.00 | $144.52 | 0 |
| 2025-09-15 | $44.00 | $144.52 | 0 |
| 2025-09-12 | $44.00 | $144.52 | 600 |
| 2025-09-11 | $44.90 | $147.48 | 0 |
| 2025-09-10 | $44.90 | $147.48 | 700 |
| 2025-09-09 | $44.90 | $145.31 | 0 |
| 2025-09-08 | $44.90 | $145.31 | 0 |
| 2025-09-05 | $44.90 | $145.31 | 500 |
| 2025-09-04 | $44.89 | $145.28 | 0 |
| 2025-09-03 | $44.89 | $145.28 | 0 |
| 2025-09-02 | $44.89 | $145.28 | 0 |
| 2025-08-29 | $44.89 | $145.28 | 100 |
| 2025-08-28 | $44.95 | $145.47 | 0 |
| 2025-08-27 | $44.95 | $145.47 | 0 |
| 2025-08-26 | $44.95 | $145.47 | 0 |
| 2025-08-25 | $44.95 | $145.47 | 0 |
| 2025-08-22 | $44.95 | $145.47 | 0 |
| 2025-08-21 | $44.95 | $145.47 | 0 |
| 2025-08-20 | $44.95 | $145.47 | 0 |
| 2025-08-19 | $44.95 | $145.47 | 400 |
| 2025-08-18 | $44.50 | $144.02 | 0 |
| 2025-08-15 | $44.50 | $144.02 | 0 |
| 2025-08-14 | $44.50 | $144.02 | 0 |
| 2025-08-13 | $44.50 | $144.02 | 0 |
| 2025-08-12 | $44.50 | $144.02 | 100 |
| 2025-08-11 | $42.90 | $138.84 | 0 |
| 2025-08-08 | $42.90 | $138.84 | 0 |
| 2025-08-07 | $42.90 | $138.84 | 0 |
| 2025-08-06 | $42.90 | $138.84 | 0 |
| 2025-08-05 | $42.90 | $138.84 | 400 |
| 2025-08-04 | $42.90 | $138.84 | 0 |
| 2025-08-01 | $42.90 | $138.84 | 200 |
| 2025-07-31 | $43.52 | $140.85 | 100 |
| 2025-07-30 | $43.00 | $139.16 | 0 |
| 2025-07-29 | $43.00 | $139.16 | 0 |
| 2025-07-28 | $43.00 | $139.16 | 600 |
| 2025-07-25 | $42.70 | $138.19 | 400 |
| 2025-07-24 | $42.70 | $138.19 | 0 |
| 2025-07-23 | $42.70 | $138.19 | 0 |
| 2025-07-22 | $42.70 | $138.19 | 0 |
| 2025-07-21 | $42.70 | $138.19 | 0 |
| 2025-07-18 | $42.70 | $138.19 | 0 |
| 2025-07-17 | $42.70 | $138.19 | 0 |
| 2025-07-16 | $42.70 | $138.19 | 0 |
| 2025-07-15 | $42.70 | $138.19 | 0 |
| 2025-07-14 | $42.70 | $138.19 | 0 |
| 2025-07-11 | $42.70 | $138.19 | 0 |
| 2025-07-10 | $42.70 | $138.19 | 0 |
| 2025-07-09 | $42.70 | $138.19 | 0 |
| 2025-07-08 | $42.70 | $138.19 | 0 |
| 2025-07-07 | $42.70 | $138.19 | 0 |
| 2025-07-03 | $42.70 | $138.19 | 200 |
| 2025-07-02 | $42.95 | $139.00 | 0 |
| 2025-07-01 | $42.95 | $139.00 | 1,900 |
| 2025-06-30 | $42.98 | $139.10 | 0 |
| 2025-06-27 | $42.98 | $139.10 | 900 |
| 2025-06-26 | $41.30 | $133.66 | 0 |
| 2025-06-25 | $41.30 | $133.66 | 300 |
| 2025-06-24 | $42.50 | $137.55 | 100 |
