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
- 2012-02-07 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 | $46.52 | $58.05 | 0 |
| 2025-12-30 | $46.52 | $58.05 | 0 |
| 2025-12-29 | $46.52 | $58.05 | 0 |
| 2025-12-26 | $46.52 | $58.05 | 0 |
| 2025-12-24 | $46.52 | $58.05 | 0 |
| 2025-12-23 | $46.52 | $58.05 | 0 |
| 2025-12-22 | $46.52 | $58.05 | 0 |
| 2025-12-19 | $46.52 | $58.05 | 0 |
| 2025-12-18 | $46.52 | $58.05 | 0 |
| 2025-12-17 | $46.52 | $58.05 | 0 |
| 2025-12-16 | $46.52 | $58.05 | 0 |
| 2025-12-15 | $46.52 | $58.05 | 0 |
| 2025-12-12 | $46.52 | $58.05 | 0 |
| 2025-12-11 | $46.52 | $58.05 | 0 |
| 2025-12-10 | $46.52 | $58.05 | 0 |
| 2025-12-09 | $46.52 | $58.05 | 0 |
| 2025-12-08 | $46.52 | $58.05 | 0 |
| 2025-12-05 | $46.52 | $58.05 | 0 |
| 2025-12-04 | $46.52 | $58.05 | 0 |
| 2025-12-03 | $46.52 | $58.05 | 0 |
| 2025-12-02 | $46.52 | $58.05 | 0 |
| 2025-12-01 | $46.52 | $58.05 | 0 |
| 2025-11-28 | $46.52 | $58.05 | 0 |
| 2025-11-26 | $46.52 | $58.05 | 30,100 |
| 2025-11-25 | $44.71 | $55.79 | 0 |
| 2025-11-24 | $44.71 | $55.79 | 0 |
| 2025-11-21 | $44.71 | $55.79 | 0 |
| 2025-11-20 | $44.71 | $55.79 | 0 |
| 2025-11-19 | $44.71 | $55.79 | 50,300 |
| 2025-11-18 | $46.02 | $57.42 | 0 |
| 2025-11-17 | $46.02 | $57.42 | 1,600 |
| 2025-11-14 | $49.25 | $61.45 | 0 |
| 2025-11-13 | $49.25 | $61.45 | 0 |
| 2025-11-12 | $49.25 | $61.45 | 300 |
| 2025-11-11 | $49.38 | $61.62 | 200 |
| 2025-11-10 | $48.00 | $59.89 | 0 |
| 2025-11-07 | $48.00 | $59.89 | 500 |
| 2025-11-06 | $47.09 | $58.76 | 0 |
| 2025-11-05 | $47.09 | $58.76 | 0 |
| 2025-11-04 | $47.09 | $58.76 | 300 |
| 2025-11-03 | $55.77 | $69.59 | 0 |
| 2025-10-31 | $55.77 | $69.59 | 0 |
| 2025-10-30 | $55.77 | $69.59 | 0 |
| 2025-10-29 | $55.77 | $69.59 | 200 |
| 2025-10-28 | $55.60 | $69.38 | 700 |
| 2025-10-27 | $56.24 | $70.18 | 2,400 |
| 2025-10-24 | $55.42 | $69.15 | 0 |
| 2025-10-23 | $55.42 | $69.15 | 300 |
| 2025-10-22 | $56.00 | $69.88 | 0 |
| 2025-10-21 | $56.00 | $69.88 | 900 |
| 2025-10-20 | $55.64 | $69.43 | 100 |
| 2025-10-17 | $55.55 | $69.31 | 0 |
| 2025-10-16 | $55.55 | $69.31 | 200 |
| 2025-10-15 | $55.97 | $69.84 | 0 |
| 2025-10-14 | $55.97 | $69.84 | 0 |
| 2025-10-13 | $55.97 | $69.84 | 200 |
| 2025-10-10 | $53.85 | $67.19 | 0 |
| 2025-10-09 | $53.85 | $67.19 | 1,000 |
| 2025-10-08 | $54.04 | $67.43 | 0 |
| 2025-10-07 | $54.04 | $67.43 | 0 |
