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
- 2000-03-13 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 | $43.98 | $54.51 | 55,500 |
| 2025-12-30 | $44.27 | $54.86 | 174,100 |
| 2025-12-29 | $43.23 | $53.58 | 129,300 |
| 2025-12-26 | $43.41 | $53.80 | 55,400 |
| 2025-12-24 | $43.45 | $53.85 | 96,600 |
| 2025-12-23 | $43.20 | $53.54 | 122,200 |
| 2025-12-22 | $43.10 | $53.41 | 159,400 |
| 2025-12-19 | $41.86 | $51.88 | 124,400 |
| 2025-12-18 | $41.39 | $51.30 | 203,200 |
| 2025-12-17 | $41.03 | $50.85 | 421,400 |
| 2025-12-16 | $42.39 | $52.53 | 105,200 |
| 2025-12-15 | $41.97 | $52.01 | 423,500 |
| 2025-12-12 | $42.56 | $52.75 | 140,300 |
| 2025-12-11 | $43.18 | $53.51 | 268,000 |
| 2025-12-10 | $43.17 | $53.50 | 980,200 |
| 2025-12-09 | $43.70 | $54.16 | 775,500 |
| 2025-12-08 | $43.75 | $54.22 | 163,100 |
| 2025-12-05 | $43.77 | $54.25 | 1,119,300 |
| 2025-12-04 | $42.62 | $52.82 | 411,500 |
| 2025-12-03 | $43.62 | $54.06 | 630,300 |
| 2025-12-02 | $42.05 | $52.11 | 339,300 |
| 2025-12-01 | $41.11 | $50.95 | 150,200 |
| 2025-11-28 | $42.24 | $52.35 | 67,100 |
| 2025-11-26 | $40.31 | $49.96 | 107,800 |
| 2025-11-25 | $39.02 | $48.36 | 296,300 |
| 2025-11-24 | $37.93 | $47.01 | 118,100 |
| 2025-11-21 | $36.84 | $45.66 | 635,700 |
| 2025-11-20 | $36.97 | $45.82 | 344,600 |
| 2025-11-19 | $38.06 | $47.17 | 137,300 |
| 2025-11-18 | $38.33 | $47.50 | 656,700 |
| 2025-11-17 | $39.60 | $49.08 | 330,600 |
| 2025-11-14 | $40.85 | $50.63 | 551,500 |
| 2025-11-13 | $41.53 | $51.47 | 403,200 |
| 2025-11-12 | $42.02 | $52.08 | 329,300 |
| 2025-11-11 | $39.30 | $48.71 | 307,100 |
| 2025-11-10 | $38.82 | $48.11 | 170,500 |
| 2025-11-07 | $38.34 | $47.52 | 334,900 |
| 2025-11-06 | $39.07 | $48.42 | 158,100 |
| 2025-11-05 | $39.48 | $48.93 | 247,200 |
| 2025-11-04 | $38.99 | $48.32 | 111,500 |
| 2025-11-03 | $39.84 | $49.37 | 112,500 |
| 2025-10-31 | $39.61 | $49.09 | 113,700 |
| 2025-10-30 | $39.62 | $49.10 | 123,500 |
| 2025-10-29 | $39.80 | $49.33 | 103,700 |
| 2025-10-28 | $39.84 | $49.37 | 85,500 |
| 2025-10-27 | $39.93 | $49.49 | 115,300 |
| 2025-10-24 | $38.92 | $48.23 | 117,200 |
| 2025-10-23 | $38.83 | $48.12 | 271,100 |
| 2025-10-22 | $39.70 | $49.20 | 146,300 |
| 2025-10-21 | $40.81 | $50.58 | 144,400 |
| 2025-10-20 | $39.70 | $49.20 | 105,200 |
| 2025-10-17 | $38.16 | $47.29 | 137,700 |
| 2025-10-16 | $38.56 | $47.79 | 166,300 |
| 2025-10-15 | $37.77 | $46.81 | 80,300 |
| 2025-10-14 | $37.32 | $46.25 | 170,600 |
| 2025-10-13 | $37.82 | $46.87 | 181,400 |
| 2025-10-10 | $36.81 | $45.62 | 185,400 |
| 2025-10-09 | $38.32 | $47.49 | 84,000 |
| 2025-10-08 | $38.47 | $47.68 | 221,300 |
| 2025-10-07 | $38.79 | $48.07 | 220,400 |
| 2025-10-06 | $39.91 | $49.46 | 174,200 |
