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
- 1997-06-17 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 | $45.89 | $190.29 | 22,700 |
| 2025-12-30 | $46.07 | $191.04 | 13,400 |
| 2025-12-29 | $45.72 | $189.59 | 11,500 |
| 2025-12-26 | $45.98 | $190.66 | 9,300 |
| 2025-12-24 | $45.85 | $190.12 | 32,500 |
| 2025-12-23 | $45.88 | $190.25 | 67,300 |
| 2025-12-22 | $45.36 | $188.09 | 69,000 |
| 2025-12-19 | $45.22 | $187.51 | 12,200 |
| 2025-12-18 | $45.14 | $187.18 | 11,000 |
| 2025-12-17 | $44.88 | $186.10 | 12,400 |
| 2025-12-16 | $44.76 | $185.60 | 17,100 |
| 2025-12-15 | $44.56 | $184.77 | 18,100 |
| 2025-12-12 | $44.08 | $182.78 | 16,600 |
| 2025-12-11 | $43.67 | $181.08 | 20,900 |
| 2025-12-10 | $44.28 | $183.61 | 13,500 |
| 2025-12-09 | $44.38 | $184.03 | 15,400 |
| 2025-12-08 | $44.48 | $184.44 | 15,300 |
| 2025-12-05 | $44.69 | $185.31 | 11,400 |
| 2025-12-04 | $45.09 | $186.97 | 12,700 |
| 2025-12-03 | $44.89 | $186.14 | 13,600 |
| 2025-12-02 | $45.06 | $186.85 | 18,600 |
| 2025-12-01 | $44.30 | $183.70 | 38,100 |
| 2025-11-28 | $44.52 | $184.61 | 3,100 |
| 2025-11-26 | $44.35 | $183.90 | 9,600 |
| 2025-11-25 | $43.68 | $181.13 | 30,900 |
| 2025-11-24 | $43.65 | $181.00 | 22,600 |
| 2025-11-21 | $43.44 | $180.13 | 23,500 |
| 2025-11-20 | $43.49 | $180.34 | 18,800 |
| 2025-11-19 | $43.41 | $180.01 | 12,000 |
| 2025-11-18 | $44.28 | $183.61 | 15,600 |
| 2025-11-17 | $44.35 | $183.90 | 15,000 |
| 2025-11-14 | $44.45 | $184.32 | 10,900 |
| 2025-11-13 | $44.72 | $185.44 | 15,300 |
| 2025-11-12 | $44.24 | $183.45 | 17,500 |
| 2025-11-11 | $43.35 | $179.76 | 16,100 |
| 2025-11-10 | $44.02 | $182.54 | 30,700 |
| 2025-11-07 | $45.14 | $187.18 | 20,900 |
| 2025-11-06 | $47.40 | $196.55 | 14,800 |
| 2025-11-05 | $50.56 | $209.65 | 4,800 |
| 2025-11-04 | $49.86 | $206.75 | 7,300 |
| 2025-11-03 | $49.86 | $206.75 | 6,600 |
| 2025-10-31 | $49.55 | $205.47 | 10,000 |
| 2025-10-30 | $50.27 | $208.45 | 15,000 |
| 2025-10-29 | $50.16 | $208.00 | 4,800 |
| 2025-10-28 | $50.26 | $208.41 | 3,600 |
| 2025-10-27 | $49.87 | $206.79 | 19,300 |
| 2025-10-24 | $51.08 | $211.81 | 4,400 |
| 2025-10-23 | $51.38 | $213.06 | 4,600 |
| 2025-10-22 | $51.51 | $213.59 | 6,400 |
| 2025-10-21 | $51.43 | $213.26 | 12,800 |
| 2025-10-20 | $51.77 | $214.67 | 5,900 |
| 2025-10-17 | $51.66 | $214.22 | 6,000 |
| 2025-10-16 | $51.29 | $212.68 | 31,300 |
| 2025-10-15 | $50.48 | $209.32 | 21,800 |
| 2025-10-14 | $50.43 | $209.12 | 6,400 |
| 2025-10-13 | $49.92 | $207.00 | 19,600 |
| 2025-10-10 | $49.61 | $205.72 | 14,200 |
| 2025-10-09 | $48.75 | $202.15 | 7,400 |
| 2025-10-08 | $48.50 | $201.11 | 7,800 |
| 2025-10-07 | $48.03 | $199.16 | 5,700 |
| 2025-10-06 | $49.22 | $204.10 | 6,400 |
