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
- 2012-08-03 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 | $43.43 | $88.94 | 0 |
| 2025-12-30 | $43.43 | $88.94 | 26,500 |
| 2025-12-29 | $43.15 | $88.37 | 24,600 |
| 2025-12-26 | $43.03 | $88.12 | 0 |
| 2025-12-24 | $43.03 | $88.12 | 0 |
| 2025-12-23 | $43.03 | $88.12 | 70,600 |
| 2025-12-22 | $43.17 | $88.41 | 53,200 |
| 2025-12-19 | $43.64 | $89.37 | 87,300 |
| 2025-12-18 | $43.43 | $88.94 | 10,200 |
| 2025-12-17 | $43.00 | $88.06 | 121,400 |
| 2025-12-16 | $44.51 | $91.15 | 4,600 |
| 2025-12-15 | $44.88 | $91.91 | 7,900 |
| 2025-12-12 | $44.85 | $91.85 | 4,100 |
| 2025-12-11 | $45.38 | $92.93 | 129,200 |
| 2025-12-10 | $45.33 | $92.83 | 173,000 |
| 2025-12-09 | $47.44 | $97.15 | 13,900 |
| 2025-12-08 | $45.07 | $92.30 | 0 |
| 2025-12-05 | $45.07 | $92.30 | 49,100 |
| 2025-12-04 | $45.00 | $92.15 | 62,500 |
| 2025-12-03 | $43.48 | $89.04 | 45,500 |
| 2025-12-02 | $43.19 | $88.45 | 0 |
| 2025-12-01 | $43.19 | $88.45 | 7,500 |
| 2025-11-28 | $42.41 | $86.85 | 0 |
| 2025-11-26 | $42.41 | $86.85 | 0 |
| 2025-11-25 | $42.41 | $86.85 | 104,800 |
| 2025-11-24 | $42.73 | $87.51 | 11,200 |
| 2025-11-21 | $42.84 | $87.73 | 34,800 |
| 2025-11-20 | $42.61 | $87.26 | 53,300 |
| 2025-11-19 | $44.10 | $90.31 | 85,600 |
| 2025-11-18 | $44.74 | $91.62 | 1,300 |
| 2025-11-17 | $44.19 | $90.50 | 29,900 |
| 2025-11-14 | $45.04 | $92.24 | 33,300 |
| 2025-11-13 | $44.32 | $90.76 | 126,600 |
| 2025-11-12 | $47.69 | $97.66 | 27,200 |
| 2025-11-11 | $48.52 | $99.36 | 0 |
| 2025-11-10 | $48.52 | $99.36 | 4,000 |
| 2025-11-07 | $47.39 | $97.05 | 23,100 |
| 2025-11-06 | $48.41 | $99.14 | 98,800 |
| 2025-11-05 | $50.27 | $102.95 | 22,200 |
| 2025-11-04 | $49.74 | $101.86 | 46,800 |
| 2025-11-03 | $52.42 | $107.35 | 69,600 |
| 2025-10-31 | $50.53 | $103.48 | 14,900 |
| 2025-10-30 | $50.24 | $102.88 | 35,900 |
| 2025-10-29 | $51.44 | $105.34 | 33,400 |
| 2025-10-28 | $50.00 | $102.39 | 8,700 |
| 2025-10-27 | $50.00 | $102.39 | 86,400 |
| 2025-10-24 | $50.65 | $103.73 | 200 |
| 2025-10-23 | $50.97 | $104.38 | 900 |
| 2025-10-22 | $50.33 | $103.07 | 300 |
| 2025-10-21 | $49.82 | $102.02 | 800 |
| 2025-10-20 | $50.36 | $103.13 | 1,800 |
| 2025-10-17 | $51.00 | $104.44 | 100 |
| 2025-10-16 | $51.81 | $106.10 | 1,000 |
| 2025-10-15 | $51.70 | $105.87 | 100 |
| 2025-10-14 | $51.56 | $105.59 | 37,600 |
| 2025-10-13 | $51.70 | $105.87 | 1,500 |
| 2025-10-10 | $51.21 | $104.87 | 25,700 |
| 2025-10-09 | $51.37 | $105.19 | 42,800 |
| 2025-10-08 | $52.12 | $106.73 | 41,700 |
| 2025-10-07 | $49.91 | $102.21 | 106,600 |
| 2025-10-06 | $50.09 | $102.59 | 30,200 |
