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
- 2001-10-31 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 | $49.47 | $85.67 | 28,000 |
| 2025-12-30 | $49.38 | $85.51 | 400 |
| 2025-12-29 | $49.48 | $85.68 | 1,200 |
| 2025-12-26 | $45.49 | $78.78 | 200 |
| 2025-12-24 | $49.39 | $85.53 | 0 |
| 2025-12-23 | $49.39 | $85.53 | 3,500 |
| 2025-12-22 | $48.89 | $84.66 | 800 |
| 2025-12-19 | $48.75 | $84.42 | 14,200 |
| 2025-12-18 | $48.77 | $84.46 | 14,200 |
| 2025-12-17 | $48.30 | $83.64 | 23,300 |
| 2025-12-16 | $48.91 | $84.70 | 0 |
| 2025-12-15 | $48.91 | $84.70 | 8,400 |
| 2025-12-12 | $48.36 | $83.75 | 93,300 |
| 2025-12-11 | $47.98 | $83.09 | 12,300 |
| 2025-12-10 | $47.26 | $81.84 | 34,900 |
| 2025-12-09 | $46.57 | $80.65 | 252,600 |
| 2025-12-08 | $45.41 | $78.64 | 0 |
| 2025-12-05 | $45.41 | $78.64 | 21,200 |
| 2025-12-04 | $45.58 | $78.93 | 41,200 |
| 2025-12-03 | $45.13 | $78.15 | 30,600 |
| 2025-12-02 | $45.74 | $79.21 | 63,300 |
| 2025-12-01 | $45.78 | $79.28 | 73,400 |
| 2025-11-28 | $46.23 | $80.06 | 52,700 |
| 2025-11-26 | $46.13 | $79.88 | 17,700 |
| 2025-11-25 | $45.73 | $79.19 | 0 |
| 2025-11-24 | $45.73 | $79.19 | 57,500 |
| 2025-11-21 | $45.52 | $78.83 | 42,700 |
| 2025-11-20 | $44.64 | $77.30 | 24,500 |
| 2025-11-19 | $44.83 | $77.63 | 76,700 |
| 2025-11-18 | $45.08 | $78.07 | 79,100 |
| 2025-11-17 | $44.43 | $76.94 | 800 |
| 2025-11-14 | $44.63 | $77.29 | 1,200 |
| 2025-11-13 | $44.54 | $77.13 | 3,600 |
| 2025-11-12 | $44.39 | $76.87 | 300 |
| 2025-11-11 | $42.80 | $74.12 | 0 |
| 2025-11-10 | $42.80 | $74.12 | 1,100 |
| 2025-11-07 | $42.61 | $73.79 | 500 |
| 2025-11-06 | $43.05 | $74.55 | 200 |
| 2025-11-05 | $42.11 | $72.92 | 10,500 |
| 2025-11-04 | $42.25 | $73.16 | 2,700 |
| 2025-11-03 | $42.45 | $73.51 | 600 |
| 2025-10-31 | $42.41 | $73.44 | 9,300 |
| 2025-10-30 | $42.39 | $73.41 | 5,200 |
| 2025-10-29 | $42.06 | $72.84 | 50,300 |
| 2025-10-28 | $42.78 | $74.08 | 9,200 |
| 2025-10-27 | $42.40 | $73.42 | 2,900 |
| 2025-10-24 | $42.37 | $73.37 | 1,600 |
| 2025-10-23 | $41.97 | $72.68 | 0 |
| 2025-10-22 | $41.97 | $72.68 | 5,900 |
| 2025-10-21 | $41.32 | $71.55 | 600 |
| 2025-10-20 | $41.25 | $71.43 | 800 |
| 2025-10-17 | $41.37 | $71.64 | 2,000 |
| 2025-10-16 | $41.66 | $72.14 | 9,200 |
| 2025-10-15 | $41.32 | $71.55 | 300 |
| 2025-10-14 | $41.42 | $71.73 | 140,900 |
| 2025-10-13 | $41.66 | $72.14 | 0 |
| 2025-10-10 | $41.66 | $72.14 | 8,800 |
| 2025-10-09 | $41.40 | $71.69 | 29,300 |
| 2025-10-08 | $41.66 | $72.14 | 22,400 |
| 2025-10-07 | $41.26 | $71.45 | 275,300 |