| 2025-10-06 | $54.04 | $67.43 | 0 |
| 2025-10-03 | $54.04 | $67.43 | 0 |
| 2025-10-02 | $54.04 | $67.43 | 0 |
| 2025-10-01 | $54.04 | $67.43 | 500 |
| 2025-09-30 | $51.31 | $64.02 | 200 |
| 2025-09-29 | $50.31 | $62.78 | 100 |
| 2025-09-26 | $53.15 | $66.32 | 0 |
| 2025-09-25 | $53.15 | $66.32 | 0 |
| 2025-09-24 | $53.15 | $66.32 | 200 |
| 2025-09-23 | $49.71 | $62.03 | 0 |
| 2025-09-22 | $49.71 | $62.03 | 0 |
| 2025-09-19 | $49.71 | $62.03 | 0 |
| 2025-09-18 | $49.71 | $62.03 | 100 |
| 2025-09-17 | $48.93 | $61.05 | 0 |
| 2025-09-16 | $48.93 | $61.05 | 0 |
| 2025-09-15 | $48.93 | $61.05 | 0 |
| 2025-09-12 | $48.93 | $61.05 | 0 |
| 2025-09-11 | $48.93 | $61.05 | 0 |
| 2025-09-10 | $48.93 | $61.05 | 300 |
| 2025-09-09 | $49.22 | $61.42 | 0 |
| 2025-09-08 | $49.22 | $61.42 | 0 |
| 2025-09-05 | $49.22 | $61.42 | 0 |
| 2025-09-04 | $49.22 | $61.42 | 0 |
| 2025-09-03 | $49.22 | $61.42 | 0 |
| 2025-09-02 | $49.22 | $61.42 | 900 |
| 2025-08-29 | $52.47 | $65.47 | 500 |
| 2025-08-28 | $51.00 | $63.64 | 0 |
| 2025-08-27 | $51.00 | $63.64 | 0 |
| 2025-08-26 | $51.00 | $63.64 | 0 |
| 2025-08-25 | $51.00 | $63.64 | 0 |
| 2025-08-22 | $51.00 | $63.64 | 0 |
| 2025-08-21 | $51.00 | $63.64 | 0 |
| 2025-08-20 | $51.00 | $63.64 | 0 |
| 2025-08-19 | $51.00 | $63.64 | 0 |
| 2025-08-18 | $51.00 | $63.64 | 0 |
| 2025-08-15 | $51.00 | $63.64 | 200 |
| 2025-08-14 | $51.06 | $63.71 | 0 |
| 2025-08-13 | $51.06 | $63.71 | 0 |
| 2025-08-12 | $51.06 | $63.71 | 0 |
| 2025-08-11 | $51.06 | $63.71 | 0 |
| 2025-08-08 | $51.06 | $63.71 | 0 |
| 2025-08-07 | $51.06 | $63.71 | 0 |
| 2025-08-06 | $51.06 | $63.71 | 0 |
| 2025-08-05 | $51.06 | $63.71 | 0 |
| 2025-08-04 | $51.06 | $63.71 | 0 |
| 2025-08-01 | $51.06 | $63.71 | 0 |
| 2025-07-31 | $51.06 | $63.71 | 0 |
| 2025-07-30 | $51.06 | $63.71 | 0 |
| 2025-07-29 | $51.06 | $63.71 | 500 |
| 2025-07-28 | $52.15 | $65.07 | 0 |
| 2025-07-25 | $52.15 | $65.07 | 0 |
| 2025-07-24 | $52.15 | $65.07 | 0 |
| 2025-07-23 | $52.15 | $65.07 | 600 |
| 2025-07-22 | $53.61 | $66.89 | 0 |
| 2025-07-21 | $53.61 | $66.89 | 0 |
| 2025-07-18 | $53.61 | $66.89 | 0 |
| 2025-07-17 | $53.61 | $66.89 | 0 |
| 2025-07-16 | $53.61 | $66.89 | 2,000 |
| 2025-07-15 | $57.07 | $71.21 | 0 |
| 2025-07-14 | $57.07 | $71.21 | 0 |
| 2025-07-11 | $57.07 | $71.21 | 0 |
| 2025-07-10 | $57.07 | $71.21 | 0 |
| 2025-07-09 | $57.07 | $71.21 | 0 |
