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 | $43.55 | $50.47 | 1,000 |
| 2025-12-30 | $44.44 | $51.50 | 66,300 |
| 2025-12-29 | $43.26 | $50.14 | 800 |
| 2025-12-26 | $42.35 | $49.08 | 200 |
| 2025-12-24 | $42.35 | $49.08 | 300 |
| 2025-12-23 | $43.10 | $49.95 | 300 |
| 2025-12-22 | $43.22 | $50.09 | 3,200 |
| 2025-12-19 | $40.65 | $47.11 | 0 |
| 2025-12-18 | $40.65 | $47.11 | 1,100 |
| 2025-12-17 | $42.14 | $48.84 | 200 |
| 2025-12-16 | $42.25 | $48.97 | 0 |
| 2025-12-15 | $42.25 | $48.97 | 200 |
| 2025-12-12 | $42.25 | $48.97 | 300 |
| 2025-12-11 | $43.85 | $50.82 | 0 |
| 2025-12-10 | $43.85 | $50.82 | 0 |
| 2025-12-09 | $43.85 | $50.82 | 700 |
| 2025-12-08 | $43.70 | $50.65 | 600 |
| 2025-12-05 | $44.00 | $50.99 | 700 |
| 2025-12-04 | $42.50 | $49.26 | 82,000 |
| 2025-12-03 | $41.40 | $47.98 | 228,800 |
| 2025-12-02 | $41.17 | $47.71 | 1,200 |
| 2025-12-01 | $41.22 | $47.77 | 600 |
| 2025-11-28 | $41.70 | $48.33 | 500 |
| 2025-11-26 | $40.50 | $46.94 | 200 |
| 2025-11-25 | $39.50 | $45.78 | 55,200 |
| 2025-11-24 | $37.30 | $43.23 | 300 |
| 2025-11-21 | $37.05 | $42.94 | 0 |
| 2025-11-20 | $37.05 | $42.94 | 83,700 |
| 2025-11-19 | $39.85 | $46.18 | 0 |
| 2025-11-18 | $39.85 | $46.18 | 0 |
| 2025-11-17 | $39.85 | $46.18 | 200 |
| 2025-11-14 | $40.90 | $47.40 | 200 |
| 2025-11-13 | $42.00 | $48.68 | 1,900 |
| 2025-11-12 | $41.15 | $47.69 | 600 |
| 2025-11-11 | $39.20 | $45.43 | 1,000 |
| 2025-11-10 | $37.95 | $43.98 | 600 |
| 2025-11-07 | $38.42 | $44.53 | 0 |
| 2025-11-06 | $38.42 | $44.53 | 1,400 |
| 2025-11-05 | $39.45 | $45.72 | 0 |
| 2025-11-04 | $39.45 | $45.72 | 0 |
| 2025-11-03 | $39.45 | $45.72 | 1,900 |
| 2025-10-31 | $39.45 | $45.72 | 10,900 |
| 2025-10-30 | $39.20 | $45.43 | 400 |
| 2025-10-29 | $38.86 | $45.04 | 0 |
| 2025-10-28 | $38.86 | $45.04 | 100 |
| 2025-10-27 | $39.20 | $45.43 | 300 |
| 2025-10-24 | $40.30 | $46.71 | 200 |
| 2025-10-23 | $41.00 | $47.52 | 0 |
| 2025-10-22 | $41.00 | $47.52 | 0 |
| 2025-10-21 | $41.00 | $47.52 | 1,400 |
| 2025-10-20 | $39.00 | $45.20 | 700 |
| 2025-10-17 | $37.65 | $43.63 | 400 |
| 2025-10-16 | $38.72 | $44.87 | 1,700 |
| 2025-10-15 | $37.15 | $43.06 | 0 |
| 2025-10-14 | $37.15 | $43.06 | 0 |
| 2025-10-13 | $37.15 | $43.06 | 0 |
| 2025-10-10 | $37.15 | $43.06 | 500 |
| 2025-10-09 | $38.89 | $45.07 | 0 |
| 2025-10-08 | $38.89 | $45.07 | 0 |
| 2025-10-07 | $38.89 | $45.07 | 800 |
| 2025-10-06 | $40.20 | $46.59 | 0 |
| 2025-10-03 | $40.20 | $46.59 | 100 |
