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
- 2010-01-05 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 | $45.65 | $57.43 | 8,300 |
| 2025-12-30 | $46.20 | $58.13 | 19,000 |
| 2025-12-29 | $44.85 | $56.43 | 17,100 |
| 2025-12-26 | $43.80 | $55.11 | 8,200 |
| 2025-12-24 | $43.59 | $54.84 | 1,800 |
| 2025-12-23 | $43.64 | $54.91 | 7,400 |
| 2025-12-22 | $43.73 | $55.02 | 6,600 |
| 2025-12-19 | $43.74 | $55.03 | 19,300 |
| 2025-12-18 | $43.38 | $54.58 | 11,500 |
| 2025-12-17 | $42.79 | $53.84 | 9,200 |
| 2025-12-16 | $43.28 | $54.45 | 6,600 |
| 2025-12-15 | $44.15 | $55.55 | 8,400 |
| 2025-12-12 | $44.89 | $56.48 | 7,200 |
| 2025-12-11 | $44.71 | $56.25 | 5,200 |
| 2025-12-10 | $45.78 | $57.60 | 13,700 |
| 2025-12-09 | $44.90 | $56.49 | 5,200 |
| 2025-12-08 | $45.35 | $57.06 | 10,600 |
| 2025-12-05 | $44.56 | $56.06 | 36,500 |
| 2025-12-04 | $44.55 | $56.05 | 11,300 |
| 2025-12-03 | $43.68 | $54.96 | 7,500 |
| 2025-12-02 | $43.79 | $55.09 | 17,200 |
| 2025-12-01 | $43.80 | $55.11 | 34,000 |
| 2025-11-28 | $43.97 | $55.32 | 5,500 |
| 2025-11-26 | $43.20 | $54.35 | 15,900 |
| 2025-11-25 | $43.63 | $54.89 | 9,800 |
| 2025-11-24 | $44.14 | $55.53 | 15,600 |
| 2025-11-21 | $43.98 | $55.33 | 10,900 |
| 2025-11-20 | $43.25 | $54.41 | 40,200 |
| 2025-11-19 | $43.67 | $54.94 | 15,100 |
| 2025-11-18 | $44.01 | $55.37 | 11,900 |
| 2025-11-17 | $43.94 | $55.28 | 9,800 |
| 2025-11-14 | $45.32 | $57.02 | 8,200 |
| 2025-11-13 | $44.88 | $56.47 | 7,400 |
| 2025-11-12 | $45.52 | $57.27 | 5,100 |
| 2025-11-11 | $46.81 | $58.89 | 5,200 |
| 2025-11-10 | $46.10 | $58.00 | 9,500 |
| 2025-11-07 | $45.48 | $57.22 | 12,700 |
| 2025-11-06 | $45.76 | $57.57 | 15,400 |
| 2025-11-05 | $45.51 | $57.26 | 9,600 |
| 2025-11-04 | $45.14 | $56.79 | 10,600 |
| 2025-11-03 | $46.06 | $57.95 | 8,000 |
| 2025-10-31 | $47.51 | $59.77 | 15,900 |
| 2025-10-30 | $48.10 | $60.52 | 11,000 |
| 2025-10-29 | $49.10 | $61.77 | 29,100 |
| 2025-10-28 | $49.29 | $62.01 | 4,900 |
| 2025-10-27 | $49.21 | $61.91 | 12,000 |
| 2025-10-24 | $50.05 | $62.97 | 9,200 |
| 2025-10-23 | $50.10 | $63.03 | 19,200 |
| 2025-10-22 | $49.76 | $62.61 | 3,700 |
| 2025-10-21 | $50.35 | $63.35 | 7,000 |
| 2025-10-20 | $49.96 | $62.86 | 6,000 |
| 2025-10-17 | $48.91 | $61.54 | 8,600 |
| 2025-10-16 | $49.19 | $61.89 | 5,900 |
| 2025-10-15 | $48.80 | $61.40 | 13,400 |
| 2025-10-14 | $47.59 | $59.88 | 18,000 |
| 2025-10-13 | $48.52 | $61.05 | 10,900 |
| 2025-10-10 | $46.80 | $58.88 | 37,400 |
| 2025-10-09 | $49.69 | $62.52 | 6,100 |
| 2025-10-08 | $50.47 | $63.50 | 17,700 |
| 2025-10-07 | $48.83 | $61.44 | 7,500 |
| 2025-10-06 | $49.39 | $62.14 | 7,800 |