| 2025-10-06 | $41.18 | $71.31 | 42,100 |
| 2025-10-03 | $40.63 | $70.36 | 38,200 |
| 2025-10-02 | $40.50 | $70.13 | 4,500 |
| 2025-10-01 | $40.38 | $69.93 | 0 |
| 2025-09-30 | $40.38 | $69.93 | 109,200 |
| 2025-09-29 | $40.19 | $69.60 | 158,600 |
| 2025-09-26 | $39.54 | $68.47 | 80,200 |
| 2025-09-25 | $38.78 | $67.16 | 400 |
| 2025-09-24 | $38.76 | $67.12 | 1,500 |
| 2025-09-23 | $39.47 | $68.35 | 2,200 |
| 2025-09-22 | $39.57 | $68.52 | 5,700 |
| 2025-09-19 | $38.97 | $67.48 | 1,700 |
| 2025-09-18 | $38.67 | $66.97 | 600 |
| 2025-09-17 | $38.73 | $67.07 | 6,100 |
| 2025-09-16 | $38.23 | $66.20 | 2,700 |
| 2025-09-15 | $39.23 | $67.93 | 800 |
| 2025-09-12 | $39.55 | $68.49 | 5,900 |
| 2025-09-11 | $39.42 | $68.26 | 9,800 |
| 2025-09-10 | $39.56 | $68.51 | 0 |
| 2025-09-09 | $39.56 | $68.51 | 4,900 |
| 2025-09-08 | $39.05 | $67.62 | 13,600 |
| 2025-09-05 | $39.21 | $67.90 | 900 |
| 2025-09-04 | $39.57 | $68.52 | 900 |
| 2025-09-03 | $39.69 | $68.73 | 3,900 |
| 2025-09-02 | $39.22 | $67.92 | 400 |
| 2025-08-29 | $39.63 | $68.63 | 1,800 |
| 2025-08-28 | $39.89 | $69.08 | 0 |
| 2025-08-27 | $39.89 | $69.08 | 7,700 |
| 2025-08-26 | $39.56 | $68.51 | 0 |
| 2025-08-25 | $39.56 | $68.51 | 1,900 |
| 2025-08-22 | $40.00 | $69.27 | 243,200 |
| 2025-08-21 | $39.77 | $68.87 | 41,000 |
| 2025-08-20 | $39.52 | $68.44 | 118,100 |
| 2025-08-19 | $39.41 | $68.25 | 0 |
| 2025-08-18 | $39.41 | $68.25 | 16,800 |
| 2025-08-15 | $39.34 | $68.13 | 100 |
| 2025-08-14 | $38.68 | $66.98 | 800 |
| 2025-08-13 | $38.95 | $67.45 | 3,000 |
| 2025-08-12 | $38.81 | $67.21 | 600 |
| 2025-08-11 | $38.46 | $66.60 | 1,000 |
| 2025-08-08 | $38.86 | $67.29 | 239,700 |
| 2025-08-07 | $38.98 | $67.50 | 71,700 |
| 2025-08-06 | $39.34 | $68.13 | 39,300 |
| 2025-08-05 | $37.98 | $65.77 | 11,300 |
| 2025-08-04 | $38.04 | $65.87 | 2,800 |
| 2025-08-01 | $37.53 | $64.99 | 233,100 |
| 2025-07-31 | $37.62 | $65.15 | 0 |
| 2025-07-30 | $37.62 | $65.15 | 72,700 |
| 2025-07-29 | $37.59 | $65.09 | 2,000 |
| 2025-07-28 | $37.85 | $65.55 | 49,100 |
| 2025-07-25 | $38.37 | $66.45 | 4,400 |
| 2025-07-24 | $38.64 | $66.91 | 0 |
| 2025-07-23 | $38.64 | $66.91 | 4,900 |
| 2025-07-22 | $38.39 | $66.48 | 200 |
| 2025-07-21 | $37.80 | $65.46 | 22,800 |
| 2025-07-18 | $37.77 | $65.41 | 900 |
| 2025-07-17 | $37.69 | $65.27 | 600 |
| 2025-07-16 | $37.60 | $65.11 | 1,200 |
| 2025-07-15 | $37.79 | $65.44 | 6,300 |
| 2025-07-14 | $38.21 | $66.17 | 4,300 |
| 2025-07-11 | $38.41 | $66.51 | 2,200 |
| 2025-07-10 | $38.24 | $66.22 | 600 |
| 2025-07-09 | $37.64 | $65.18 | 2,700 |