| 2025-10-03 | $49.14 | $100.63 | 23,400 |
| 2025-10-02 | $48.32 | $98.95 | 29,900 |
| 2025-10-01 | $48.70 | $99.73 | 50,300 |
| 2025-09-30 | $46.68 | $95.59 | 25,800 |
| 2025-09-29 | $46.54 | $95.31 | 29,900 |
| 2025-09-26 | $46.54 | $94.29 | 47,100 |
| 2025-09-25 | $46.99 | $95.20 | 132,800 |
| 2025-09-24 | $46.69 | $94.59 | 16,800 |
| 2025-09-23 | $46.95 | $95.12 | 18,400 |
| 2025-09-22 | $47.23 | $95.69 | 32,200 |
| 2025-09-19 | $47.15 | $95.53 | 90,300 |
| 2025-09-18 | $47.33 | $95.90 | 97,800 |
| 2025-09-17 | $44.32 | $89.79 | 47,600 |
| 2025-09-16 | $43.79 | $88.72 | 51,200 |
| 2025-09-15 | $43.64 | $88.41 | 100,200 |
| 2025-09-12 | $42.93 | $86.97 | 18,100 |
| 2025-09-11 | $42.15 | $85.40 | 71,200 |
| 2025-09-10 | $42.42 | $85.93 | 3,300 |
| 2025-09-09 | $41.18 | $83.43 | 3,300 |
| 2025-09-08 | $40.86 | $82.78 | 300 |
| 2025-09-05 | $41.04 | $83.15 | 5,500 |
| 2025-09-04 | $41.15 | $83.36 | 9,600 |
| 2025-09-03 | $41.00 | $83.07 | 24,500 |
| 2025-09-02 | $41.34 | $83.76 | 59,300 |
| 2025-08-29 | $41.75 | $84.59 | 39,200 |
| 2025-08-28 | $41.91 | $84.91 | 12,600 |
| 2025-08-27 | $41.13 | $83.33 | 52,900 |
| 2025-08-26 | $42.18 | $85.46 | 25,600 |
| 2025-08-25 | $42.32 | $85.74 | 42,300 |
| 2025-08-22 | $42.78 | $86.67 | 27,400 |
| 2025-08-21 | $43.15 | $87.42 | 91,900 |
| 2025-08-20 | $43.01 | $87.14 | 56,700 |
| 2025-08-19 | $43.61 | $88.36 | 8,900 |
| 2025-08-18 | $44.31 | $89.77 | 32,200 |
| 2025-08-15 | $43.44 | $88.01 | 37,400 |
| 2025-08-14 | $44.12 | $89.38 | 41,400 |
| 2025-08-13 | $44.29 | $89.74 | 14,800 |
| 2025-08-12 | $43.73 | $88.60 | 36,700 |
| 2025-08-11 | $43.81 | $88.76 | 66,900 |
| 2025-08-08 | $43.77 | $88.68 | 105,500 |
| 2025-08-07 | $42.95 | $87.02 | 128,900 |
| 2025-08-06 | $43.06 | $87.24 | 25,200 |
| 2025-08-05 | $41.37 | $83.82 | 31,400 |
| 2025-08-04 | $41.70 | $84.49 | 1,100 |
| 2025-08-01 | $40.91 | $82.89 | 89,100 |
| 2025-07-31 | $42.13 | $85.36 | 154,300 |
| 2025-07-30 | $41.88 | $84.85 | 389,600 |
| 2025-07-29 | $44.93 | $91.03 | 51,500 |
| 2025-07-28 | $44.61 | $90.38 | 19,000 |
| 2025-07-25 | $45.32 | $91.83 | 2,000 |
| 2025-07-24 | $45.45 | $92.08 | 9,600 |
| 2025-07-23 | $46.74 | $94.70 | 33,000 |
| 2025-07-22 | $44.02 | $89.19 | 25,800 |
| 2025-07-21 | $43.98 | $89.11 | 58,000 |
| 2025-07-18 | $44.14 | $89.43 | 48,300 |
| 2025-07-17 | $42.99 | $87.10 | 11,300 |
| 2025-07-16 | $43.37 | $87.87 | 4,400 |
| 2025-07-15 | $43.00 | $87.12 | 30,900 |
| 2025-07-14 | $43.04 | $87.20 | 48,900 |
| 2025-07-11 | $42.12 | $85.34 | 146,800 |
| 2025-07-10 | $41.13 | $83.33 | 3,600 |
| 2025-07-09 | $40.66 | $82.38 | 2,400 |