| 2025-10-03 | $49.69 | $62.52 | 11,300 |
| 2025-10-02 | $50.18 | $63.13 | 8,500 |
| 2025-10-01 | $50.00 | $62.91 | 23,700 |
| 2025-09-30 | $50.44 | $63.46 | 8,900 |
| 2025-09-29 | $47.86 | $60.21 | 4,700 |
| 2025-09-26 | $47.01 | $59.15 | 9,500 |
| 2025-09-25 | $47.31 | $59.52 | 14,000 |
| 2025-09-24 | $46.60 | $58.63 | 7,400 |
| 2025-09-23 | $47.07 | $59.22 | 7,500 |
| 2025-09-22 | $48.08 | $60.49 | 5,700 |
| 2025-09-19 | $48.63 | $61.18 | 11,400 |
| 2025-09-18 | $48.58 | $61.12 | 48,900 |
| 2025-09-17 | $50.72 | $63.81 | 171,000 |
| 2025-09-16 | $49.16 | $61.85 | 14,300 |
| 2025-09-15 | $47.68 | $59.99 | 2,900 |
| 2025-09-12 | $47.20 | $59.38 | 3,000 |
| 2025-09-11 | $48.40 | $60.89 | 24,600 |
| 2025-09-10 | $48.08 | $60.49 | 5,800 |
| 2025-09-09 | $48.57 | $61.11 | 7,000 |
| 2025-09-08 | $47.02 | $59.16 | 3,800 |
| 2025-09-05 | $48.05 | $60.45 | 1,700 |
| 2025-09-04 | $47.00 | $59.13 | 6,400 |
| 2025-09-03 | $48.16 | $60.59 | 5,100 |
| 2025-09-02 | $48.81 | $61.41 | 3,900 |
| 2025-08-29 | $50.79 | $63.90 | 2,200 |
| 2025-08-28 | $49.99 | $62.89 | 1,700 |
| 2025-08-27 | $49.00 | $61.65 | 4,600 |
| 2025-08-26 | $49.75 | $62.59 | 1,000 |
| 2025-08-25 | $50.30 | $63.28 | 2,700 |
| 2025-08-22 | $52.16 | $65.62 | 3,300 |
| 2025-08-21 | $50.50 | $63.54 | 8,300 |
| 2025-08-20 | $50.71 | $63.80 | 4,000 |
| 2025-08-19 | $52.00 | $65.42 | 5,400 |
| 2025-08-18 | $48.85 | $61.46 | 0 |
| 2025-08-15 | $48.85 | $61.46 | 8,000 |
| 2025-08-14 | $47.75 | $60.08 | 8,100 |
| 2025-08-13 | $49.59 | $62.39 | 3,300 |
| 2025-08-12 | $49.55 | $62.34 | 9,000 |
| 2025-08-11 | $47.89 | $60.25 | 5,500 |
| 2025-08-08 | $47.16 | $59.33 | 5,700 |
| 2025-08-07 | $46.53 | $58.54 | 6,000 |
| 2025-08-06 | $46.69 | $58.74 | 3,700 |
| 2025-08-05 | $46.29 | $58.24 | 22,100 |
| 2025-08-04 | $46.09 | $57.99 | 9,300 |
| 2025-08-01 | $44.55 | $56.05 | 31,000 |
| 2025-07-31 | $44.93 | $56.53 | 42,500 |
| 2025-07-30 | $46.30 | $58.25 | 68,700 |
| 2025-07-29 | $48.74 | $61.32 | 44,100 |
| 2025-07-28 | $48.35 | $60.83 | 9,900 |
| 2025-07-25 | $49.53 | $62.32 | 16,600 |
| 2025-07-24 | $48.44 | $60.94 | 6,300 |
| 2025-07-23 | $48.03 | $60.43 | 5,100 |
| 2025-07-22 | $48.33 | $60.81 | 3,600 |
| 2025-07-21 | $46.90 | $59.01 | 13,000 |
| 2025-07-18 | $48.26 | $60.72 | 9,500 |
| 2025-07-17 | $48.78 | $61.37 | 15,900 |
| 2025-07-16 | $46.52 | $58.53 | 10,900 |
| 2025-07-15 | $46.54 | $58.55 | 13,900 |
| 2025-07-14 | $45.76 | $57.57 | 8,300 |
| 2025-07-11 | $44.60 | $56.11 | 17,300 |
| 2025-07-10 | $44.68 | $56.21 | 5,300 |
| 2025-07-09 | $43.15 | $54.29 | 4,100 |
| 2025-07-08 | $42.00 | $52.84 | 9,000 |