| 2025-10-03 | $39.96 | $49.52 | 133,300 |
| 2025-10-02 | $40.18 | $49.80 | 61,000 |
| 2025-10-01 | $39.61 | $49.09 | 103,000 |
| 2025-09-30 | $39.08 | $48.43 | 117,000 |
| 2025-09-29 | $38.61 | $47.85 | 413,000 |
| 2025-09-26 | $38.04 | $47.14 | 521,400 |
| 2025-09-25 | $38.89 | $48.20 | 150,300 |
| 2025-09-24 | $39.17 | $48.54 | 203,300 |
| 2025-09-23 | $39.65 | $49.14 | 160,700 |
| 2025-09-22 | $39.05 | $48.40 | 150,800 |
| 2025-09-19 | $38.86 | $48.16 | 168,800 |
| 2025-09-18 | $39.58 | $49.05 | 134,000 |
| 2025-09-17 | $38.57 | $47.80 | 113,600 |
| 2025-09-16 | $38.29 | $47.45 | 130,400 |
| 2025-09-15 | $38.34 | $47.52 | 285,100 |
| 2025-09-12 | $37.22 | $46.13 | 562,300 |
| 2025-09-11 | $37.51 | $46.49 | 1,021,400 |
| 2025-09-10 | $37.04 | $45.90 | 697,800 |
| 2025-09-09 | $37.53 | $46.51 | 681,200 |
| 2025-09-08 | $37.64 | $46.65 | 486,100 |
| 2025-09-05 | $37.28 | $46.20 | 194,100 |
| 2025-09-04 | $36.61 | $45.37 | 537,000 |
| 2025-09-03 | $37.52 | $46.50 | 514,000 |
| 2025-09-02 | $38.98 | $48.31 | 130,500 |
| 2025-08-29 | $41.01 | $50.82 | 175,700 |
| 2025-08-28 | $42.51 | $52.68 | 225,700 |
| 2025-08-27 | $41.87 | $51.89 | 594,200 |
| 2025-08-26 | $42.42 | $52.57 | 142,500 |
| 2025-08-25 | $42.57 | $52.76 | 84,500 |
| 2025-08-22 | $43.04 | $53.34 | 82,700 |
| 2025-08-21 | $41.97 | $52.01 | 136,400 |
| 2025-08-20 | $42.56 | $52.75 | 132,500 |
| 2025-08-19 | $42.81 | $53.06 | 110,500 |
| 2025-08-18 | $42.76 | $52.99 | 87,500 |
| 2025-08-15 | $42.85 | $53.11 | 92,800 |
| 2025-08-14 | $42.75 | $52.98 | 147,600 |
| 2025-08-13 | $42.95 | $53.23 | 139,300 |
| 2025-08-12 | $43.05 | $53.35 | 274,100 |
| 2025-08-11 | $40.88 | $50.66 | 88,000 |
| 2025-08-08 | $41.41 | $51.32 | 93,400 |
| 2025-08-07 | $40.03 | $49.61 | 149,700 |
| 2025-08-06 | $40.16 | $49.77 | 207,500 |
| 2025-08-05 | $40.93 | $50.73 | 285,700 |
| 2025-08-04 | $39.18 | $48.56 | 104,300 |
| 2025-08-01 | $39.07 | $48.42 | 206,500 |
| 2025-07-31 | $39.32 | $48.73 | 234,400 |
| 2025-07-30 | $40.92 | $50.71 | 128,000 |
| 2025-07-29 | $41.00 | $50.81 | 119,800 |
| 2025-07-28 | $40.66 | $50.39 | 266,700 |
| 2025-07-25 | $40.65 | $50.38 | 85,100 |
| 2025-07-24 | $40.22 | $49.85 | 705,000 |
| 2025-07-23 | $42.78 | $53.02 | 316,800 |
| 2025-07-22 | $43.68 | $54.13 | 93,200 |
| 2025-07-21 | $44.70 | $55.40 | 84,200 |
| 2025-07-18 | $44.15 | $54.72 | 157,900 |
| 2025-07-17 | $44.21 | $54.79 | 113,200 |
| 2025-07-16 | $43.97 | $54.49 | 165,000 |
| 2025-07-15 | $43.60 | $54.03 | 77,500 |
| 2025-07-14 | $43.63 | $54.07 | 74,800 |
| 2025-07-11 | $44.25 | $54.84 | 59,700 |
| 2025-07-10 | $44.73 | $55.44 | 68,600 |
| 2025-07-09 | $44.64 | $55.32 | 84,000 |
| 2025-07-08 | $44.30 | $54.90 | 94,200 |