| 2025-06-23 | $42.00 | $135.93 | 0 |
| 2025-06-20 | $42.00 | $135.93 | 700 |
| 2025-06-18 | $41.23 | $133.44 | 0 |
| 2025-06-17 | $41.23 | $133.44 | 0 |
| 2025-06-16 | $41.23 | $133.44 | 0 |
| 2025-06-13 | $41.23 | $133.44 | 100 |
| 2025-06-12 | $41.24 | $133.47 | 400 |
| 2025-06-11 | $41.24 | $133.47 | 500 |
| 2025-06-10 | $42.50 | $137.55 | 0 |
| 2025-06-09 | $42.50 | $135.41 | 0 |
| 2025-06-06 | $42.50 | $135.41 | 0 |
| 2025-06-05 | $42.50 | $135.41 | 0 |
| 2025-06-04 | $42.50 | $135.41 | 0 |
| 2025-06-03 | $42.50 | $135.41 | 0 |
| 2025-06-02 | $42.50 | $135.41 | 0 |
| 2025-05-30 | $42.50 | $135.41 | 0 |
| 2025-05-29 | $42.50 | $135.41 | 0 |
| 2025-05-28 | $42.50 | $135.41 | 0 |
| 2025-05-27 | $42.50 | $135.41 | 0 |
| 2025-05-23 | $42.50 | $135.41 | 300 |
| 2025-05-22 | $43.00 | $137.00 | 0 |
| 2025-05-21 | $43.00 | $137.00 | 0 |
| 2025-05-20 | $43.00 | $137.00 | 200 |
| 2025-05-19 | $42.51 | $135.44 | 300 |
| 2025-05-16 | $43.00 | $137.00 | 0 |
| 2025-05-15 | $43.00 | $137.00 | 300 |
| 2025-05-14 | $42.00 | $133.82 | 0 |
| 2025-05-13 | $42.00 | $133.82 | 0 |
| 2025-05-12 | $42.00 | $133.82 | 300 |
| 2025-05-09 | $42.00 | $133.82 | 1,400 |
| 2025-05-08 | $42.50 | $135.41 | 0 |
| 2025-05-07 | $42.50 | $135.41 | 200 |
| 2025-05-06 | $43.00 | $137.00 | 300 |
| 2025-05-05 | $43.00 | $137.00 | 0 |
| 2025-05-02 | $43.00 | $137.00 | 100 |
| 2025-05-01 | $43.00 | $137.00 | 0 |
| 2025-04-30 | $43.00 | $137.00 | 200 |
| 2025-04-29 | $43.00 | $137.00 | 0 |
| 2025-04-28 | $43.00 | $137.00 | 500 |
| 2025-04-25 | $42.07 | $134.04 | 0 |
| 2025-04-24 | $42.07 | $134.04 | 0 |
| 2025-04-23 | $42.07 | $134.04 | 0 |
| 2025-04-22 | $42.07 | $134.04 | 0 |
| 2025-04-21 | $42.07 | $134.04 | 0 |
| 2025-04-17 | $42.07 | $134.04 | 400 |
| 2025-04-16 | $42.30 | $134.77 | 0 |
| 2025-04-15 | $42.30 | $134.77 | 0 |
| 2025-04-14 | $42.30 | $134.77 | 0 |
| 2025-04-11 | $42.30 | $134.77 | 500 |
| 2025-04-10 | $42.50 | $135.41 | 0 |
| 2025-04-09 | $42.50 | $135.41 | 100 |
| 2025-04-08 | $42.50 | $135.41 | 700 |
| 2025-04-07 | $42.50 | $135.41 | 0 |
| 2025-04-04 | $42.50 | $135.41 | 1,000 |
| 2025-04-03 | $42.80 | $136.37 | 200 |
| 2025-04-02 | $43.30 | $137.96 | 400 |
| 2025-04-01 | $42.90 | $136.68 | 300 |
| 2025-03-31 | $42.80 | $136.37 | 500 |