| 2025-07-07 | $41.41 | $52.10 | 14,600 |
| 2025-07-03 | $42.12 | $52.99 | 4,800 |
| 2025-07-02 | $41.78 | $52.57 | 8,000 |
| 2025-07-01 | $41.63 | $52.38 | 16,800 |
| 2025-06-30 | $40.93 | $51.50 | 11,200 |
| 2025-06-27 | $40.69 | $51.19 | 13,900 |
| 2025-06-26 | $40.59 | $51.07 | 9,500 |
| 2025-06-25 | $42.46 | $53.42 | 4,800 |
| 2025-06-24 | $43.57 | $54.82 | 8,900 |
| 2025-06-23 | $42.17 | $53.06 | 20,500 |
| 2025-06-20 | $40.80 | $51.33 | 11,100 |
| 2025-06-18 | $40.93 | $51.50 | 10,900 |
| 2025-06-17 | $41.25 | $51.90 | 8,700 |
| 2025-06-16 | $41.84 | $52.64 | 18,300 |
| 2025-06-13 | $41.32 | $51.99 | 7,500 |
| 2025-06-12 | $42.88 | $53.95 | 10,700 |
| 2025-06-11 | $44.62 | $55.08 | 8,700 |
| 2025-06-10 | $44.72 | $55.21 | 6,400 |
| 2025-06-09 | $44.72 | $55.21 | 10,600 |
| 2025-06-06 | $45.87 | $56.63 | 10,400 |
| 2025-06-05 | $46.31 | $57.17 | 35,600 |
| 2025-06-04 | $46.70 | $57.65 | 13,100 |
| 2025-06-03 | $45.10 | $55.68 | 17,100 |
| 2025-06-02 | $44.86 | $55.38 | 13,000 |
| 2025-05-30 | $44.39 | $54.80 | 10,800 |
| 2025-05-29 | $45.56 | $56.24 | 9,200 |
| 2025-05-28 | $44.91 | $55.44 | 53,000 |
| 2025-05-27 | $45.97 | $56.75 | 22,000 |
| 2025-05-23 | $51.37 | $63.42 | 12,200 |
| 2025-05-22 | $51.26 | $63.28 | 12,700 |
| 2025-05-21 | $51.96 | $64.14 | 19,200 |
| 2025-05-20 | $50.43 | $62.26 | 8,200 |
| 2025-05-19 | $49.54 | $61.16 | 9,900 |
| 2025-05-16 | $50.48 | $62.32 | 13,400 |
| 2025-05-15 | $49.60 | $61.23 | 11,100 |
| 2025-05-14 | $48.81 | $60.26 | 16,000 |
| 2025-05-13 | $48.47 | $59.84 | 9,300 |
| 2025-05-12 | $48.38 | $59.72 | 9,700 |
| 2025-05-09 | $47.05 | $58.08 | 23,000 |
| 2025-05-08 | $45.12 | $55.70 | 4,600 |
| 2025-05-07 | $43.90 | $54.19 | 8,900 |
| 2025-05-06 | $43.51 | $53.71 | 5,300 |
| 2025-05-05 | $43.49 | $53.69 | 9,000 |
| 2025-05-02 | $43.33 | $53.49 | 8,700 |
| 2025-05-01 | $42.05 | $51.91 | 8,300 |
| 2025-04-30 | $41.85 | $51.66 | 5,400 |
| 2025-04-29 | $42.38 | $52.32 | 5,100 |
| 2025-04-28 | $40.92 | $50.52 | 10,000 |
| 2025-04-25 | $41.42 | $51.13 | 18,000 |
| 2025-04-24 | $41.43 | $51.14 | 5,700 |
| 2025-04-23 | $41.83 | $51.64 | 10,200 |
| 2025-04-22 | $40.94 | $50.54 | 30,000 |
| 2025-04-21 | $38.51 | $47.54 | 12,800 |
| 2025-04-17 | $39.33 | $48.55 | 14,900 |
| 2025-04-16 | $39.70 | $49.01 | 23,100 |
| 2025-04-15 | $41.84 | $51.65 | 13,300 |
| 2025-04-14 | $42.64 | $52.64 | 23,000 |
| 2025-04-11 | $41.55 | $51.29 | 22,000 |
| 2025-04-10 | $38.59 | $47.64 | 35,000 |
| 2025-04-09 | $37.49 | $46.28 | 42,900 |
| 2025-04-08 | $33.76 | $41.68 | 36,800 |
| 2025-04-07 | $34.14 | $42.15 | 81,900 |
| 2025-04-04 | $39.84 | $49.18 | 28,500 |