| 2025-07-08 | $40.02 | $81.08 | 1,700 |
| 2025-07-07 | $40.25 | $81.55 | 900 |
| 2025-07-03 | $40.44 | $81.93 | 2,900 |
| 2025-07-02 | $40.26 | $81.57 | 1,100 |
| 2025-07-01 | $40.32 | $81.69 | 0 |
| 2025-06-30 | $40.32 | $81.69 | 43,700 |
| 2025-06-27 | $40.71 | $81.51 | 12,400 |
| 2025-06-26 | $41.35 | $82.80 | 182,400 |
| 2025-06-25 | $41.34 | $82.78 | 51,600 |
| 2025-06-24 | $42.14 | $84.38 | 1,300 |
| 2025-06-23 | $41.05 | $82.19 | 0 |
| 2025-06-20 | $41.05 | $82.19 | 10,900 |
| 2025-06-18 | $41.16 | $82.41 | 0 |
| 2025-06-17 | $41.16 | $82.41 | 100 |
| 2025-06-16 | $41.64 | $83.38 | 13,100 |
| 2025-06-13 | $41.15 | $82.39 | 600 |
| 2025-06-12 | $41.10 | $82.29 | 7,100 |
| 2025-06-11 | $40.67 | $81.43 | 3,200 |
| 2025-06-10 | $41.80 | $83.70 | 13,400 |
| 2025-06-09 | $41.24 | $82.57 | 700 |
| 2025-06-06 | $40.81 | $81.72 | 600 |
| 2025-06-05 | $41.56 | $83.22 | 7,300 |
| 2025-06-04 | $40.77 | $81.63 | 9,800 |
| 2025-06-03 | $41.29 | $82.68 | 500 |
| 2025-06-02 | $40.05 | $80.19 | 400 |
| 2025-05-30 | $40.14 | $80.37 | 200 |
| 2025-05-29 | $40.12 | $80.33 | 5,700 |
| 2025-05-28 | $40.48 | $81.05 | 8,800 |
| 2025-05-27 | $40.08 | $80.25 | 24,300 |
| 2025-05-23 | $39.37 | $78.83 | 12,600 |
| 2025-05-22 | $39.23 | $78.55 | 32,600 |
| 2025-05-21 | $39.33 | $78.75 | 37,500 |
| 2025-05-20 | $39.27 | $78.63 | 29,900 |
| 2025-05-19 | $38.81 | $77.71 | 0 |
| 2025-05-16 | $38.81 | $77.71 | 0 |
| 2025-05-15 | $38.81 | $77.71 | 19,600 |
| 2025-05-14 | $38.12 | $76.33 | 35,200 |
| 2025-05-13 | $38.48 | $77.05 | 107,000 |
| 2025-05-12 | $37.70 | $75.49 | 43,700 |
| 2025-05-09 | $37.50 | $75.09 | 21,000 |
| 2025-05-08 | $37.80 | $75.69 | 1,500 |
| 2025-05-07 | $37.92 | $75.93 | 55,600 |
| 2025-05-06 | $38.01 | $76.11 | 11,700 |
| 2025-05-05 | $38.08 | $76.25 | 62,300 |
| 2025-05-02 | $38.69 | $77.47 | 90,500 |
| 2025-05-01 | $38.21 | $76.51 | 25,300 |
| 2025-04-30 | $38.00 | $76.09 | 29,600 |
| 2025-04-29 | $36.88 | $73.84 | 22,300 |
| 2025-04-28 | $36.22 | $72.52 | 0 |
| 2025-04-25 | $36.22 | $72.52 | 57,800 |
| 2025-04-24 | $36.28 | $72.64 | 135,200 |
| 2025-04-23 | $35.55 | $71.18 | 87,100 |
| 2025-04-22 | $34.47 | $69.02 | 64,100 |
| 2025-04-21 | $33.47 | $67.02 | 88,500 |
| 2025-04-17 | $33.55 | $67.18 | 0 |
| 2025-04-16 | $33.55 | $67.18 | 283,600 |
| 2025-04-15 | $32.86 | $65.79 | 5,600 |
| 2025-04-14 | $33.63 | $67.34 | 10,000 |
| 2025-04-11 | $32.51 | $65.09 | 3,300 |
| 2025-04-10 | $32.02 | $64.11 | 6,800 |
| 2025-04-09 | $32.57 | $65.22 | 48,500 |
| 2025-04-08 | $30.75 | $61.57 | 24,400 |
| 2025-04-07 | $31.17 | $62.41 | 101,900 |
| 2025-04-04 | $31.18 | $62.43 | 120,100 |
