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
- 2009-02-13 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 | $54.61 | $76.53 | 6,300 |
| 2025-12-30 | $54.75 | $76.73 | 300 |
| 2025-12-29 | $54.11 | $75.83 | 0 |
| 2025-12-26 | $54.11 | $75.83 | 0 |
| 2025-12-24 | $54.11 | $75.83 | 0 |
| 2025-12-23 | $54.11 | $75.83 | 600 |
| 2025-12-22 | $54.23 | $76.00 | 300 |
| 2025-12-19 | $52.68 | $73.83 | 1,200 |
| 2025-12-18 | $52.62 | $73.74 | 400 |
| 2025-12-17 | $52.14 | $73.07 | 1,500 |
| 2025-12-16 | $54.92 | $76.97 | 300 |
| 2025-12-15 | $54.71 | $76.67 | 100 |
| 2025-12-12 | $55.24 | $77.42 | 300 |
| 2025-12-11 | $54.73 | $76.70 | 800 |
| 2025-12-10 | $54.69 | $76.64 | 200 |
| 2025-12-09 | $55.55 | $77.85 | 18,800 |
| 2025-12-08 | $54.67 | $76.62 | 62,000 |
| 2025-12-05 | $53.70 | $75.26 | 900 |
| 2025-12-04 | $53.69 | $75.24 | 0 |
| 2025-12-03 | $53.69 | $75.24 | 100 |
| 2025-12-02 | $52.93 | $74.18 | 8,600 |
| 2025-12-01 | $52.79 | $73.98 | 1,200 |
| 2025-11-28 | $53.71 | $75.27 | 5,000 |
| 2025-11-26 | $52.53 | $73.62 | 0 |
| 2025-11-25 | $52.53 | $73.62 | 6,800 |
| 2025-11-24 | $51.74 | $72.51 | 8,500 |
| 2025-11-21 | $50.75 | $71.12 | 32,400 |
| 2025-11-20 | $52.90 | $74.14 | 43,100 |
| 2025-11-19 | $51.82 | $72.62 | 21,600 |
| 2025-11-18 | $52.14 | $73.07 | 40,000 |
| 2025-11-17 | $51.97 | $72.83 | 4,000 |
| 2025-11-14 | $52.88 | $74.11 | 900 |
| 2025-11-13 | $52.74 | $73.91 | 31,800 |
| 2025-11-12 | $55.61 | $77.93 | 20,800 |
| 2025-11-11 | $53.02 | $74.30 | 0 |
| 2025-11-10 | $53.02 | $74.30 | 4,500 |
| 2025-11-07 | $50.68 | $71.02 | 24,800 |
| 2025-11-06 | $50.59 | $70.90 | 42,600 |
| 2025-11-05 | $52.53 | $73.62 | 10,100 |
| 2025-11-04 | $53.62 | $75.14 | 0 |
| 2025-11-03 | $53.62 | $75.14 | 3,800 |
| 2025-10-31 | $54.04 | $75.73 | 35,300 |
| 2025-10-30 | $53.00 | $74.28 | 20,700 |
| 2025-10-29 | $52.88 | $74.11 | 32,100 |
| 2025-10-28 | $51.84 | $72.65 | 26,500 |
| 2025-10-27 | $51.03 | $71.52 | 11,700 |
| 2025-10-24 | $53.02 | $74.30 | 26,100 |
| 2025-10-23 | $51.57 | $72.27 | 5,300 |
| 2025-10-22 | $50.21 | $70.37 | 0 |
| 2025-10-21 | $50.21 | $70.37 | 30,100 |
| 2025-10-20 | $50.11 | $70.23 | 5,100 |
| 2025-10-17 | $49.61 | $69.53 | 39,400 |
| 2025-10-16 | $48.60 | $68.11 | 11,900 |
| 2025-10-15 | $48.74 | $68.31 | 3,600 |
| 2025-10-14 | $47.60 | $66.71 | 18,700 |
| 2025-10-13 | $47.00 | $65.87 | 500 |
| 2025-10-10 | $47.72 | $66.88 | 0 |
| 2025-10-09 | $47.72 | $66.88 | 0 |
| 2025-10-08 | $47.72 | $66.88 | 33,400 |
| 2025-10-07 | $47.34 | $66.34 | 34,000 |