| 2025-07-08 | $57.07 | $71.21 | 0 |
| 2025-07-07 | $57.07 | $71.21 | 0 |
| 2025-07-03 | $57.07 | $71.21 | 0 |
| 2025-07-02 | $57.07 | $71.21 | 0 |
| 2025-07-01 | $57.07 | $71.21 | 200 |
| 2025-06-30 | $58.10 | $72.50 | 200 |
| 2025-06-27 | $57.56 | $71.82 | 0 |
| 2025-06-26 | $57.56 | $71.82 | 0 |
| 2025-06-25 | $57.56 | $71.82 | 0 |
| 2025-06-24 | $57.56 | $71.82 | 0 |
| 2025-06-23 | $57.56 | $71.82 | 0 |
| 2025-06-20 | $57.56 | $71.82 | 0 |
| 2025-06-18 | $57.56 | $71.82 | 0 |
| 2025-06-17 | $57.56 | $71.82 | 0 |
| 2025-06-16 | $57.56 | $71.82 | 0 |
| 2025-06-13 | $57.56 | $71.82 | 0 |
| 2025-06-12 | $57.56 | $71.82 | 2,000 |
| 2025-06-11 | $55.86 | $69.70 | 300 |
| 2025-06-10 | $58.68 | $73.22 | 0 |
| 2025-06-09 | $58.68 | $73.22 | 0 |
| 2025-06-06 | $58.68 | $73.22 | 0 |
| 2025-06-05 | $58.68 | $73.22 | 0 |
| 2025-06-04 | $58.68 | $73.22 | 0 |
| 2025-06-03 | $58.68 | $73.22 | 0 |
| 2025-06-02 | $58.68 | $73.22 | 200 |
| 2025-05-30 | $57.24 | $71.42 | 0 |
| 2025-05-29 | $57.24 | $71.42 | 35,100 |
| 2025-05-28 | $57.26 | $71.45 | 0 |
| 2025-05-27 | $57.26 | $71.45 | 0 |
| 2025-05-23 | $57.26 | $71.45 | 0 |
| 2025-05-22 | $57.26 | $69.42 | 200 |
| 2025-05-21 | $61.84 | $74.97 | 0 |
| 2025-05-20 | $61.84 | $74.97 | 400 |
| 2025-05-19 | $52.25 | $63.35 | 0 |
| 2025-05-16 | $52.25 | $63.35 | 0 |
| 2025-05-15 | $52.25 | $63.35 | 0 |
| 2025-05-14 | $52.25 | $63.35 | 0 |
| 2025-05-13 | $52.25 | $63.35 | 0 |
| 2025-05-12 | $52.25 | $63.35 | 0 |
| 2025-05-09 | $52.25 | $63.35 | 0 |
| 2025-05-08 | $52.25 | $63.35 | 0 |
| 2025-05-07 | $52.25 | $63.35 | 0 |
| 2025-05-06 | $52.25 | $63.35 | 500 |
| 2025-05-05 | $46.12 | $55.91 | 0 |
| 2025-05-02 | $46.12 | $55.91 | 0 |
| 2025-05-01 | $46.12 | $55.91 | 0 |
| 2025-04-30 | $46.12 | $55.91 | 0 |
| 2025-04-29 | $46.12 | $55.91 | 0 |
| 2025-04-28 | $46.12 | $55.91 | 0 |
| 2025-04-25 | $46.12 | $55.91 | 0 |
| 2025-04-24 | $46.12 | $55.91 | 0 |
| 2025-04-23 | $46.12 | $55.91 | 0 |
| 2025-04-22 | $46.12 | $55.91 | 0 |
| 2025-04-21 | $46.12 | $55.91 | 0 |
| 2025-04-17 | $46.12 | $55.91 | 0 |
| 2025-04-16 | $46.12 | $55.91 | 0 |
| 2025-04-15 | $46.12 | $55.91 | 0 |
| 2025-04-14 | $46.12 | $55.91 | 0 |
| 2025-04-11 | $46.12 | $55.91 | 0 |
| 2025-04-10 | $46.12 | $55.91 | 0 |
| 2025-04-09 | $46.12 | $55.91 | 0 |
| 2025-04-08 | $46.12 | $55.91 | 0 |
| 2025-04-07 | $46.12 | $55.91 | 0 |
| 2025-04-04 | $46.12 | $55.91 | 200 |
