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
- 2012-01-17 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 | $66.35 | $92.00 | 900 |
| 2025-12-30 | $65.96 | $91.46 | 1,100 |
| 2025-12-29 | $66.41 | $92.08 | 1,600 |
| 2025-12-26 | $65.63 | $91.00 | 1,600 |
| 2025-12-24 | $66.31 | $91.94 | 600 |
| 2025-12-23 | $66.00 | $91.51 | 1,000 |
| 2025-12-22 | $66.02 | $91.54 | 1,500 |
| 2025-12-19 | $65.25 | $90.47 | 2,800 |
| 2025-12-18 | $64.69 | $89.69 | 2,100 |
| 2025-12-17 | $65.01 | $90.14 | 2,300 |
| 2025-12-16 | $63.83 | $88.50 | 0 |
| 2025-12-15 | $63.83 | $88.50 | 1,800 |
| 2025-12-12 | $66.19 | $91.77 | 78,800 |
| 2025-12-11 | $65.00 | $90.12 | 400 |
| 2025-12-10 | $62.71 | $86.95 | 500 |
| 2025-12-09 | $63.76 | $88.41 | 1,500 |
| 2025-12-08 | $64.09 | $88.86 | 1,000 |
| 2025-12-05 | $64.74 | $89.76 | 1,300 |
| 2025-12-04 | $63.50 | $88.04 | 1,500 |
| 2025-12-03 | $63.59 | $88.17 | 10,400 |
| 2025-12-02 | $56.64 | $78.53 | 800 |
| 2025-12-01 | $57.34 | $79.50 | 1,500 |
| 2025-11-28 | $55.42 | $76.84 | 600 |
| 2025-11-26 | $56.39 | $78.19 | 3,100 |
| 2025-11-25 | $55.77 | $77.33 | 21,800 |
| 2025-11-24 | $54.68 | $75.82 | 4,400 |
| 2025-11-21 | $54.74 | $75.90 | 900 |
| 2025-11-20 | $55.54 | $77.01 | 1,800 |
| 2025-11-19 | $54.33 | $75.33 | 4,300 |
| 2025-11-18 | $53.32 | $73.93 | 6,100 |
| 2025-11-17 | $54.58 | $75.68 | 2,000 |
| 2025-11-14 | $56.34 | $78.12 | 1,400 |
| 2025-11-13 | $58.24 | $80.75 | 1,300 |
| 2025-11-12 | $59.08 | $81.92 | 900 |
| 2025-11-11 | $57.73 | $80.04 | 1,800 |
| 2025-11-10 | $56.99 | $79.02 | 1,900 |
| 2025-11-07 | $56.00 | $77.65 | 1,300 |
| 2025-11-06 | $56.22 | $77.95 | 500 |
| 2025-11-05 | $54.52 | $75.59 | 1,100 |
| 2025-11-04 | $55.74 | $77.29 | 1,700 |
| 2025-11-03 | $54.43 | $75.47 | 2,100 |
| 2025-10-31 | $57.27 | $79.41 | 1,100 |
| 2025-10-30 | $57.23 | $79.35 | 0 |
| 2025-10-29 | $57.23 | $78.00 | 12,700 |
| 2025-10-28 | $57.32 | $78.12 | 2,000 |
| 2025-10-27 | $57.32 | $78.12 | 6,900 |
| 2025-10-24 | $56.80 | $77.41 | 3,200 |
| 2025-10-23 | $58.01 | $79.06 | 1,700 |
| 2025-10-22 | $58.38 | $79.57 | 0 |
| 2025-10-21 | $58.38 | $79.57 | 1,900 |
| 2025-10-20 | $55.67 | $75.87 | 1,100 |
| 2025-10-17 | $56.66 | $77.22 | 2,100 |
| 2025-10-16 | $56.02 | $76.35 | 900 |
| 2025-10-15 | $55.68 | $75.89 | 0 |
| 2025-10-14 | $55.68 | $75.89 | 500 |
| 2025-10-13 | $54.32 | $74.03 | 3,800 |
| 2025-10-10 | $54.61 | $74.43 | 2,200 |
| 2025-10-09 | $54.00 | $73.60 | 2,000 |
| 2025-10-08 | $57.10 | $77.82 | 1,100 |
| 2025-10-07 | $58.14 | $79.24 | 1,300 |
| 2025-10-06 | $57.27 | $78.05 | 2,500 |