| 2025-10-06 | $47.13 | $66.05 | 31,100 |
| 2025-10-03 | $46.93 | $65.77 | 28,600 |
| 2025-10-02 | $46.83 | $65.63 | 6,400 |
| 2025-10-01 | $47.02 | $65.90 | 15,400 |
| 2025-09-30 | $46.07 | $64.56 | 900 |
| 2025-09-29 | $45.40 | $63.63 | 0 |
| 2025-09-26 | $45.40 | $63.63 | 4,400 |
| 2025-09-25 | $45.73 | $64.09 | 18,600 |
| 2025-09-24 | $45.99 | $64.45 | 68,300 |
| 2025-09-23 | $46.64 | $65.36 | 52,900 |
| 2025-09-22 | $48.26 | $67.63 | 80,600 |
| 2025-09-19 | $43.99 | $61.65 | 7,100 |
| 2025-09-18 | $42.63 | $59.74 | 0 |
| 2025-09-17 | $42.63 | $59.74 | 0 |
| 2025-09-16 | $42.63 | $59.74 | 1,000 |
| 2025-09-15 | $42.44 | $59.48 | 200 |
| 2025-09-12 | $41.61 | $58.31 | 8,600 |
| 2025-09-11 | $41.63 | $58.34 | 1,300 |
| 2025-09-10 | $41.31 | $57.89 | 0 |
| 2025-09-09 | $41.31 | $57.89 | 900 |
| 2025-09-08 | $41.72 | $58.47 | 100 |
| 2025-09-05 | $41.83 | $58.62 | 4,000 |
| 2025-09-04 | $42.00 | $58.86 | 1,300 |
| 2025-09-03 | $41.90 | $58.72 | 200 |
| 2025-09-02 | $41.16 | $57.68 | 300 |
| 2025-08-29 | $41.46 | $58.10 | 900 |
| 2025-08-28 | $41.31 | $57.89 | 0 |
| 2025-08-27 | $41.31 | $57.89 | 1,700 |
| 2025-08-26 | $40.94 | $57.37 | 4,600 |
| 2025-08-25 | $40.70 | $57.04 | 800 |
| 2025-08-22 | $41.34 | $57.94 | 900 |
| 2025-08-21 | $40.61 | $56.91 | 67,900 |
| 2025-08-20 | $41.02 | $57.49 | 900 |
| 2025-08-19 | $41.31 | $57.89 | 0 |
| 2025-08-18 | $41.31 | $57.89 | 35,300 |
| 2025-08-15 | $41.10 | $57.60 | 58,500 |
| 2025-08-14 | $41.77 | $58.54 | 16,400 |
| 2025-08-13 | $43.10 | $60.40 | 14,500 |
| 2025-08-12 | $42.40 | $59.42 | 7,700 |
| 2025-08-11 | $41.57 | $58.26 | 1,500 |
| 2025-08-08 | $42.21 | $59.15 | 47,200 |
| 2025-08-07 | $41.97 | $58.82 | 6,900 |
| 2025-08-06 | $42.06 | $58.94 | 5,300 |
| 2025-08-05 | $44.78 | $62.76 | 6,200 |
| 2025-08-04 | $42.90 | $60.12 | 1,400 |
| 2025-08-01 | $43.60 | $61.10 | 300 |
| 2025-07-31 | $43.75 | $61.31 | 0 |
| 2025-07-30 | $43.75 | $61.31 | 1,900 |
| 2025-07-29 | $44.16 | $61.89 | 100 |
| 2025-07-28 | $44.32 | $62.11 | 200 |
| 2025-07-25 | $44.96 | $63.01 | 5,500 |
| 2025-07-24 | $45.51 | $63.78 | 300 |
| 2025-07-23 | $45.39 | $63.61 | 1,300 |
| 2025-07-22 | $45.22 | $63.37 | 1,100 |
| 2025-07-21 | $45.16 | $63.29 | 600 |
| 2025-07-18 | $45.00 | $63.06 | 100 |
| 2025-07-17 | $44.71 | $62.66 | 5,600 |
| 2025-07-16 | $44.56 | $62.45 | 18,300 |
| 2025-07-15 | $43.95 | $61.59 | 2,100 |
| 2025-07-14 | $44.27 | $62.04 | 1,000 |
| 2025-07-11 | $43.48 | $60.93 | 7,200 |
| 2025-07-10 | $43.68 | $61.21 | 0 |
| 2025-07-09 | $43.68 | $61.21 | 23,700 |