| 2025-10-02 | $37.86 | $43.88 | 0 |
| 2025-10-01 | $37.86 | $43.88 | 0 |
| 2025-09-30 | $37.86 | $43.88 | 1,600 |
| 2025-09-29 | $38.29 | $44.38 | 700 |
| 2025-09-26 | $38.03 | $44.08 | 1,300 |
| 2025-09-25 | $38.90 | $45.08 | 0 |
| 2025-09-24 | $38.90 | $45.08 | 0 |
| 2025-09-23 | $38.90 | $45.08 | 4,900 |
| 2025-09-22 | $38.98 | $45.18 | 300 |
| 2025-09-19 | $39.50 | $45.78 | 0 |
| 2025-09-18 | $39.50 | $45.78 | 200 |
| 2025-09-17 | $38.15 | $44.21 | 0 |
| 2025-09-16 | $38.15 | $44.21 | 200 |
| 2025-09-15 | $37.27 | $43.19 | 0 |
| 2025-09-12 | $37.27 | $43.19 | 200 |
| 2025-09-11 | $37.46 | $43.41 | 935,300 |
| 2025-09-10 | $37.35 | $43.29 | 700,400 |
| 2025-09-09 | $37.50 | $43.46 | 500 |
| 2025-09-08 | $37.85 | $43.87 | 200 |
| 2025-09-05 | $36.99 | $42.87 | 600 |
| 2025-09-04 | $36.30 | $42.07 | 30,300 |
| 2025-09-03 | $37.40 | $43.34 | 700 |
| 2025-09-02 | $39.52 | $45.80 | 8,200 |
| 2025-08-29 | $40.81 | $47.30 | 200 |
| 2025-08-28 | $41.90 | $48.56 | 0 |
| 2025-08-27 | $41.90 | $48.56 | 362,400 |
| 2025-08-26 | $42.00 | $48.68 | 0 |
| 2025-08-25 | $42.00 | $48.68 | 100 |
| 2025-08-22 | $43.05 | $49.89 | 500 |
| 2025-08-21 | $41.42 | $48.00 | 500 |
| 2025-08-20 | $42.44 | $49.19 | 600 |
| 2025-08-19 | $43.18 | $50.04 | 1,100 |
| 2025-08-18 | $42.75 | $49.55 | 15,400 |
| 2025-08-15 | $43.00 | $49.84 | 4,000 |
| 2025-08-14 | $42.71 | $49.50 | 8,100 |
| 2025-08-13 | $42.85 | $49.66 | 7,000 |
| 2025-08-12 | $42.55 | $49.31 | 3,000 |
| 2025-08-11 | $40.90 | $47.40 | 400 |
| 2025-08-08 | $41.16 | $47.70 | 2,200 |
| 2025-08-07 | $40.20 | $46.59 | 33,600 |
| 2025-08-06 | $39.42 | $45.69 | 2,300 |
| 2025-08-05 | $41.18 | $47.73 | 3,500 |
| 2025-08-04 | $39.48 | $45.76 | 1,500 |
| 2025-08-01 | $38.95 | $45.14 | 3,100 |
| 2025-07-31 | $40.02 | $46.38 | 1,200 |
| 2025-07-30 | $41.20 | $47.75 | 3,500 |
| 2025-07-29 | $41.04 | $47.56 | 1,300 |
| 2025-07-28 | $39.99 | $46.35 | 7,000 |
| 2025-07-25 | $40.00 | $46.36 | 700 |
| 2025-07-24 | $39.90 | $46.24 | 37,400 |
| 2025-07-23 | $42.50 | $49.26 | 1,200 |
| 2025-07-22 | $43.62 | $50.55 | 2,000 |
| 2025-07-21 | $45.00 | $52.15 | 1,100 |
| 2025-07-18 | $44.10 | $51.11 | 800 |
| 2025-07-17 | $44.00 | $50.99 | 300 |
| 2025-07-16 | $44.00 | $50.99 | 600 |
| 2025-07-15 | $43.59 | $50.52 | 1,400 |
| 2025-07-14 | $44.50 | $51.57 | 0 |
| 2025-07-11 | $44.50 | $51.57 | 0 |
| 2025-07-10 | $44.50 | $51.57 | 0 |
| 2025-07-09 | $44.50 | $51.57 | 500 |
| 2025-07-08 | $44.44 | $51.50 | 4,200 |
| 2025-07-07 | $43.38 | $50.28 | 0 |
