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
- 2008-09-11 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 | $46.50 | $70.37 | 500 |
| 2025-12-30 | $45.54 | $68.92 | 200 |
| 2025-12-29 | $46.00 | $69.61 | 0 |
| 2025-12-26 | $46.00 | $69.61 | 2,700 |
| 2025-12-24 | $46.63 | $70.57 | 600 |
| 2025-12-23 | $46.41 | $70.23 | 2,300 |
| 2025-12-22 | $47.52 | $71.91 | 100 |
| 2025-12-19 | $45.72 | $69.19 | 100 |
| 2025-12-18 | $47.71 | $72.20 | 100 |
| 2025-12-17 | $47.68 | $72.16 | 0 |
| 2025-12-16 | $47.68 | $72.16 | 200 |
| 2025-12-15 | $48.00 | $72.64 | 100 |
| 2025-12-12 | $48.11 | $72.81 | 300 |
| 2025-12-11 | $46.63 | $70.57 | 100 |
| 2025-12-10 | $46.92 | $71.01 | 200 |
| 2025-12-09 | $46.88 | $70.94 | 900 |
| 2025-12-08 | $45.92 | $69.49 | 0 |
| 2025-12-05 | $45.92 | $69.49 | 1,500 |
| 2025-12-04 | $45.00 | $68.10 | 2,200 |
| 2025-12-03 | $44.00 | $66.59 | 200 |
| 2025-12-02 | $43.25 | $65.45 | 100 |
| 2025-12-01 | $42.29 | $64.00 | 100 |
| 2025-11-28 | $42.20 | $63.86 | 300 |
| 2025-11-26 | $41.51 | $62.82 | 0 |
| 2025-11-25 | $41.51 | $62.82 | 0 |
| 2025-11-24 | $41.51 | $62.82 | 400 |
| 2025-11-21 | $42.04 | $63.62 | 500 |
| 2025-11-20 | $39.04 | $59.08 | 100 |
| 2025-11-19 | $41.19 | $62.33 | 100 |
| 2025-11-18 | $41.64 | $63.01 | 300 |
| 2025-11-17 | $43.10 | $65.22 | 100 |
| 2025-11-14 | $43.75 | $66.21 | 200 |
| 2025-11-13 | $43.31 | $65.54 | 100 |
| 2025-11-12 | $42.17 | $63.82 | 300 |
| 2025-11-11 | $41.91 | $63.42 | 100 |
| 2025-11-10 | $41.35 | $62.58 | 200 |
| 2025-11-07 | $40.04 | $60.59 | 100 |
| 2025-11-06 | $40.37 | $61.09 | 200 |
| 2025-11-05 | $40.28 | $60.96 | 100 |
| 2025-11-04 | $40.24 | $60.90 | 100 |
| 2025-11-03 | $40.51 | $61.30 | 200 |
| 2025-10-31 | $41.38 | $62.62 | 100 |
| 2025-10-30 | $40.94 | $61.96 | 100 |
| 2025-10-29 | $42.19 | $63.85 | 1,100 |
| 2025-10-28 | $41.00 | $62.05 | 400 |
| 2025-10-27 | $40.78 | $61.71 | 300 |
| 2025-10-24 | $40.51 | $61.30 | 0 |
| 2025-10-23 | $40.51 | $61.30 | 500 |
| 2025-10-22 | $39.75 | $60.15 | 1,200 |
| 2025-10-21 | $40.00 | $60.53 | 100 |
| 2025-10-20 | $40.49 | $61.27 | 100 |
| 2025-10-17 | $39.00 | $59.02 | 0 |
| 2025-10-16 | $39.00 | $59.02 | 0 |
| 2025-10-15 | $39.00 | $59.02 | 1,100 |
| 2025-10-14 | $39.00 | $59.02 | 800 |
| 2025-10-13 | $38.97 | $58.97 | 1,000 |
| 2025-10-10 | $39.30 | $59.47 | 100 |
| 2025-10-09 | $38.80 | $58.72 | 900 |
| 2025-10-08 | $39.23 | $59.37 | 600 |
| 2025-10-07 | $39.35 | $59.55 | 100 |
| 2025-10-06 | $39.30 | $59.47 | 100 |