| 2025-10-03 | $56.17 | $76.55 | 900 |
| 2025-10-02 | $55.58 | $75.75 | 0 |
| 2025-10-01 | $55.58 | $75.75 | 3,900 |
| 2025-09-30 | $55.91 | $76.20 | 12,900 |
| 2025-09-29 | $54.81 | $74.70 | 1,400 |
| 2025-09-26 | $52.18 | $71.12 | 3,600 |
| 2025-09-25 | $51.46 | $70.14 | 800 |
| 2025-09-24 | $51.58 | $70.30 | 1,600 |
| 2025-09-23 | $53.90 | $73.46 | 1,600 |
| 2025-09-22 | $52.39 | $71.40 | 2,100 |
| 2025-09-19 | $53.80 | $73.32 | 3,100 |
| 2025-09-18 | $54.52 | $74.31 | 2,900 |
| 2025-09-17 | $53.93 | $73.50 | 1,800 |
| 2025-09-16 | $56.20 | $76.60 | 5,400 |
| 2025-09-15 | $55.13 | $75.14 | 92,500 |
| 2025-09-12 | $53.72 | $73.22 | 1,100 |
| 2025-09-11 | $53.86 | $73.41 | 64,200 |
| 2025-09-10 | $51.80 | $70.60 | 126,300 |
| 2025-09-09 | $49.89 | $68.00 | 0 |
| 2025-09-08 | $49.89 | $68.00 | 3,800 |
| 2025-09-05 | $50.75 | $69.17 | 2,100 |
| 2025-09-04 | $49.01 | $66.80 | 1,300 |
| 2025-09-03 | $49.52 | $67.49 | 2,100 |
| 2025-09-02 | $49.33 | $67.23 | 2,500 |
| 2025-08-29 | $50.73 | $69.14 | 1,000 |
| 2025-08-28 | $50.87 | $69.33 | 1,200 |
| 2025-08-27 | $49.86 | $67.95 | 1,400 |
| 2025-08-26 | $50.41 | $68.70 | 2,000 |
| 2025-08-25 | $50.68 | $69.07 | 1,100 |
| 2025-08-22 | $51.50 | $70.19 | 20,000 |
| 2025-08-21 | $51.28 | $69.89 | 1,900 |
| 2025-08-20 | $50.53 | $68.87 | 1,100 |
| 2025-08-19 | $50.84 | $69.29 | 1,200 |
| 2025-08-18 | $51.92 | $70.76 | 2,800 |
| 2025-08-15 | $51.95 | $70.80 | 1,800 |
| 2025-08-14 | $48.90 | $66.65 | 26,800 |
| 2025-08-13 | $49.51 | $67.48 | 2,600 |
| 2025-08-12 | $50.26 | $68.50 | 1,500 |
| 2025-08-11 | $49.46 | $67.41 | 1,500 |
| 2025-08-08 | $49.06 | $66.86 | 64,600 |
| 2025-08-07 | $48.48 | $66.07 | 1,600 |
| 2025-08-06 | $49.00 | $66.78 | 4,400 |
| 2025-08-05 | $48.70 | $66.37 | 1,300 |
| 2025-08-04 | $47.11 | $64.21 | 1,800 |
| 2025-08-01 | $48.66 | $66.32 | 7,100 |
| 2025-07-31 | $50.07 | $68.24 | 1,000 |
| 2025-07-30 | $50.55 | $68.90 | 900 |
| 2025-07-29 | $51.09 | $69.63 | 900 |
| 2025-07-28 | $50.43 | $68.73 | 1,300 |
| 2025-07-25 | $50.37 | $68.65 | 1,100 |
| 2025-07-24 | $51.88 | $70.71 | 700 |
| 2025-07-23 | $51.60 | $70.33 | 2,200 |
| 2025-07-22 | $50.95 | $69.44 | 1,300 |
| 2025-07-21 | $49.21 | $67.07 | 7,000 |
| 2025-07-18 | $48.08 | $65.53 | 4,800 |
| 2025-07-17 | $48.53 | $66.14 | 2,100 |
| 2025-07-16 | $50.55 | $68.90 | 1,800 |
| 2025-07-15 | $49.22 | $67.08 | 800 |
| 2025-07-14 | $51.00 | $69.51 | 1,200 |
| 2025-07-11 | $50.21 | $68.43 | 9,800 |
| 2025-07-10 | $52.40 | $71.42 | 800 |
| 2025-07-09 | $50.69 | $69.09 | 1,800 |
| 2025-07-08 | $50.14 | $68.34 | 700 |