| 2025-07-03 | $43.38 | $50.28 | 200 |
| 2025-07-02 | $41.53 | $48.13 | 0 |
| 2025-07-01 | $41.53 | $48.13 | 0 |
| 2025-06-30 | $41.53 | $48.13 | 700 |
| 2025-06-27 | $40.35 | $46.76 | 0 |
| 2025-06-26 | $40.35 | $46.76 | 400 |
| 2025-06-25 | $40.88 | $47.38 | 0 |
| 2025-06-24 | $40.88 | $47.38 | 300 |
| 2025-06-23 | $39.71 | $46.02 | 200 |
| 2025-06-20 | $39.90 | $46.24 | 600 |
| 2025-06-18 | $39.55 | $45.84 | 500 |
| 2025-06-17 | $40.40 | $46.82 | 400 |
| 2025-06-16 | $40.18 | $46.57 | 1,100 |
| 2025-06-13 | $41.35 | $47.92 | 0 |
| 2025-06-12 | $41.35 | $47.92 | 200 |
| 2025-06-11 | $42.07 | $48.76 | 0 |
| 2025-06-10 | $42.07 | $48.76 | 700 |
| 2025-06-09 | $41.67 | $48.29 | 2,200 |
| 2025-06-06 | $40.10 | $46.47 | 300 |
| 2025-06-05 | $40.64 | $47.10 | 1,400 |
| 2025-06-04 | $41.00 | $47.52 | 5,000 |
| 2025-06-03 | $38.01 | $44.05 | 0 |
| 2025-06-02 | $38.01 | $44.05 | 300 |
| 2025-05-30 | $38.95 | $45.14 | 600 |
| 2025-05-29 | $39.85 | $46.18 | 2,100 |
| 2025-05-28 | $38.85 | $45.03 | 38,400 |
| 2025-05-27 | $38.65 | $44.79 | 2,000 |
| 2025-05-23 | $39.05 | $45.26 | 0 |
| 2025-05-22 | $39.05 | $45.26 | 100 |
| 2025-05-21 | $39.09 | $45.30 | 1,600 |
| 2025-05-20 | $39.54 | $45.83 | 1,400 |
| 2025-05-19 | $37.55 | $43.52 | 0 |
| 2025-05-16 | $37.55 | $43.52 | 800 |
| 2025-05-15 | $36.04 | $41.77 | 600 |
| 2025-05-14 | $38.42 | $44.53 | 1,300 |
| 2025-05-13 | $37.00 | $42.88 | 0 |
| 2025-05-12 | $37.00 | $42.88 | 300 |
| 2025-05-09 | $34.75 | $40.27 | 3,800 |
| 2025-05-08 | $34.50 | $39.98 | 600 |
| 2025-05-07 | $33.41 | $38.72 | 4,000 |
| 2025-05-06 | $32.15 | $37.26 | 300 |
| 2025-05-05 | $34.44 | $39.91 | 300 |
| 2025-05-02 | $34.00 | $39.40 | 800 |
| 2025-05-01 | $33.64 | $38.99 | 1,500 |
| 2025-04-30 | $32.65 | $37.84 | 2,800 |
| 2025-04-29 | $32.29 | $37.42 | 400 |
| 2025-04-28 | $33.35 | $38.65 | 1,600 |
| 2025-04-25 | $33.45 | $38.77 | 9,300 |
| 2025-04-24 | $32.40 | $37.55 | 400 |
| 2025-04-23 | $31.35 | $36.33 | 400 |
| 2025-04-22 | $30.43 | $35.27 | 3,900 |
| 2025-04-21 | $30.10 | $34.88 | 0 |
| 2025-04-17 | $30.10 | $34.88 | 0 |
| 2025-04-16 | $30.10 | $34.88 | 1,200 |
| 2025-04-15 | $31.56 | $36.58 | 300 |
| 2025-04-14 | $29.50 | $34.19 | 101,800 |
| 2025-04-11 | $29.06 | $33.68 | 0 |
| 2025-04-10 | $29.06 | $33.68 | 700,800 |
| 2025-04-09 | $30.11 | $34.90 | 9,700 |
| 2025-04-08 | $26.60 | $30.83 | 11,500 |
| 2025-04-07 | $27.23 | $31.56 | 2,000 |
| 2025-04-04 | $28.76 | $33.33 | 1,700 |