| 2025-07-07 | $43.26 | $53.61 | 115,200 |
| 2025-07-03 | $43.33 | $53.70 | 58,800 |
| 2025-07-02 | $42.88 | $53.14 | 170,600 |
| 2025-07-01 | $41.93 | $51.96 | 99,600 |
| 2025-06-30 | $42.58 | $52.77 | 124,500 |
| 2025-06-27 | $41.65 | $51.62 | 112,000 |
| 2025-06-26 | $41.62 | $51.58 | 202,900 |
| 2025-06-25 | $40.79 | $50.55 | 140,300 |
| 2025-06-24 | $41.53 | $51.47 | 75,200 |
| 2025-06-23 | $40.37 | $50.03 | 163,500 |
| 2025-06-20 | $39.18 | $48.56 | 622,600 |
| 2025-06-18 | $39.20 | $48.58 | 137,000 |
| 2025-06-17 | $39.88 | $49.42 | 183,600 |
| 2025-06-16 | $40.92 | $50.71 | 221,700 |
| 2025-06-13 | $40.68 | $50.42 | 110,600 |
| 2025-06-12 | $41.27 | $51.15 | 142,800 |
| 2025-06-11 | $41.59 | $51.54 | 1,113,900 |
| 2025-06-10 | $42.40 | $52.55 | 130,600 |
| 2025-06-09 | $41.49 | $51.42 | 131,600 |
| 2025-06-06 | $40.80 | $50.56 | 93,500 |
| 2025-06-05 | $40.42 | $50.09 | 731,000 |
| 2025-06-04 | $40.90 | $50.69 | 129,200 |
| 2025-06-03 | $39.12 | $48.48 | 180,700 |
| 2025-06-02 | $38.94 | $48.26 | 91,600 |
| 2025-05-30 | $39.00 | $48.33 | 305,700 |
| 2025-05-29 | $39.26 | $48.66 | 327,100 |
| 2025-05-28 | $39.06 | $48.41 | 876,000 |
| 2025-05-27 | $39.25 | $48.64 | 1,321,800 |
| 2025-05-23 | $37.66 | $46.67 | 588,300 |
| 2025-05-22 | $39.15 | $48.52 | 279,800 |
| 2025-05-21 | $38.64 | $47.89 | 257,200 |
| 2025-05-20 | $39.12 | $48.48 | 270,000 |
| 2025-05-19 | $37.93 | $47.01 | 247,200 |
| 2025-05-16 | $37.39 | $46.34 | 248,800 |
| 2025-05-15 | $37.80 | $46.85 | 1,612,000 |
| 2025-05-14 | $38.55 | $47.78 | 234,200 |
| 2025-05-13 | $38.65 | $47.90 | 330,900 |
| 2025-05-12 | $37.93 | $47.01 | 321,600 |
| 2025-05-09 | $35.53 | $44.03 | 719,400 |
| 2025-05-08 | $34.99 | $43.36 | 256,500 |
| 2025-05-07 | $34.46 | $42.71 | 374,600 |
| 2025-05-06 | $33.35 | $41.33 | 164,400 |
| 2025-05-05 | $34.15 | $42.32 | 241,400 |
| 2025-05-02 | $34.08 | $42.24 | 129,100 |
| 2025-05-01 | $33.31 | $41.28 | 302,300 |
| 2025-04-30 | $32.97 | $40.86 | 140,900 |
| 2025-04-29 | $33.46 | $41.47 | 184,600 |
| 2025-04-28 | $34.39 | $42.62 | 493,700 |
| 2025-04-25 | $34.49 | $42.74 | 372,800 |
| 2025-04-24 | $33.88 | $41.99 | 289,100 |
| 2025-04-23 | $31.27 | $38.75 | 282,300 |
| 2025-04-22 | $30.61 | $37.94 | 356,400 |
| 2025-04-21 | $29.61 | $36.70 | 447,900 |
| 2025-04-17 | $30.32 | $37.58 | 345,200 |
| 2025-04-16 | $30.01 | $37.19 | 448,300 |
| 2025-04-15 | $30.56 | $37.87 | 444,600 |
| 2025-04-14 | $30.25 | $37.49 | 390,000 |
| 2025-04-11 | $30.02 | $37.20 | 2,394,800 |
| 2025-04-10 | $29.22 | $36.21 | 2,146,300 |
| 2025-04-09 | $30.36 | $37.63 | 1,028,800 |
| 2025-04-08 | $26.41 | $32.73 | 1,152,800 |
| 2025-04-07 | $27.70 | $34.33 | 985,000 |
| 2025-04-04 | $28.27 | $35.04 | 546,100 |