| 2025-07-08 | $44.01 | $61.68 | 5,800 |
| 2025-07-07 | $43.58 | $61.07 | 27,200 |
| 2025-07-03 | $44.17 | $61.90 | 6,000 |
| 2025-07-02 | $42.93 | $60.16 | 400 |
| 2025-07-01 | $42.62 | $59.73 | 0 |
| 2025-06-30 | $42.62 | $59.73 | 400 |
| 2025-06-27 | $41.56 | $58.24 | 1,100 |
| 2025-06-26 | $41.64 | $58.36 | 40,600 |
| 2025-06-25 | $41.24 | $57.80 | 18,900 |
| 2025-06-24 | $41.47 | $58.12 | 65,400 |
| 2025-06-23 | $40.85 | $57.25 | 71,900 |
| 2025-06-20 | $40.17 | $56.30 | 7,500 |
| 2025-06-18 | $39.97 | $56.02 | 238,000 |
| 2025-06-17 | $40.55 | $56.83 | 200 |
| 2025-06-16 | $40.21 | $56.35 | 0 |
| 2025-06-13 | $40.21 | $56.35 | 8,800 |
| 2025-06-12 | $40.49 | $56.74 | 25,300 |
| 2025-06-11 | $39.34 | $55.13 | 1,100 |
| 2025-06-10 | $38.74 | $54.29 | 0 |
| 2025-06-09 | $38.74 | $54.29 | 200 |
| 2025-06-06 | $38.46 | $53.90 | 800 |
| 2025-06-05 | $37.54 | $52.61 | 15,000 |
| 2025-06-04 | $37.13 | $52.04 | 2,400 |
| 2025-06-03 | $37.12 | $52.02 | 600 |
| 2025-06-02 | $36.61 | $51.31 | 700 |
| 2025-05-30 | $36.86 | $51.66 | 300 |
| 2025-05-29 | $36.53 | $51.19 | 0 |
| 2025-05-28 | $36.53 | $50.89 | 500 |
| 2025-05-27 | $36.25 | $50.50 | 2,700 |
| 2025-05-23 | $36.37 | $50.66 | 600 |
| 2025-05-22 | $35.52 | $49.48 | 0 |
| 2025-05-21 | $35.52 | $49.48 | 191,700 |
| 2025-05-20 | $36.53 | $50.89 | 800 |
| 2025-05-19 | $36.82 | $51.29 | 0 |
| 2025-05-16 | $36.82 | $51.29 | 2,200 |
| 2025-05-15 | $37.01 | $51.56 | 12,400 |
| 2025-05-14 | $36.94 | $51.46 | 4,100 |
| 2025-05-13 | $34.35 | $47.85 | 13,500 |
| 2025-05-12 | $30.19 | $42.06 | 4,800 |
| 2025-05-09 | $29.17 | $40.63 | 1,200 |
| 2025-05-08 | $29.45 | $41.02 | 900 |
| 2025-05-07 | $28.35 | $39.49 | 0 |
| 2025-05-06 | $28.35 | $39.49 | 100 |
| 2025-05-05 | $28.30 | $39.42 | 4,300 |
| 2025-05-02 | $28.73 | $40.02 | 600 |
| 2025-05-01 | $28.27 | $39.38 | 100 |
| 2025-04-30 | $28.32 | $39.45 | 2,100 |
| 2025-04-29 | $28.55 | $39.77 | 500 |
| 2025-04-28 | $28.70 | $39.98 | 0 |
| 2025-04-25 | $28.70 | $39.98 | 0 |
| 2025-04-24 | $28.70 | $39.98 | 700 |
| 2025-04-23 | $28.63 | $39.88 | 3,200 |
| 2025-04-22 | $27.61 | $38.46 | 800 |
| 2025-04-21 | $27.33 | $38.07 | 1,200 |
| 2025-04-17 | $26.69 | $37.18 | 1,100 |
| 2025-04-16 | $26.81 | $37.35 | 2,200 |
| 2025-04-15 | $28.01 | $39.02 | 1,100 |
| 2025-04-14 | $27.93 | $38.91 | 11,900 |
| 2025-04-11 | $26.48 | $36.89 | 1,000 |
| 2025-04-10 | $26.33 | $36.68 | 1,200 |
| 2025-04-09 | $25.26 | $35.19 | 3,600 |
| 2025-04-08 | $25.64 | $35.72 | 42,900 |
| 2025-04-07 | $25.61 | $35.68 | 8,200 |
| 2025-04-04 | $25.47 | $35.48 | 2,400 |