| 2025-04-03 | $30.89 | $35.80 | 500 |
| 2025-04-02 | $33.55 | $38.88 | 0 |
| 2025-04-01 | $33.55 | $38.88 | 3,200 |
| 2025-03-31 | $32.00 | $37.09 | 10,200 |
| 2025-03-28 | $34.01 | $39.42 | 600 |
| 2025-03-27 | $35.23 | $40.83 | 3,700 |
| 2025-03-26 | $35.65 | $41.32 | 300 |
| 2025-03-25 | $36.40 | $42.19 | 0 |
| 2025-03-24 | $36.40 | $42.19 | 1,000 |
| 2025-03-21 | $36.40 | $42.19 | 300 |
| 2025-03-20 | $38.25 | $44.33 | 0 |
| 2025-03-19 | $38.25 | $44.33 | 0 |
| 2025-03-18 | $38.25 | $44.33 | 500 |
| 2025-03-17 | $36.65 | $42.48 | 400 |
| 2025-03-14 | $36.36 | $42.14 | 0 |
| 2025-03-13 | $36.36 | $42.14 | 600 |
| 2025-03-12 | $37.95 | $43.98 | 3,300 |
| 2025-03-11 | $38.00 | $44.04 | 200 |
| 2025-03-10 | $38.49 | $44.61 | 200 |
| 2025-03-07 | $39.50 | $45.78 | 0 |
| 2025-03-06 | $39.50 | $45.78 | 300 |
| 2025-03-05 | $38.00 | $44.04 | 600 |
| 2025-03-04 | $36.90 | $42.77 | 200 |
| 2025-03-03 | $36.90 | $42.77 | 1,400 |
| 2025-02-28 | $36.60 | $42.42 | 4,600 |
| 2025-02-27 | $37.00 | $42.88 | 1,700 |
| 2025-02-26 | $38.14 | $44.20 | 1,400 |
| 2025-02-25 | $39.15 | $45.37 | 1,500 |
| 2025-02-24 | $40.84 | $47.33 | 200 |
| 2025-02-21 | $41.05 | $47.58 | 300 |
| 2025-02-20 | $41.05 | $47.15 | 3,000 |
| 2025-02-19 | $39.50 | $45.37 | 500 |
| 2025-02-18 | $39.03 | $44.83 | 0 |
| 2025-02-14 | $39.03 | $44.83 | 5,000 |
| 2025-02-13 | $39.20 | $45.02 | 2,400 |
| 2025-02-12 | $38.85 | $44.62 | 100 |
| 2025-02-11 | $37.21 | $42.74 | 9,900 |
| 2025-02-10 | $38.85 | $44.62 | 100 |
| 2025-02-07 | $38.52 | $44.24 | 0 |
| 2025-02-06 | $38.52 | $44.24 | 600 |
| 2025-02-05 | $36.55 | $41.98 | 5,700 |
| 2025-02-04 | $35.82 | $41.14 | 1,400 |
| 2025-02-03 | $33.59 | $38.58 | 0 |
| 2025-01-31 | $33.59 | $38.58 | 65,700 |
| 2025-01-30 | $32.36 | $37.17 | 1,000 |
| 2025-01-29 | $33.69 | $38.70 | 64,300 |
| 2025-01-28 | $34.75 | $39.91 | 0 |
| 2025-01-27 | $34.75 | $39.91 | 1,400 |
| 2025-01-24 | $35.61 | $40.90 | 2,700 |
| 2025-01-23 | $36.29 | $41.68 | 0 |
| 2025-01-22 | $36.29 | $41.68 | 0 |
| 2025-01-21 | $36.29 | $41.68 | 50,800 |
| 2025-01-17 | $34.25 | $39.34 | 200 |
| 2025-01-16 | $34.15 | $39.22 | 0 |
| 2025-01-15 | $34.15 | $39.22 | 9,700 |
| 2025-01-14 | $34.00 | $39.05 | 2,700 |
| 2025-01-13 | $33.60 | $38.59 | 2,700 |
| 2025-01-10 | $32.63 | $37.48 | 5,800 |
| 2025-01-08 | $33.21 | $38.14 | 1,000 |
| 2025-01-07 | $34.83 | $40.00 | 1,800 |
| 2025-01-06 | $33.27 | $38.21 | 1,300 |
| 2025-01-03 | $32.19 | $36.97 | 400 |
| 2025-01-02 | $32.95 | $37.85 | 300 |