| 2025-10-03 | $48.27 | $200.16 | 5,100 |
| 2025-10-02 | $48.20 | $199.87 | 6,600 |
| 2025-10-01 | $48.32 | $200.37 | 114,400 |
| 2025-09-30 | $47.51 | $197.01 | 5,600 |
| 2025-09-29 | $47.30 | $196.14 | 6,200 |
| 2025-09-26 | $47.00 | $194.89 | 19,200 |
| 2025-09-25 | $46.75 | $193.86 | 9,200 |
| 2025-09-24 | $46.92 | $194.56 | 8,200 |
| 2025-09-23 | $46.17 | $191.45 | 13,000 |
| 2025-09-22 | $45.98 | $190.66 | 15,400 |
| 2025-09-19 | $44.62 | $185.02 | 10,300 |
| 2025-09-18 | $45.31 | $187.88 | 11,800 |
| 2025-09-17 | $46.05 | $190.95 | 12,900 |
| 2025-09-16 | $45.59 | $189.05 | 9,200 |
| 2025-09-15 | $45.52 | $188.76 | 18,900 |
| 2025-09-12 | $45.27 | $187.72 | 10,800 |
| 2025-09-11 | $44.78 | $185.69 | 7,500 |
| 2025-09-10 | $44.36 | $183.95 | 7,900 |
| 2025-09-09 | $43.79 | $181.58 | 5,800 |
| 2025-09-08 | $44.49 | $184.48 | 7,500 |
| 2025-09-05 | $44.08 | $182.78 | 8,600 |
| 2025-09-04 | $43.57 | $180.67 | 8,000 |
| 2025-09-03 | $43.31 | $179.59 | 12,000 |
| 2025-09-02 | $43.60 | $180.79 | 9,200 |
| 2025-08-29 | $44.32 | $183.78 | 9,800 |
| 2025-08-28 | $44.76 | $185.60 | 9,800 |
| 2025-08-27 | $44.75 | $185.56 | 6,900 |
| 2025-08-26 | $44.50 | $184.53 | 8,200 |
| 2025-08-25 | $44.43 | $184.24 | 7,600 |
| 2025-08-22 | $45.38 | $188.18 | 13,700 |
| 2025-08-21 | $44.68 | $185.27 | 5,400 |
| 2025-08-20 | $44.88 | $186.10 | 5,500 |
| 2025-08-19 | $44.58 | $184.86 | 9,200 |
| 2025-08-18 | $44.16 | $183.12 | 9,800 |
| 2025-08-15 | $43.99 | $182.41 | 32,800 |
| 2025-08-14 | $43.23 | $179.26 | 6,300 |
| 2025-08-13 | $43.01 | $178.35 | 4,300 |
| 2025-08-12 | $42.80 | $177.48 | 23,200 |
| 2025-08-11 | $43.01 | $178.35 | 9,000 |
| 2025-08-08 | $42.88 | $177.81 | 7,900 |
| 2025-08-07 | $42.91 | $177.93 | 12,300 |
| 2025-08-06 | $43.42 | $180.05 | 4,900 |
| 2025-08-05 | $43.40 | $179.96 | 8,600 |
| 2025-08-04 | $43.50 | $180.38 | 12,400 |
| 2025-08-01 | $43.37 | $179.84 | 9,000 |
| 2025-07-31 | $43.16 | $178.97 | 59,500 |
| 2025-07-30 | $43.43 | $180.09 | 8,200 |
| 2025-07-29 | $44.24 | $183.45 | 9,100 |
| 2025-07-28 | $44.35 | $183.90 | 12,400 |
| 2025-07-25 | $45.04 | $186.77 | 5,600 |
| 2025-07-24 | $44.41 | $184.15 | 4,800 |
| 2025-07-23 | $44.70 | $185.36 | 9,100 |
| 2025-07-22 | $46.10 | $191.16 | 6,400 |
| 2025-07-21 | $44.61 | $184.98 | 7,700 |
| 2025-07-18 | $43.54 | $180.55 | 27,400 |
| 2025-07-17 | $44.07 | $182.74 | 9,000 |
| 2025-07-16 | $44.58 | $184.86 | 11,200 |
| 2025-07-15 | $44.46 | $184.36 | 4,900 |
| 2025-07-14 | $44.42 | $184.19 | 6,900 |
| 2025-07-11 | $44.40 | $184.11 | 6,200 |
| 2025-07-10 | $44.40 | $184.11 | 8,500 |
| 2025-07-09 | $44.94 | $186.35 | 42,200 |
| 2025-07-08 | $44.33 | $183.82 | 12,300 |
| 2025-07-07 | $44.24 | $183.45 | 11,400 |