| 2025-04-03 | $33.47 | $67.01 | 600 |
| 2025-04-02 | $34.59 | $69.26 | 101,400 |
| 2025-04-01 | $33.36 | $66.80 | 0 |
| 2025-03-31 | $33.36 | $66.80 | 27,300 |
| 2025-03-28 | $34.27 | $67.71 | 4,100 |
| 2025-03-27 | $34.34 | $67.85 | 42,600 |
| 2025-03-26 | $34.46 | $68.08 | 22,800 |
| 2025-03-25 | $34.92 | $68.99 | 108,700 |
| 2025-03-24 | $34.85 | $68.85 | 18,400 |
| 2025-03-21 | $33.75 | $66.68 | 7,400 |
| 2025-03-20 | $33.76 | $66.70 | 300 |
| 2025-03-19 | $32.80 | $64.80 | 0 |
| 2025-03-18 | $32.80 | $64.80 | 23,900 |
| 2025-03-17 | $33.36 | $65.90 | 132,000 |
| 2025-03-14 | $32.70 | $64.61 | 80,600 |
| 2025-03-13 | $32.67 | $64.55 | 5,100 |
| 2025-03-12 | $33.07 | $65.33 | 300 |
| 2025-03-11 | $32.56 | $64.33 | 35,900 |
| 2025-03-10 | $31.21 | $61.66 | 57,100 |
| 2025-03-07 | $32.76 | $64.72 | 18,800 |
| 2025-03-06 | $32.54 | $64.29 | 12,800 |
| 2025-03-05 | $34.30 | $67.77 | 159,400 |
| 2025-03-04 | $33.49 | $66.17 | 6,700 |
| 2025-03-03 | $34.57 | $68.30 | 5,000 |
| 2025-02-28 | $34.79 | $68.74 | 27,700 |
| 2025-02-27 | $35.10 | $69.35 | 800 |
| 2025-02-26 | $35.65 | $70.43 | 5,800 |
| 2025-02-25 | $36.31 | $71.74 | 200 |
| 2025-02-24 | $37.19 | $73.47 | 1,900 |
| 2025-02-21 | $37.53 | $74.15 | 138,200 |
| 2025-02-20 | $38.03 | $75.14 | 1,100 |
| 2025-02-19 | $37.49 | $74.07 | 2,200 |
| 2025-02-18 | $37.45 | $73.99 | 600 |
| 2025-02-14 | $36.73 | $72.57 | 44,100 |
| 2025-02-13 | $35.93 | $70.99 | 71,800 |
| 2025-02-12 | $36.94 | $72.98 | 172,600 |
| 2025-02-11 | $36.78 | $72.67 | 196,300 |
| 2025-02-10 | $37.31 | $73.71 | 3,600 |
| 2025-02-07 | $37.69 | $74.46 | 2,300 |
| 2025-02-06 | $36.85 | $72.81 | 40,600 |
| 2025-02-05 | $36.80 | $72.71 | 46,600 |
| 2025-02-04 | $37.22 | $73.54 | 47,900 |
| 2025-02-03 | $35.61 | $70.36 | 81,200 |
| 2025-01-31 | $36.56 | $72.23 | 131,700 |
| 2025-01-30 | $38.05 | $75.18 | 99,500 |
| 2025-01-29 | $36.50 | $72.11 | 149,400 |
| 2025-01-28 | $35.21 | $69.56 | 22,500 |
| 2025-01-27 | $35.29 | $69.72 | 148,100 |
| 2025-01-24 | $42.58 | $84.13 | 17,100 |
| 2025-01-23 | $42.41 | $83.79 | 38,400 |
| 2025-01-22 | $42.12 | $83.22 | 10,400 |
| 2025-01-21 | $43.10 | $85.16 | 146,700 |
| 2025-01-17 | $42.44 | $83.85 | 213,500 |
| 2025-01-16 | $40.79 | $80.59 | 500 |
| 2025-01-15 | $40.75 | $80.51 | 0 |
| 2025-01-14 | $40.75 | $80.51 | 500 |
| 2025-01-13 | $41.83 | $82.64 | 0 |
| 2025-01-10 | $41.83 | $82.64 | 3,400 |
| 2025-01-08 | $43.00 | $84.96 | 132,800 |
| 2025-01-07 | $43.60 | $86.14 | 58,100 |
| 2025-01-06 | $44.45 | $87.82 | 50,100 |
| 2025-01-03 | $44.43 | $87.78 | 43,000 |
| 2025-01-02 | $44.04 | $87.01 | 80,100 |