| 2025-04-03 | $27.39 | $38.16 | 43,400 |
| 2025-04-02 | $28.70 | $39.98 | 47,400 |
| 2025-04-01 | $27.82 | $38.75 | 3,400 |
| 2025-03-31 | $28.26 | $39.37 | 35,200 |
| 2025-03-28 | $28.23 | $39.33 | 33,400 |
| 2025-03-27 | $28.84 | $40.18 | 9,800 |
| 2025-03-26 | $28.75 | $40.05 | 200 |
| 2025-03-25 | $28.23 | $39.33 | 400 |
| 2025-03-24 | $28.24 | $39.34 | 6,100 |
| 2025-03-21 | $27.53 | $38.35 | 100 |
| 2025-03-20 | $28.44 | $39.62 | 1,600 |
| 2025-03-19 | $28.40 | $39.56 | 100 |
| 2025-03-18 | $28.30 | $39.42 | 800 |
| 2025-03-17 | $28.29 | $39.41 | 200 |
| 2025-03-14 | $27.58 | $38.42 | 400 |
| 2025-03-13 | $26.78 | $37.31 | 2,000 |
| 2025-03-12 | $27.60 | $38.45 | 1,200 |
| 2025-03-11 | $27.30 | $38.03 | 1,000 |
| 2025-03-10 | $28.45 | $39.63 | 0 |
| 2025-03-07 | $28.45 | $39.63 | 2,500 |
| 2025-03-06 | $28.02 | $39.03 | 17,300 |
| 2025-03-05 | $28.88 | $40.23 | 2,700 |
| 2025-03-04 | $27.57 | $38.41 | 400 |
| 2025-03-03 | $29.21 | $40.69 | 3,000 |
| 2025-02-28 | $29.30 | $40.82 | 63,600 |
| 2025-02-27 | $30.25 | $42.14 | 0 |
| 2025-02-26 | $30.25 | $42.14 | 800 |
| 2025-02-25 | $30.37 | $42.31 | 100 |
| 2025-02-24 | $30.04 | $41.85 | 0 |
| 2025-02-21 | $30.04 | $41.85 | 700 |
| 2025-02-20 | $31.33 | $43.64 | 3,000 |
| 2025-02-19 | $31.58 | $43.72 | 24,400 |
| 2025-02-18 | $31.36 | $43.42 | 200 |
| 2025-02-14 | $31.04 | $42.98 | 1,500 |
| 2025-02-13 | $30.61 | $42.38 | 1,400 |
| 2025-02-12 | $30.45 | $42.16 | 17,500 |
| 2025-02-11 | $30.38 | $42.06 | 800 |
| 2025-02-10 | $30.62 | $42.39 | 1,500 |
| 2025-02-07 | $29.72 | $41.15 | 10,800 |
| 2025-02-06 | $29.77 | $41.22 | 17,600 |
| 2025-02-05 | $28.53 | $39.50 | 72,500 |
| 2025-02-04 | $25.54 | $35.36 | 12,400 |
| 2025-02-03 | $24.38 | $33.75 | 3,200 |
| 2025-01-31 | $25.05 | $34.68 | 17,500 |
| 2025-01-30 | $26.26 | $36.36 | 0 |
| 2025-01-29 | $26.26 | $36.36 | 26,100 |
| 2025-01-28 | $25.82 | $35.75 | 500 |
| 2025-01-27 | $26.72 | $36.99 | 0 |
| 2025-01-24 | $26.72 | $36.99 | 500 |
| 2025-01-23 | $26.57 | $36.79 | 300 |
| 2025-01-22 | $26.55 | $36.76 | 500 |
| 2025-01-21 | $26.73 | $37.01 | 1,400 |
| 2025-01-17 | $25.98 | $35.97 | 3,200 |
| 2025-01-16 | $26.31 | $36.43 | 300 |
| 2025-01-15 | $26.40 | $36.55 | 500 |
| 2025-01-14 | $25.94 | $35.91 | 0 |
| 2025-01-13 | $25.94 | $35.91 | 1,000 |
| 2025-01-10 | $26.15 | $36.21 | 4,600 |
| 2025-01-08 | $25.96 | $35.94 | 26,200 |
| 2025-01-07 | $26.27 | $36.37 | 0 |
| 2025-01-06 | $26.27 | $36.37 | 58,400 |
| 2025-01-03 | $26.01 | $36.01 | 35,900 |
| 2025-01-02 | $26.03 | $36.04 | 0 |