| 2025-07-03 | $44.77 | $185.65 | 6,400 |
| 2025-07-02 | $44.63 | $185.07 | 8,000 |
| 2025-07-01 | $44.25 | $183.49 | 11,900 |
| 2025-06-30 | $43.45 | $180.17 | 7,800 |
| 2025-06-27 | $43.45 | $180.17 | 12,000 |
| 2025-06-26 | $43.26 | $179.38 | 8,800 |
| 2025-06-25 | $42.88 | $177.81 | 8,300 |
| 2025-06-24 | $43.16 | $178.97 | 12,100 |
| 2025-06-23 | $42.78 | $177.39 | 9,900 |
| 2025-06-20 | $42.19 | $174.95 | 8,800 |
| 2025-06-18 | $41.78 | $173.25 | 22,300 |
| 2025-06-17 | $41.54 | $172.25 | 21,600 |
| 2025-06-16 | $42.18 | $174.91 | 197,000 |
| 2025-06-13 | $41.71 | $172.96 | 13,500 |
| 2025-06-12 | $42.16 | $174.82 | 9,500 |
| 2025-06-11 | $41.36 | $171.51 | 26,600 |
| 2025-06-10 | $41.12 | $170.51 | 13,500 |
| 2025-06-09 | $40.39 | $167.48 | 15,000 |
| 2025-06-06 | $40.17 | $166.57 | 8,500 |
| 2025-06-05 | $40.48 | $167.86 | 13,100 |
| 2025-06-04 | $40.73 | $168.89 | 7,500 |
| 2025-06-03 | $40.45 | $167.73 | 9,700 |
| 2025-06-02 | $40.55 | $168.15 | 85,800 |
| 2025-05-30 | $40.15 | $166.49 | 12,700 |
| 2025-05-29 | $39.69 | $164.58 | 8,400 |
| 2025-05-28 | $39.41 | $163.42 | 7,100 |
| 2025-05-27 | $39.80 | $165.04 | 11,000 |
| 2025-05-23 | $39.76 | $164.87 | 7,900 |
| 2025-05-22 | $39.25 | $162.76 | 11,600 |
| 2025-05-21 | $39.40 | $163.38 | 17,200 |
| 2025-05-20 | $39.47 | $163.67 | 14,000 |
| 2025-05-19 | $38.26 | $158.65 | 7,300 |
| 2025-05-16 | $38.35 | $159.02 | 15,000 |
| 2025-05-15 | $38.24 | $158.57 | 12,900 |
| 2025-05-14 | $37.96 | $157.41 | 14,100 |
| 2025-05-13 | $38.05 | $157.78 | 18,500 |
| 2025-05-12 | $36.92 | $153.09 | 23,400 |
| 2025-05-09 | $36.60 | $151.77 | 435,100 |
| 2025-05-08 | $35.65 | $147.83 | 455,300 |
| 2025-05-07 | $37.42 | $155.17 | 14,600 |
| 2025-05-06 | $37.30 | $154.67 | 10,200 |
| 2025-05-05 | $37.03 | $153.55 | 33,100 |
| 2025-05-02 | $38.97 | $152.17 | 16,100 |
| 2025-05-01 | $38.88 | $151.81 | 13,100 |
| 2025-04-30 | $39.53 | $154.35 | 27,800 |
| 2025-04-29 | $39.43 | $153.96 | 18,100 |
| 2025-04-28 | $38.60 | $150.72 | 15,500 |
| 2025-04-25 | $38.43 | $150.06 | 20,700 |
| 2025-04-24 | $38.15 | $148.96 | 17,300 |
| 2025-04-23 | $37.17 | $145.14 | 18,500 |
| 2025-04-22 | $38.05 | $148.57 | 41,800 |
| 2025-04-21 | $37.63 | $146.93 | 25,500 |
| 2025-04-17 | $37.23 | $145.37 | 13,100 |
| 2025-04-16 | $36.91 | $144.12 | 37,900 |
| 2025-04-15 | $35.98 | $140.49 | 24,600 |
| 2025-04-14 | $35.01 | $136.70 | 42,900 |
| 2025-04-11 | $35.19 | $137.41 | 96,800 |
| 2025-04-10 | $33.25 | $129.83 | 172,200 |
| 2025-04-09 | $32.52 | $126.98 | 138,000 |
| 2025-04-08 | $32.64 | $127.45 | 87,600 |
| 2025-04-07 | $31.80 | $124.17 | 59,200 |
| 2025-04-04 | $34.21 | $133.58 | 56,300 |
| 2025-04-03 | $36.42 | $142.21 | 32,100 |