| 2025-04-03 | $43.38 | $53.55 | 7,300 |
| 2025-04-02 | $44.44 | $54.86 | 4,400 |
| 2025-04-01 | $42.80 | $52.84 | 5,000 |
| 2025-03-31 | $43.30 | $53.45 | 7,300 |
| 2025-03-28 | $42.37 | $52.31 | 7,500 |
| 2025-03-27 | $43.85 | $54.13 | 5,400 |
| 2025-03-26 | $44.49 | $54.92 | 12,300 |
| 2025-03-25 | $43.74 | $54.00 | 15,700 |
| 2025-03-24 | $44.98 | $55.53 | 11,300 |
| 2025-03-21 | $44.24 | $54.61 | 11,100 |
| 2025-03-20 | $46.42 | $57.30 | 18,300 |
| 2025-03-19 | $46.13 | $56.95 | 21,900 |
| 2025-03-18 | $46.01 | $56.80 | 13,800 |
| 2025-03-17 | $45.66 | $56.37 | 9,100 |
| 2025-03-14 | $45.77 | $56.50 | 14,700 |
| 2025-03-13 | $44.44 | $54.86 | 10,600 |
| 2025-03-12 | $44.94 | $55.48 | 19,500 |
| 2025-03-11 | $43.92 | $54.22 | 13,600 |
| 2025-03-10 | $43.42 | $53.60 | 12,000 |
| 2025-03-07 | $45.65 | $56.35 | 25,200 |
| 2025-03-06 | $45.51 | $56.18 | 10,000 |
| 2025-03-05 | $45.74 | $56.47 | 12,100 |
| 2025-03-04 | $43.60 | $53.82 | 27,000 |
| 2025-03-03 | $45.00 | $55.55 | 8,500 |
| 2025-02-28 | $45.36 | $56.00 | 22,400 |
| 2025-02-27 | $48.33 | $59.66 | 20,600 |
| 2025-02-26 | $45.91 | $56.68 | 34,500 |
| 2025-02-25 | $46.18 | $57.01 | 13,600 |
| 2025-02-24 | $43.90 | $54.19 | 11,200 |
| 2025-02-21 | $44.78 | $55.28 | 18,500 |
| 2025-02-20 | $45.43 | $56.08 | 17,200 |
| 2025-02-19 | $45.44 | $56.10 | 10,600 |
| 2025-02-18 | $45.00 | $55.55 | 24,800 |
| 2025-02-14 | $43.71 | $53.96 | 12,100 |
| 2025-02-13 | $42.50 | $52.47 | 9,200 |
| 2025-02-12 | $43.75 | $54.01 | 20,300 |
| 2025-02-11 | $40.75 | $50.31 | 28,400 |
| 2025-02-10 | $44.96 | $55.50 | 49,400 |
| 2025-02-07 | $44.51 | $54.95 | 78,300 |
| 2025-02-06 | $41.32 | $51.01 | 31,400 |
| 2025-02-05 | $39.63 | $48.92 | 6,600 |
| 2025-02-04 | $40.86 | $50.44 | 5,300 |
| 2025-02-03 | $38.03 | $46.95 | 17,100 |
| 2025-01-31 | $36.82 | $45.45 | 10,300 |
| 2025-01-30 | $37.02 | $45.70 | 7,300 |
| 2025-01-29 | $36.83 | $45.47 | 16,800 |
| 2025-01-28 | $36.94 | $45.60 | 7,300 |
| 2025-01-27 | $37.13 | $45.84 | 18,000 |
| 2025-01-24 | $37.15 | $45.86 | 6,700 |
| 2025-01-23 | $36.49 | $45.05 | 24,800 |
| 2025-01-22 | $36.77 | $45.39 | 12,200 |
| 2025-01-21 | $37.44 | $46.22 | 13,800 |
| 2025-01-17 | $36.92 | $45.58 | 11,600 |
| 2025-01-16 | $36.04 | $44.49 | 10,800 |
| 2025-01-15 | $35.08 | $43.31 | 12,300 |
| 2025-01-14 | $35.50 | $43.82 | 11,500 |
| 2025-01-13 | $34.75 | $42.90 | 11,200 |
| 2025-01-10 | $35.15 | $43.39 | 9,000 |
| 2025-01-08 | $35.98 | $44.42 | 11,200 |
| 2025-01-07 | $36.07 | $44.53 | 17,800 |
| 2025-01-06 | $36.39 | $44.92 | 13,100 |
| 2025-01-03 | $36.60 | $45.18 | 7,100 |
| 2025-01-02 | $36.21 | $44.70 | 9,700 |