| 2025-10-03 | $39.75 | $60.15 | 6,300 |
| 2025-10-02 | $39.06 | $59.11 | 1,200 |
| 2025-10-01 | $39.22 | $59.35 | 0 |
| 2025-09-30 | $39.22 | $59.35 | 600 |
| 2025-09-29 | $39.18 | $59.29 | 100 |
| 2025-09-26 | $37.75 | $57.13 | 500 |
| 2025-09-25 | $38.96 | $58.96 | 0 |
| 2025-09-24 | $38.96 | $58.96 | 0 |
| 2025-09-23 | $38.96 | $58.96 | 300 |
| 2025-09-22 | $38.52 | $58.29 | 6,700 |
| 2025-09-19 | $39.69 | $60.06 | 700 |
| 2025-09-18 | $42.20 | $63.86 | 100 |
| 2025-09-17 | $43.07 | $65.18 | 0 |
| 2025-09-16 | $43.07 | $65.18 | 100 |
| 2025-09-15 | $43.40 | $65.68 | 100 |
| 2025-09-12 | $42.47 | $64.27 | 100 |
| 2025-09-11 | $43.29 | $65.51 | 100 |
| 2025-09-10 | $41.18 | $62.32 | 100 |
| 2025-09-09 | $42.16 | $63.80 | 100 |
| 2025-09-08 | $42.75 | $64.69 | 0 |
| 2025-09-05 | $42.75 | $64.69 | 100 |
| 2025-09-04 | $41.20 | $62.35 | 300 |
| 2025-09-03 | $41.50 | $62.80 | 200 |
| 2025-09-02 | $40.80 | $61.74 | 600 |
| 2025-08-29 | $42.40 | $64.16 | 100 |
| 2025-08-28 | $41.60 | $62.95 | 0 |
| 2025-08-27 | $41.60 | $62.95 | 300 |
| 2025-08-26 | $43.25 | $65.45 | 2,700 |
| 2025-08-25 | $43.37 | $65.63 | 1,700 |
| 2025-08-22 | $44.55 | $67.42 | 500 |
| 2025-08-21 | $43.37 | $65.63 | 100 |
| 2025-08-20 | $42.35 | $64.09 | 600 |
| 2025-08-19 | $42.23 | $63.91 | 0 |
| 2025-08-18 | $42.23 | $63.91 | 200 |
| 2025-08-15 | $42.05 | $63.64 | 200 |
| 2025-08-14 | $41.60 | $62.95 | 600 |
| 2025-08-13 | $42.84 | $64.83 | 400 |
| 2025-08-12 | $42.13 | $63.76 | 100 |
| 2025-08-11 | $41.34 | $62.56 | 200 |
| 2025-08-08 | $42.68 | $64.59 | 600 |
| 2025-08-07 | $41.01 | $62.06 | 1,100 |
| 2025-08-06 | $40.35 | $61.06 | 100 |
| 2025-08-05 | $38.75 | $58.64 | 1,800 |
| 2025-08-04 | $39.60 | $59.93 | 100 |
| 2025-08-01 | $40.15 | $60.76 | 200 |
| 2025-07-31 | $40.00 | $60.53 | 200 |
| 2025-07-30 | $40.20 | $60.84 | 700 |
| 2025-07-29 | $42.90 | $64.92 | 200 |
| 2025-07-28 | $43.00 | $65.07 | 0 |
| 2025-07-25 | $43.00 | $65.07 | 700 |
| 2025-07-24 | $42.24 | $63.92 | 500 |
| 2025-07-23 | $42.73 | $64.66 | 15,400 |
| 2025-07-22 | $39.73 | $60.12 | 100 |
| 2025-07-21 | $39.85 | $60.31 | 1,300 |
| 2025-07-18 | $39.85 | $60.31 | 400 |
| 2025-07-17 | $38.91 | $58.88 | 200 |
| 2025-07-16 | $38.91 | $58.88 | 100 |
| 2025-07-15 | $39.60 | $59.93 | 4,900 |
| 2025-07-14 | $39.97 | $60.49 | 200 |
| 2025-07-11 | $40.33 | $61.03 | 0 |
| 2025-07-10 | $40.33 | $61.03 | 100 |
| 2025-07-09 | $40.22 | $60.87 | 100 |
| 2025-07-08 | $39.00 | $59.02 | 300 |