| 2025-03-28 | $43.00 | $137.00 | 100 |
| 2025-03-27 | $43.00 | $137.00 | 100 |
| 2025-03-26 | $43.09 | $137.29 | 300 |
| 2025-03-25 | $42.50 | $135.41 | 0 |
| 2025-03-24 | $42.50 | $135.41 | 0 |
| 2025-03-21 | $42.50 | $135.41 | 0 |
| 2025-03-20 | $42.50 | $135.41 | 0 |
| 2025-03-19 | $42.50 | $135.41 | 800 |
| 2025-03-18 | $42.79 | $136.33 | 400 |
| 2025-03-17 | $42.50 | $135.41 | 100 |
| 2025-03-14 | $42.35 | $134.93 | 0 |
| 2025-03-13 | $42.35 | $134.93 | 0 |
| 2025-03-12 | $42.35 | $134.93 | 2,300 |
| 2025-03-11 | $44.99 | $143.34 | 0 |
| 2025-03-10 | $44.99 | $143.34 | 0 |
| 2025-03-07 | $44.99 | $141.24 | 0 |
| 2025-03-06 | $44.99 | $141.24 | 0 |
| 2025-03-05 | $44.99 | $141.24 | 0 |
| 2025-03-04 | $44.99 | $141.24 | 900 |
| 2025-03-03 | $44.99 | $141.24 | 0 |
| 2025-02-28 | $44.99 | $141.24 | 300 |
| 2025-02-27 | $43.05 | $135.15 | 0 |
| 2025-02-26 | $43.05 | $135.15 | 0 |
| 2025-02-25 | $43.05 | $135.15 | 0 |
| 2025-02-24 | $43.05 | $135.15 | 100 |
| 2025-02-21 | $43.00 | $134.99 | 0 |
| 2025-02-20 | $43.00 | $134.99 | 300 |
| 2025-02-19 | $43.00 | $134.99 | 0 |
| 2025-02-18 | $43.00 | $134.99 | 0 |
| 2025-02-14 | $43.00 | $134.99 | 0 |
| 2025-02-13 | $43.00 | $134.99 | 0 |
| 2025-02-12 | $43.00 | $134.99 | 0 |
| 2025-02-11 | $43.00 | $134.99 | 0 |
| 2025-02-10 | $43.00 | $134.99 | 0 |
| 2025-02-07 | $43.00 | $134.99 | 0 |
| 2025-02-06 | $43.00 | $134.99 | 100 |
| 2025-02-05 | $43.40 | $136.25 | 0 |
| 2025-02-04 | $43.40 | $136.25 | 1,000 |
| 2025-02-03 | $43.99 | $138.10 | 0 |
| 2025-01-31 | $43.99 | $138.10 | 0 |
| 2025-01-30 | $43.99 | $138.10 | 0 |
| 2025-01-29 | $43.99 | $138.10 | 0 |
| 2025-01-28 | $43.99 | $138.10 | 100 |
| 2025-01-27 | $43.80 | $137.50 | 0 |
| 2025-01-24 | $43.80 | $137.50 | 400 |
| 2025-01-23 | $43.70 | $137.19 | 0 |
| 2025-01-22 | $43.70 | $137.19 | 0 |
| 2025-01-21 | $43.70 | $137.19 | 100 |
| 2025-01-17 | $43.59 | $136.84 | 0 |
| 2025-01-16 | $43.59 | $136.84 | 0 |
| 2025-01-15 | $43.59 | $136.84 | 200 |
| 2025-01-14 | $43.00 | $134.99 | 400 |
| 2025-01-13 | $43.00 | $134.99 | 800 |
| 2025-01-10 | $43.06 | $135.18 | 0 |
| 2025-01-08 | $43.06 | $135.18 | 0 |
| 2025-01-07 | $43.06 | $135.18 | 0 |
| 2025-01-06 | $43.06 | $135.18 | 0 |
| 2025-01-03 | $43.06 | $135.18 | 0 |
| 2025-01-02 | $43.06 | $135.18 | 0 |