| 2025-07-08 | $37.56 | $65.04 | 3,200 |
| 2025-07-07 | $37.79 | $65.44 | 6,600 |
| 2025-07-03 | $37.12 | $64.28 | 900 |
| 2025-07-02 | $37.08 | $64.21 | 800 |
| 2025-07-01 | $36.80 | $63.73 | 900 |
| 2025-06-30 | $37.96 | $65.74 | 16,700 |
| 2025-06-27 | $37.75 | $65.37 | 2,200 |
| 2025-06-26 | $37.66 | $65.22 | 1,100 |
| 2025-06-25 | $37.58 | $65.08 | 800 |
| 2025-06-24 | $36.91 | $63.92 | 0 |
| 2025-06-23 | $36.91 | $63.92 | 263,400 |
| 2025-06-20 | $36.67 | $63.50 | 7,200 |
| 2025-06-18 | $36.60 | $63.38 | 2,300 |
| 2025-06-17 | $36.78 | $63.69 | 1,300 |
| 2025-06-16 | $38.09 | $65.96 | 1,500 |
| 2025-06-13 | $37.62 | $65.15 | 1,700 |
| 2025-06-12 | $37.23 | $64.47 | 1,400 |
| 2025-06-11 | $37.02 | $64.11 | 300 |
| 2025-06-10 | $37.30 | $64.59 | 1,600 |
| 2025-06-09 | $37.60 | $65.11 | 900 |
| 2025-06-06 | $37.43 | $64.82 | 0 |
| 2025-06-05 | $37.43 | $64.82 | 1,300 |
| 2025-06-04 | $37.40 | $64.77 | 0 |
| 2025-06-03 | $37.40 | $64.77 | 1,000 |
| 2025-06-02 | $37.78 | $65.42 | 200 |
| 2025-05-30 | $38.30 | $65.56 | 9,300 |
| 2025-05-29 | $37.88 | $64.84 | 0 |
| 2025-05-28 | $37.88 | $64.84 | 12,300 |
| 2025-05-27 | $37.91 | $64.89 | 20,000 |
| 2025-05-23 | $37.42 | $64.05 | 0 |
| 2025-05-22 | $37.42 | $64.05 | 1,800 |
| 2025-05-21 | $37.81 | $64.72 | 3,100 |
| 2025-05-20 | $37.28 | $63.81 | 700 |
| 2025-05-19 | $32.87 | $56.26 | 1,300 |
| 2025-05-16 | $36.65 | $62.73 | 1,400 |
| 2025-05-15 | $35.76 | $61.21 | 0 |
| 2025-05-14 | $35.76 | $61.21 | 1,100 |
| 2025-05-13 | $36.71 | $62.83 | 600 |
| 2025-05-12 | $36.88 | $63.12 | 500 |
| 2025-05-09 | $37.15 | $63.59 | 400 |
| 2025-05-08 | $36.93 | $63.21 | 0 |
| 2025-05-07 | $36.93 | $63.21 | 72,300 |
| 2025-05-06 | $38.10 | $65.21 | 800 |
| 2025-05-05 | $37.68 | $64.49 | 3,100 |
| 2025-05-02 | $37.46 | $64.12 | 1,900 |
| 2025-05-01 | $38.02 | $65.08 | 600 |
| 2025-04-30 | $38.95 | $66.67 | 700 |
| 2025-04-29 | $38.37 | $65.68 | 1,300 |
| 2025-04-28 | $38.13 | $65.26 | 2,700 |
| 2025-04-25 | $38.13 | $65.26 | 400 |
| 2025-04-24 | $38.23 | $65.44 | 500 |
| 2025-04-23 | $38.01 | $65.06 | 1,900 |
| 2025-04-22 | $37.84 | $64.77 | 5,900 |
| 2025-04-21 | $37.57 | $64.31 | 1,800 |
| 2025-04-17 | $38.19 | $65.37 | 900 |
| 2025-04-16 | $37.72 | $64.56 | 300 |
| 2025-04-15 | $37.24 | $63.74 | 1,200 |
| 2025-04-14 | $37.90 | $64.87 | 1,300 |
| 2025-04-11 | $36.80 | $62.99 | 221,300 |
| 2025-04-10 | $36.82 | $63.02 | 59,000 |
| 2025-04-09 | $37.02 | $63.36 | 345,800 |
| 2025-04-08 | $37.02 | $63.36 | 212,100 |
| 2025-04-07 | $37.54 | $64.25 | 72,300 |
| 2025-04-04 | $39.59 | $67.76 | 188,700 |