| 2025-07-07 | $39.17 | $59.28 | 900 |
| 2025-07-03 | $40.15 | $60.76 | 100 |
| 2025-07-02 | $39.35 | $59.55 | 500 |
| 2025-07-01 | $39.37 | $59.58 | 300 |
| 2025-06-30 | $39.80 | $60.23 | 300 |
| 2025-06-27 | $39.80 | $60.23 | 400 |
| 2025-06-26 | $38.75 | $58.64 | 700 |
| 2025-06-25 | $37.76 | $57.14 | 100 |
| 2025-06-24 | $39.25 | $59.40 | 300 |
| 2025-06-23 | $38.98 | $58.99 | 0 |
| 2025-06-20 | $38.98 | $58.99 | 100 |
| 2025-06-18 | $38.96 | $58.96 | 700 |
| 2025-06-17 | $37.69 | $57.04 | 100 |
| 2025-06-16 | $39.80 | $60.23 | 100 |
| 2025-06-13 | $39.81 | $60.25 | 300 |
| 2025-06-12 | $38.85 | $58.79 | 100 |
| 2025-06-11 | $38.12 | $57.69 | 100 |
| 2025-06-10 | $38.80 | $58.72 | 100 |
| 2025-06-09 | $37.31 | $56.46 | 200 |
| 2025-06-06 | $38.90 | $58.87 | 400 |
| 2025-06-05 | $39.40 | $59.62 | 200 |
| 2025-06-04 | $38.05 | $57.58 | 0 |
| 2025-06-03 | $38.05 | $57.58 | 300 |
| 2025-06-02 | $40.20 | $60.84 | 300 |
| 2025-05-30 | $39.76 | $60.17 | 500 |
| 2025-05-29 | $40.26 | $60.93 | 100 |
| 2025-05-28 | $39.70 | $60.08 | 100 |
| 2025-05-27 | $39.82 | $60.26 | 1,400 |
| 2025-05-23 | $41.16 | $59.00 | 100 |
| 2025-05-22 | $40.93 | $58.67 | 100 |
| 2025-05-21 | $41.10 | $58.92 | 0 |
| 2025-05-20 | $41.10 | $58.92 | 300 |
| 2025-05-19 | $42.02 | $60.24 | 100 |
| 2025-05-16 | $41.00 | $58.77 | 100 |
| 2025-05-15 | $42.95 | $61.57 | 100 |
| 2025-05-14 | $43.30 | $62.07 | 300 |
| 2025-05-13 | $42.53 | $60.97 | 200 |
| 2025-05-12 | $42.50 | $60.92 | 700 |
| 2025-05-09 | $41.97 | $60.16 | 100 |
| 2025-05-08 | $41.79 | $59.91 | 100 |
| 2025-05-07 | $41.55 | $59.56 | 4,100 |
| 2025-05-06 | $41.28 | $59.17 | 4,000 |
| 2025-05-05 | $41.72 | $59.81 | 4,300 |
| 2025-05-02 | $41.20 | $59.06 | 400 |
| 2025-05-01 | $42.50 | $60.92 | 100 |
| 2025-04-30 | $42.50 | $60.92 | 200 |
| 2025-04-29 | $41.70 | $59.78 | 1,000 |
| 2025-04-28 | $42.10 | $60.35 | 4,900 |
| 2025-04-25 | $39.90 | $57.20 | 100 |
| 2025-04-24 | $42.02 | $60.24 | 200 |
| 2025-04-23 | $40.00 | $57.34 | 2,300 |
| 2025-04-22 | $40.00 | $57.34 | 600 |
| 2025-04-21 | $36.44 | $52.24 | 100 |
| 2025-04-17 | $38.48 | $55.16 | 300 |
| 2025-04-16 | $37.77 | $54.14 | 600 |
| 2025-04-15 | $38.00 | $54.47 | 700 |
| 2025-04-14 | $35.60 | $51.03 | 400 |
| 2025-04-11 | $36.34 | $52.09 | 2,800 |
| 2025-04-10 | $36.28 | $52.01 | 400 |
| 2025-04-09 | $36.40 | $52.18 | 3,400 |
| 2025-04-08 | $33.32 | $47.76 | 1,700 |
| 2025-04-07 | $36.00 | $51.61 | 11,000 |
| 2025-04-04 | $35.00 | $50.17 | 2,200 |