| 2025-07-07 | $52.63 | $71.73 | 1,400 |
| 2025-07-03 | $51.79 | $70.59 | 2,800 |
| 2025-07-02 | $53.12 | $72.40 | 1,300 |
| 2025-07-01 | $52.51 | $71.57 | 2,300 |
| 2025-06-30 | $51.91 | $70.75 | 1,200 |
| 2025-06-27 | $50.78 | $69.21 | 5,600 |
| 2025-06-26 | $51.27 | $69.88 | 600 |
| 2025-06-25 | $50.23 | $68.46 | 1,400 |
| 2025-06-24 | $52.88 | $72.07 | 4,600 |
| 2025-06-23 | $51.24 | $69.84 | 4,700 |
| 2025-06-20 | $50.34 | $68.61 | 2,500 |
| 2025-06-18 | $51.72 | $70.49 | 4,200 |
| 2025-06-17 | $50.98 | $69.48 | 1,800 |
| 2025-06-16 | $52.33 | $71.32 | 1,900 |
| 2025-06-13 | $51.83 | $70.64 | 3,700 |
| 2025-06-12 | $53.46 | $72.86 | 6,700 |
| 2025-06-11 | $54.04 | $73.65 | 2,600 |
| 2025-06-10 | $56.56 | $77.09 | 2,300 |
| 2025-06-09 | $54.70 | $74.55 | 2,300 |
| 2025-06-06 | $56.05 | $76.39 | 1,000 |
| 2025-06-05 | $53.89 | $73.45 | 1,300 |
| 2025-06-04 | $54.81 | $74.70 | 97,000 |
| 2025-06-03 | $52.40 | $71.42 | 1,200 |
| 2025-06-02 | $54.87 | $74.78 | 1,000 |
| 2025-05-30 | $54.68 | $74.52 | 4,600 |
| 2025-05-29 | $54.89 | $74.81 | 3,500 |
| 2025-05-28 | $51.80 | $70.60 | 19,200 |
| 2025-05-27 | $52.57 | $71.65 | 500 |
| 2025-05-23 | $53.52 | $72.94 | 3,700 |
| 2025-05-22 | $53.62 | $73.08 | 2,600 |
| 2025-05-21 | $53.90 | $73.46 | 0 |
| 2025-05-20 | $53.90 | $73.46 | 2,100 |
| 2025-05-19 | $53.91 | $73.47 | 3,300 |
| 2025-05-16 | $53.76 | $73.27 | 3,400 |
| 2025-05-15 | $53.05 | $72.30 | 2,800 |
| 2025-05-14 | $52.27 | $71.24 | 0 |
| 2025-05-13 | $52.27 | $71.24 | 0 |
| 2025-05-12 | $52.27 | $71.24 | 1,500 |
| 2025-05-09 | $53.82 | $73.35 | 2,100 |
| 2025-05-08 | $51.46 | $70.14 | 1,000 |
| 2025-05-07 | $51.56 | $70.27 | 1,100 |
| 2025-05-06 | $53.07 | $72.33 | 1,400 |
| 2025-05-05 | $54.50 | $74.28 | 4,400 |
| 2025-05-02 | $55.61 | $75.79 | 1,800 |
| 2025-05-01 | $54.84 | $74.74 | 2,200 |
| 2025-04-30 | $52.24 | $71.20 | 2,700 |
| 2025-04-29 | $54.80 | $74.69 | 5,600 |
| 2025-04-28 | $56.65 | $75.90 | 1,100 |
| 2025-04-25 | $56.89 | $76.22 | 1,200 |
| 2025-04-24 | $56.14 | $75.22 | 1,900 |
| 2025-04-23 | $54.96 | $73.64 | 3,700 |
| 2025-04-22 | $53.08 | $71.12 | 2,300 |
| 2025-04-21 | $52.73 | $70.65 | 1,700 |
| 2025-04-17 | $52.97 | $70.97 | 2,100 |
| 2025-04-16 | $51.50 | $69.00 | 3,300 |
| 2025-04-15 | $52.32 | $70.10 | 1,500 |
| 2025-04-14 | $52.55 | $70.41 | 2,900 |
| 2025-04-11 | $52.90 | $70.88 | 6,600 |
| 2025-04-10 | $51.25 | $68.67 | 2,200 |
| 2025-04-09 | $50.90 | $68.20 | 3,400 |
| 2025-04-08 | $48.59 | $65.10 | 5,400 |
| 2025-04-07 | $46.55 | $62.37 | 4,300 |
| 2025-04-04 | $47.86 | $64.12 | 24,300 |