| 2025-04-03 | $30.80 | $38.17 | 357,900 |
| 2025-04-02 | $33.32 | $41.29 | 139,400 |
| 2025-04-01 | $33.26 | $41.22 | 485,700 |
| 2025-03-31 | $33.12 | $41.05 | 715,900 |
| 2025-03-28 | $33.74 | $41.81 | 129,800 |
| 2025-03-27 | $34.88 | $43.23 | 203,100 |
| 2025-03-26 | $35.64 | $44.17 | 206,000 |
| 2025-03-25 | $37.25 | $46.16 | 110,000 |
| 2025-03-24 | $37.01 | $45.87 | 139,300 |
| 2025-03-21 | $35.92 | $44.52 | 333,700 |
| 2025-03-20 | $37.13 | $46.02 | 284,700 |
| 2025-03-19 | $37.88 | $46.95 | 2,180,200 |
| 2025-03-18 | $38.52 | $47.74 | 2,283,300 |
| 2025-03-17 | $37.79 | $46.83 | 240,800 |
| 2025-03-14 | $37.94 | $47.02 | 1,794,600 |
| 2025-03-13 | $36.77 | $45.57 | 2,689,000 |
| 2025-03-12 | $38.04 | $47.14 | 1,728,400 |
| 2025-03-11 | $37.68 | $46.70 | 751,300 |
| 2025-03-10 | $37.14 | $46.03 | 1,964,100 |
| 2025-03-07 | $39.88 | $49.42 | 265,700 |
| 2025-03-06 | $39.20 | $48.58 | 327,200 |
| 2025-03-05 | $39.03 | $48.37 | 364,800 |
| 2025-03-04 | $36.97 | $45.82 | 240,800 |
| 2025-03-03 | $36.86 | $45.68 | 217,000 |
| 2025-02-28 | $36.56 | $45.31 | 161,600 |
| 2025-02-27 | $36.60 | $45.36 | 146,800 |
| 2025-02-26 | $38.24 | $47.39 | 196,700 |
| 2025-02-25 | $38.85 | $48.15 | 350,200 |
| 2025-02-24 | $39.23 | $48.62 | 289,100 |
| 2025-02-21 | $40.25 | $49.43 | 124,500 |
| 2025-02-20 | $40.67 | $49.94 | 144,600 |
| 2025-02-19 | $39.57 | $48.59 | 144,700 |
| 2025-02-18 | $39.62 | $48.65 | 325,300 |
| 2025-02-14 | $39.43 | $48.42 | 103,100 |
| 2025-02-13 | $39.11 | $48.03 | 126,100 |
| 2025-02-12 | $38.98 | $47.87 | 161,900 |
| 2025-02-11 | $38.29 | $47.02 | 182,200 |
| 2025-02-10 | $37.92 | $46.57 | 200,300 |
| 2025-02-07 | $38.04 | $46.71 | 377,000 |
| 2025-02-06 | $38.79 | $47.64 | 208,100 |
| 2025-02-05 | $37.11 | $45.57 | 202,500 |
| 2025-02-04 | $35.61 | $43.73 | 308,500 |
| 2025-02-03 | $31.93 | $39.21 | 410,000 |
| 2025-01-31 | $32.75 | $40.22 | 243,300 |
| 2025-01-30 | $32.72 | $40.18 | 260,300 |
| 2025-01-29 | $33.89 | $41.62 | 241,300 |
| 2025-01-28 | $34.84 | $42.78 | 190,500 |
| 2025-01-27 | $35.07 | $43.07 | 385,500 |
| 2025-01-24 | $35.59 | $43.71 | 178,500 |
| 2025-01-23 | $35.85 | $44.02 | 126,600 |
| 2025-01-22 | $35.68 | $43.82 | 189,300 |
| 2025-01-21 | $36.07 | $44.29 | 327,800 |
| 2025-01-17 | $35.07 | $43.07 | 165,700 |
| 2025-01-16 | $34.24 | $42.05 | 232,100 |
| 2025-01-15 | $34.46 | $42.32 | 129,900 |
| 2025-01-14 | $33.87 | $41.59 | 175,100 |
| 2025-01-13 | $33.32 | $40.92 | 364,800 |
| 2025-01-10 | $33.14 | $40.70 | 439,100 |
| 2025-01-08 | $33.64 | $41.31 | 332,100 |
| 2025-01-07 | $34.94 | $42.91 | 310,500 |
| 2025-01-06 | $34.50 | $42.37 | 302,000 |
| 2025-01-03 | $32.04 | $39.35 | 188,900 |
| 2025-01-02 | $32.05 | $39.36 | 246,500 |