| 2025-04-03 | $49.00 | $59.41 | 1,000 |
| 2025-04-02 | $49.08 | $59.50 | 0 |
| 2025-04-01 | $49.08 | $59.50 | 0 |
| 2025-03-31 | $49.08 | $59.50 | 0 |
| 2025-03-28 | $49.08 | $59.50 | 0 |
| 2025-03-27 | $49.08 | $59.50 | 0 |
| 2025-03-26 | $49.08 | $59.50 | 1,000 |
| 2025-03-25 | $47.20 | $57.22 | 0 |
| 2025-03-24 | $47.20 | $57.22 | 0 |
| 2025-03-21 | $47.20 | $57.22 | 0 |
| 2025-03-20 | $47.20 | $57.22 | 0 |
| 2025-03-19 | $47.20 | $57.22 | 0 |
| 2025-03-18 | $47.20 | $57.22 | 0 |
| 2025-03-17 | $47.20 | $57.22 | 0 |
| 2025-03-14 | $47.20 | $57.22 | 0 |
| 2025-03-13 | $47.20 | $57.22 | 0 |
| 2025-03-12 | $47.20 | $57.22 | 0 |
| 2025-03-11 | $47.20 | $57.22 | 0 |
| 2025-03-10 | $47.20 | $57.22 | 0 |
| 2025-03-07 | $47.20 | $57.22 | 0 |
| 2025-03-06 | $47.20 | $57.22 | 0 |
| 2025-03-05 | $47.20 | $57.22 | 0 |
| 2025-03-04 | $47.20 | $57.22 | 0 |
| 2025-03-03 | $47.20 | $57.22 | 400 |
| 2025-02-28 | $48.38 | $58.65 | 0 |
| 2025-02-27 | $48.38 | $58.65 | 0 |
| 2025-02-26 | $48.38 | $58.65 | 0 |
| 2025-02-25 | $48.38 | $58.65 | 0 |
| 2025-02-24 | $48.38 | $58.65 | 0 |
| 2025-02-21 | $48.38 | $58.65 | 0 |
| 2025-02-20 | $48.38 | $58.65 | 0 |
| 2025-02-19 | $48.38 | $58.65 | 0 |
| 2025-02-18 | $48.38 | $58.65 | 0 |
| 2025-02-14 | $48.38 | $58.65 | 0 |
| 2025-02-13 | $48.38 | $58.65 | 0 |
| 2025-02-12 | $48.38 | $58.65 | 0 |
| 2025-02-11 | $48.38 | $58.65 | 1,000 |
| 2025-02-10 | $49.95 | $60.56 | 0 |
| 2025-02-07 | $49.95 | $60.56 | 100 |
| 2025-02-06 | $49.55 | $60.07 | 0 |
| 2025-02-05 | $49.55 | $60.07 | 0 |
| 2025-02-04 | $49.55 | $60.07 | 0 |
| 2025-02-03 | $49.55 | $60.07 | 0 |
| 2025-01-31 | $49.55 | $60.07 | 1,000 |
| 2025-01-30 | $47.75 | $57.89 | 0 |
| 2025-01-29 | $47.75 | $57.89 | 0 |
| 2025-01-28 | $47.75 | $57.89 | 0 |
| 2025-01-27 | $47.75 | $57.89 | 0 |
| 2025-01-24 | $47.75 | $57.89 | 1,000 |
| 2025-01-23 | $44.45 | $53.89 | 0 |
| 2025-01-22 | $44.45 | $53.89 | 2,000 |
| 2025-01-21 | $44.43 | $53.87 | 0 |
| 2025-01-17 | $44.43 | $53.87 | 1,200 |
| 2025-01-16 | $45.38 | $55.02 | 0 |
| 2025-01-15 | $45.38 | $55.02 | 0 |
| 2025-01-14 | $45.38 | $55.02 | 0 |
| 2025-01-13 | $45.38 | $55.02 | 0 |
| 2025-01-10 | $45.38 | $55.02 | 0 |
| 2025-01-08 | $45.38 | $55.02 | 0 |
| 2025-01-07 | $45.38 | $55.02 | 0 |
| 2025-01-06 | $45.38 | $55.02 | 0 |
| 2025-01-03 | $45.38 | $55.02 | 0 |
| 2025-01-02 | $45.38 | $55.02 | 0 |