| 2025-04-03 | $49.12 | $65.81 | 2,100 |
| 2025-04-02 | $49.88 | $66.83 | 1,500 |
| 2025-04-01 | $51.11 | $68.48 | 600 |
| 2025-03-31 | $50.93 | $68.24 | 19,600 |
| 2025-03-28 | $50.01 | $67.00 | 12,200 |
| 2025-03-27 | $48.75 | $65.32 | 45,000 |
| 2025-03-26 | $51.28 | $68.71 | 2,500 |
| 2025-03-25 | $50.32 | $67.42 | 1,100 |
| 2025-03-24 | $50.66 | $67.88 | 2,200 |
| 2025-03-21 | $51.67 | $69.23 | 1,500 |
| 2025-03-20 | $51.13 | $68.50 | 900 |
| 2025-03-19 | $51.34 | $68.79 | 2,100 |
| 2025-03-18 | $49.22 | $65.95 | 2,400 |
| 2025-03-17 | $48.87 | $65.48 | 3,000 |
| 2025-03-14 | $49.94 | $66.91 | 1,600 |
| 2025-03-13 | $50.18 | $67.23 | 1,900 |
| 2025-03-12 | $48.57 | $65.07 | 4,700 |
| 2025-03-11 | $53.23 | $71.32 | 1,600 |
| 2025-03-10 | $54.68 | $73.26 | 1,400 |
| 2025-03-07 | $54.20 | $72.62 | 1,600 |
| 2025-03-06 | $53.07 | $71.10 | 2,500 |
| 2025-03-05 | $53.79 | $72.07 | 1,500 |
| 2025-03-04 | $52.48 | $70.31 | 1,700 |
| 2025-03-03 | $53.43 | $71.59 | 900 |
| 2025-02-28 | $53.48 | $71.65 | 92,700 |
| 2025-02-27 | $53.19 | $71.26 | 1,000 |
| 2025-02-26 | $55.15 | $73.89 | 2,000 |
| 2025-02-25 | $55.30 | $74.09 | 1,500 |
| 2025-02-24 | $53.73 | $71.99 | 4,700 |
| 2025-02-21 | $55.61 | $74.51 | 4,600 |
| 2025-02-20 | $56.01 | $75.04 | 3,500 |
| 2025-02-19 | $55.40 | $74.23 | 2,000 |
| 2025-02-18 | $57.35 | $76.84 | 2,200 |
| 2025-02-14 | $56.45 | $75.63 | 1,300 |
| 2025-02-13 | $54.50 | $73.02 | 3,600 |
| 2025-02-12 | $55.27 | $74.05 | 1,600 |
| 2025-02-11 | $55.72 | $74.65 | 2,100 |
| 2025-02-10 | $54.46 | $72.97 | 3,400 |
| 2025-02-07 | $54.18 | $72.59 | 2,000 |
| 2025-02-06 | $53.97 | $72.31 | 1,000 |
| 2025-02-05 | $53.55 | $71.75 | 1,300 |
| 2025-02-04 | $55.15 | $73.89 | 2,200 |
| 2025-02-03 | $52.58 | $70.45 | 1,800 |
| 2025-01-31 | $55.69 | $74.61 | 1,500 |
| 2025-01-30 | $54.52 | $73.05 | 700 |
| 2025-01-29 | $53.25 | $71.35 | 1,100 |
| 2025-01-28 | $51.70 | $69.27 | 1,900 |
| 2025-01-27 | $49.90 | $66.86 | 16,800 |
| 2025-01-24 | $50.77 | $68.02 | 9,600 |
| 2025-01-23 | $50.80 | $68.06 | 2,600 |
| 2025-01-22 | $51.76 | $69.35 | 5,500 |
| 2025-01-21 | $51.70 | $69.27 | 3,000 |
| 2025-01-17 | $51.67 | $69.23 | 2,000 |
| 2025-01-16 | $51.79 | $69.39 | 1,100 |
| 2025-01-15 | $53.07 | $71.10 | 1,600 |
| 2025-01-14 | $49.33 | $66.09 | 1,800 |
| 2025-01-13 | $49.63 | $66.50 | 2,200 |
| 2025-01-10 | $52.52 | $70.37 | 4,700 |
| 2025-01-08 | $51.65 | $69.20 | 600 |
| 2025-01-07 | $53.86 | $72.16 | 1,500 |
| 2025-01-06 | $52.49 | $70.33 | 1,400 |
| 2025-01-03 | $52.83 | $70.78 | 1,900 |
| 2025-01-02 | $51.23 | $68.64 | 3,500 |