| 2025-04-02 | $34.23 | $133.66 | 24,600 |
| 2025-04-01 | $33.75 | $131.78 | 51,600 |
| 2025-03-31 | $34.13 | $133.27 | 29,200 |
| 2025-03-28 | $34.56 | $134.95 | 51,000 |
| 2025-03-27 | $33.87 | $132.25 | 31,300 |
| 2025-03-26 | $33.50 | $130.81 | 30,000 |
| 2025-03-25 | $33.54 | $130.96 | 47,800 |
| 2025-03-24 | $33.48 | $130.73 | 35,400 |
| 2025-03-21 | $33.85 | $132.17 | 37,000 |
| 2025-03-20 | $34.27 | $133.81 | 16,400 |
| 2025-03-19 | $33.82 | $132.06 | 41,000 |
| 2025-03-18 | $34.17 | $133.42 | 35,800 |
| 2025-03-17 | $34.12 | $133.23 | 33,100 |
| 2025-03-14 | $33.30 | $130.03 | 32,100 |
| 2025-03-13 | $33.66 | $131.43 | 50,500 |
| 2025-03-12 | $33.79 | $131.94 | 33,400 |
| 2025-03-11 | $34.83 | $136.00 | 40,900 |
| 2025-03-10 | $33.89 | $132.33 | 50,700 |
| 2025-03-07 | $33.82 | $132.06 | 30,500 |
| 2025-03-06 | $32.09 | $125.30 | 32,000 |
| 2025-03-05 | $32.60 | $127.29 | 70,300 |
| 2025-03-04 | $32.64 | $127.45 | 58,600 |
| 2025-03-03 | $32.14 | $125.50 | 52,000 |
| 2025-02-28 | $32.39 | $126.47 | 43,300 |
| 2025-02-27 | $31.99 | $124.91 | 31,800 |
| 2025-02-26 | $33.21 | $129.67 | 45,300 |
| 2025-02-25 | $33.47 | $130.69 | 86,800 |
| 2025-02-24 | $32.79 | $128.03 | 98,600 |
| 2025-02-21 | $31.68 | $123.70 | 39,000 |
| 2025-02-20 | $31.64 | $123.54 | 121,900 |
| 2025-02-19 | $30.92 | $120.73 | 153,700 |
| 2025-02-18 | $30.30 | $118.31 | 110,200 |
| 2025-02-14 | $30.86 | $120.50 | 58,000 |
| 2025-02-13 | $30.37 | $118.59 | 134,200 |
| 2025-02-12 | $30.12 | $117.61 | 92,300 |
| 2025-02-11 | $30.28 | $118.23 | 68,200 |
| 2025-02-10 | $30.77 | $120.15 | 177,600 |
| 2025-02-07 | $30.25 | $118.12 | 122,000 |
| 2025-02-06 | $30.52 | $119.17 | 60,200 |
| 2025-02-05 | $31.73 | $123.90 | 106,400 |
| 2025-02-04 | $31.38 | $122.53 | 97,700 |
| 2025-02-03 | $31.08 | $121.36 | 125,900 |
| 2025-01-31 | $31.47 | $122.88 | 70,100 |
| 2025-01-30 | $31.30 | $122.22 | 62,100 |
| 2025-01-29 | $31.22 | $121.90 | 63,300 |
| 2025-01-28 | $31.32 | $122.29 | 187,600 |
| 2025-01-27 | $30.94 | $120.81 | 141,500 |
| 2025-01-24 | $30.47 | $118.98 | 91,100 |
| 2025-01-23 | $30.42 | $118.78 | 103,600 |
| 2025-01-22 | $30.52 | $119.17 | 151,000 |
| 2025-01-21 | $31.92 | $124.64 | 197,200 |
| 2025-01-17 | $32.40 | $126.51 | 109,200 |
| 2025-01-16 | $32.17 | $125.61 | 242,700 |
| 2025-01-15 | $32.21 | $125.77 | 65,200 |
| 2025-01-14 | $31.82 | $124.25 | 347,000 |
| 2025-01-13 | $31.12 | $121.51 | 351,200 |
| 2025-01-10 | $30.45 | $118.90 | 413,800 |
| 2025-01-08 | $31.51 | $123.04 | 938,100 |
| 2025-01-07 | $32.87 | $128.35 | 326,300 |
| 2025-01-06 | $32.79 | $128.03 | 206,600 |
| 2025-01-03 | $33.11 | $129.28 | 132,900 |
| 2025-01-02 | $32.52 | $126.98 | 126,000 |