| 2025-04-03 | $40.34 | $69.05 | 261,700 |
| 2025-04-02 | $40.03 | $68.52 | 202,500 |
| 2025-04-01 | $39.71 | $67.97 | 33,000 |
| 2025-03-31 | $39.33 | $67.32 | 85,000 |
| 2025-03-28 | $38.31 | $65.57 | 4,600 |
| 2025-03-27 | $37.99 | $65.02 | 5,500 |
| 2025-03-26 | $37.62 | $64.39 | 2,000 |
| 2025-03-25 | $37.34 | $63.91 | 0 |
| 2025-03-24 | $37.34 | $63.91 | 1,400 |
| 2025-03-21 | $37.06 | $63.43 | 4,600 |
| 2025-03-20 | $37.07 | $63.45 | 400 |
| 2025-03-19 | $36.64 | $62.71 | 600 |
| 2025-03-18 | $36.61 | $62.66 | 2,100 |
| 2025-03-17 | $36.70 | $62.82 | 2,000 |
| 2025-03-14 | $35.60 | $60.93 | 0 |
| 2025-03-13 | $35.60 | $60.93 | 600 |
| 2025-03-12 | $35.55 | $60.85 | 3,200 |
| 2025-03-11 | $35.29 | $60.40 | 2,900 |
| 2025-03-10 | $36.05 | $61.70 | 500 |
| 2025-03-07 | $37.16 | $63.60 | 11,700 |
| 2025-03-06 | $37.95 | $64.96 | 57,900 |
| 2025-03-05 | $37.96 | $64.97 | 3,000 |
| 2025-03-04 | $37.16 | $63.60 | 1,600 |
| 2025-03-03 | $36.73 | $62.87 | 28,100 |
| 2025-02-28 | $37.12 | $62.81 | 56,200 |
| 2025-02-27 | $37.07 | $62.73 | 25,100 |
| 2025-02-26 | $37.28 | $63.08 | 33,900 |
| 2025-02-25 | $36.95 | $62.53 | 77,700 |
| 2025-02-24 | $36.99 | $62.59 | 19,200 |
| 2025-02-21 | $36.66 | $62.03 | 7,300 |
| 2025-02-20 | $36.77 | $62.22 | 43,500 |
| 2025-02-19 | $36.56 | $61.87 | 14,400 |
| 2025-02-18 | $36.48 | $61.73 | 200 |
| 2025-02-14 | $36.21 | $61.27 | 100 |
| 2025-02-13 | $36.16 | $61.19 | 800 |
| 2025-02-12 | $36.14 | $61.16 | 200 |
| 2025-02-11 | $35.68 | $60.38 | 26,200 |
| 2025-02-10 | $36.12 | $61.12 | 6,100 |
| 2025-02-07 | $36.18 | $61.22 | 7,000 |
| 2025-02-06 | $36.52 | $61.80 | 16,000 |
| 2025-02-05 | $33.14 | $56.08 | 2,100 |
| 2025-02-04 | $32.76 | $55.44 | 1,600 |
| 2025-02-03 | $32.24 | $54.56 | 9,300 |
| 2025-01-31 | $32.43 | $54.88 | 18,100 |
| 2025-01-30 | $32.26 | $54.59 | 900 |
| 2025-01-29 | $32.46 | $54.93 | 1,400 |
| 2025-01-28 | $32.49 | $54.98 | 600 |
| 2025-01-27 | $32.53 | $55.05 | 300 |
| 2025-01-24 | $32.46 | $54.93 | 3,600 |
| 2025-01-23 | $32.31 | $54.67 | 800 |
| 2025-01-22 | $32.18 | $54.45 | 2,500 |
| 2025-01-21 | $31.88 | $53.95 | 0 |
| 2025-01-17 | $31.88 | $53.95 | 1,200 |
| 2025-01-16 | $32.18 | $54.45 | 600 |
| 2025-01-15 | $32.19 | $54.47 | 1,200 |
| 2025-01-14 | $31.71 | $53.66 | 10,700 |
| 2025-01-13 | $31.92 | $54.01 | 4,900 |
| 2025-01-10 | $32.15 | $54.40 | 3,800 |
| 2025-01-08 | $32.42 | $54.86 | 12,600 |
| 2025-01-07 | $32.68 | $55.30 | 1,800 |
| 2025-01-06 | $32.95 | $55.76 | 2,700 |
| 2025-01-03 | $32.59 | $55.15 | 1,300 |
| 2025-01-02 | $32.66 | $55.27 | 3,000 |