| 2025-04-03 | $37.42 | $53.64 | 2,100 |
| 2025-04-02 | $37.60 | $53.90 | 100 |
| 2025-04-01 | $37.30 | $53.47 | 2,200 |
| 2025-03-31 | $37.45 | $53.68 | 700 |
| 2025-03-28 | $38.50 | $55.19 | 400 |
| 2025-03-27 | $39.82 | $57.08 | 300 |
| 2025-03-26 | $40.77 | $58.44 | 2,300 |
| 2025-03-25 | $40.40 | $57.91 | 3,800 |
| 2025-03-24 | $40.16 | $57.57 | 100 |
| 2025-03-21 | $40.88 | $58.60 | 100 |
| 2025-03-20 | $40.20 | $57.63 | 400 |
| 2025-03-19 | $40.00 | $57.34 | 100 |
| 2025-03-18 | $41.00 | $58.77 | 200 |
| 2025-03-17 | $40.21 | $57.64 | 100 |
| 2025-03-14 | $40.75 | $58.42 | 600 |
| 2025-03-13 | $40.34 | $57.83 | 6,100 |
| 2025-03-12 | $41.50 | $59.49 | 5,100 |
| 2025-03-11 | $43.17 | $61.88 | 1,000 |
| 2025-03-10 | $42.00 | $60.21 | 400 |
| 2025-03-07 | $42.00 | $60.21 | 500 |
| 2025-03-06 | $42.00 | $60.21 | 100 |
| 2025-03-05 | $40.50 | $58.06 | 200 |
| 2025-03-04 | $38.35 | $54.97 | 1,000 |
| 2025-03-03 | $40.73 | $58.39 | 800 |
| 2025-02-28 | $40.01 | $57.35 | 900 |
| 2025-02-27 | $39.26 | $56.28 | 300 |
| 2025-02-26 | $41.21 | $59.07 | 500 |
| 2025-02-25 | $40.92 | $58.66 | 500 |
| 2025-02-24 | $39.50 | $56.62 | 3,200 |
| 2025-02-21 | $37.87 | $54.29 | 100 |
| 2025-02-20 | $39.31 | $56.35 | 300 |
| 2025-02-19 | $39.09 | $56.04 | 1,400 |
| 2025-02-18 | $38.70 | $55.48 | 100 |
| 2025-02-14 | $39.78 | $57.02 | 200 |
| 2025-02-13 | $39.50 | $56.62 | 1,300 |
| 2025-02-12 | $37.95 | $54.40 | 100 |
| 2025-02-11 | $38.61 | $55.35 | 500 |
| 2025-02-10 | $36.96 | $52.98 | 100 |
| 2025-02-07 | $38.77 | $55.58 | 1,000 |
| 2025-02-06 | $38.60 | $55.33 | 1,400 |
| 2025-02-05 | $38.58 | $55.30 | 3,000 |
| 2025-02-04 | $38.75 | $55.55 | 100 |
| 2025-02-03 | $38.40 | $55.05 | 2,500 |
| 2025-01-31 | $38.55 | $55.26 | 500 |
| 2025-01-30 | $39.41 | $56.49 | 200 |
| 2025-01-29 | $38.80 | $55.62 | 300 |
| 2025-01-28 | $39.57 | $56.72 | 0 |
| 2025-01-27 | $39.57 | $56.72 | 100 |
| 2025-01-24 | $39.91 | $57.21 | 1,300 |
| 2025-01-23 | $38.55 | $55.26 | 300 |
| 2025-01-22 | $38.00 | $54.47 | 300 |
| 2025-01-21 | $38.53 | $55.23 | 300 |
| 2025-01-17 | $37.63 | $53.94 | 300 |
| 2025-01-16 | $37.20 | $53.33 | 400 |
| 2025-01-15 | $37.50 | $53.76 | 100 |
| 2025-01-14 | $36.73 | $52.65 | 1,500 |
| 2025-01-13 | $37.40 | $53.61 | 2,700 |
| 2025-01-10 | $36.66 | $52.55 | 100 |
| 2025-01-08 | $37.40 | $53.61 | 100 |
| 2025-01-07 | $37.64 | $53.96 | 600 |
| 2025-01-06 | $37.76 | $54.13 | 1,900 |
| 2025-01-03 | $37.41 | $53.63 | 100 |
| 2025-01-02 | $37.66 | $53.99 | 100 |