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
- 2024-08-15 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 | $58.08 | $58.27 | 1,400 |
| 2025-12-30 | $58.27 | $58.46 | 1,400 |
| 2025-12-29 | $57.75 | $57.94 | 1,400 |
| 2025-12-26 | $58.03 | $58.22 | 1,400 |
| 2025-12-24 | $57.92 | $58.11 | 800 |
| 2025-12-23 | $57.74 | $57.92 | 9,900 |
| 2025-12-22 | $56.83 | $57.02 | 2,200 |
| 2025-12-19 | $56.16 | $56.34 | 2,800 |
| 2025-12-18 | $55.76 | $55.94 | 13,100 |
| 2025-12-17 | $55.71 | $55.89 | 3,400 |
| 2025-12-16 | $56.43 | $56.61 | 2,300 |
| 2025-12-15 | $56.59 | $56.77 | 14,400 |
| 2025-12-12 | $56.91 | $57.10 | 3,200 |
| 2025-12-11 | $58.10 | $58.29 | 3,600 |
| 2025-12-10 | $59.25 | $59.44 | 16,500 |
| 2025-12-09 | $58.71 | $58.90 | 8,600 |
| 2025-12-08 | $58.88 | $59.08 | 4,400 |
| 2025-12-05 | $59.04 | $59.23 | 2,000 |
| 2025-12-04 | $60.06 | $60.26 | 3,100 |
| 2025-12-03 | $60.49 | $60.68 | 3,100 |
| 2025-12-02 | $57.81 | $58.00 | 3,100 |
| 2025-12-01 | $57.73 | $57.92 | 5,300 |
| 2025-11-28 | $58.12 | $58.31 | 2,900 |
| 2025-11-26 | $56.19 | $56.37 | 2,400 |
| 2025-11-25 | $56.32 | $56.50 | 4,700 |
| 2025-11-24 | $53.29 | $53.46 | 14,900 |
| 2025-11-21 | $52.17 | $52.34 | 10,100 |
| 2025-11-20 | $50.43 | $50.59 | 7,200 |
| 2025-11-19 | $51.74 | $51.91 | 4,300 |
| 2025-11-18 | $52.21 | $52.38 | 4,100 |
| 2025-11-17 | $52.51 | $52.68 | 5,000 |
| 2025-11-14 | $53.51 | $53.68 | 2,400 |
| 2025-11-13 | $53.38 | $53.56 | 3,500 |
| 2025-11-12 | $54.05 | $54.23 | 4,100 |
| 2025-11-11 | $54.09 | $54.26 | 3,900 |
| 2025-11-10 | $52.24 | $52.41 | 7,100 |
| 2025-11-07 | $51.95 | $52.12 | 2,700 |
| 2025-11-06 | $51.64 | $51.81 | 5,000 |
| 2025-11-05 | $52.09 | $52.26 | 7,400 |
| 2025-11-04 | $52.95 | $53.12 | 4,300 |
| 2025-11-03 | $53.36 | $53.53 | 2,800 |
| 2025-10-31 | $55.34 | $55.52 | 4,600 |
| 2025-10-30 | $54.84 | $55.02 | 12,000 |
| 2025-10-29 | $55.59 | $55.77 | 2,400 |
| 2025-10-28 | $55.07 | $55.25 | 2,000 |
| 2025-10-27 | $55.63 | $55.81 | 1,800 |
| 2025-10-24 | $55.86 | $56.04 | 1,900 |
| 2025-10-23 | $55.24 | $55.43 | 2,800 |
| 2025-10-22 | $55.55 | $55.73 | 3,700 |
| 2025-10-21 | $55.34 | $55.52 | 5,900 |
| 2025-10-20 | $53.71 | $53.89 | 5,400 |
| 2025-10-17 | $53.82 | $54.00 | 4,100 |
| 2025-10-16 | $52.93 | $53.10 | 15,900 |
| 2025-10-15 | $49.56 | $49.72 | 12,600 |
| 2025-10-14 | $48.99 | $49.15 | 3,400 |
| 2025-10-13 | $49.90 | $50.07 | 10,100 |
| 2025-10-10 | $50.27 | $50.43 | 3,500 |
| 2025-10-09 | $49.44 | $49.60 | 4,200 |
| 2025-10-08 | $50.51 | $50.68 | 3,500 |
| 2025-10-07 | $51.50 | $51.67 | 3,400 |
| 2025-10-06 | $53.08 | $53.25 | 2,400 |
| 2025-10-03 | $53.61 | $53.78 | 1,900 |
| 2025-10-02 | $52.01 | $52.18 | 6,300 |
| 2025-10-01 | $51.22 | $51.39 | 11,600 |
| 2025-09-30 | $46.66 | $46.81 | 20,900 |
| 2025-09-29 | $45.22 | $45.37 | 8,000 |
| 2025-09-26 | $45.99 | $46.14 | 11,400 |
| 2025-09-25 | $45.70 | $45.85 | 7,700 |
| 2025-09-24 | $47.70 | $47.86 | 3,900 |
| 2025-09-23 | $49.68 | $49.84 | 54,500 |
| 2025-09-22 | $49.65 | $49.82 | 15,300 |
| 2025-09-19 | $49.12 | $49.28 | 5,200 |
| 2025-09-18 | $48.60 | $48.76 | 2,200 |
| 2025-09-17 | $47.07 | $47.22 | 3,100 |
| 2025-09-16 | $46.92 | $47.07 | 3,700 |
| 2025-09-15 | $46.72 | $46.87 | 5,900 |
| 2025-09-12 | $45.31 | $45.46 | 2,900 |
| 2025-09-11 | $45.64 | $45.79 | 2,500 |
| 2025-09-10 | $46.58 | $46.73 | 1,800 |
| 2025-09-09 | $46.70 | $46.85 | 3,800 |
| 2025-09-08 | $45.87 | $46.02 | 8,400 |
| 2025-09-05 | $45.34 | $45.49 | 3,500 |
| 2025-09-04 | $44.01 | $44.15 | 4,800 |
| 2025-09-03 | $45.62 | $45.76 | 16,600 |
| 2025-09-02 | $45.85 | $46.00 | 14,000 |
| 2025-08-29 | $46.71 | $46.86 | 8,200 |
| 2025-08-28 | $46.43 | $46.58 | 8,800 |
| 2025-08-27 | $45.55 | $45.70 | 6,500 |
| 2025-08-26 | $46.11 | $46.26 | 9,500 |
| 2025-08-25 | $44.87 | $45.02 | 8,500 |
| 2025-08-22 | $45.80 | $45.95 | 11,300 |
| 2025-08-21 | $44.51 | $44.66 | 8,600 |
| 2025-08-20 | $46.07 | $46.22 | 3,200 |
| 2025-08-19 | $45.60 | $45.75 | 16,700 |
| 2025-08-18 | $45.39 | $45.54 | 8,400 |
| 2025-08-15 | $46.28 | $46.43 | 2,100 |
| 2025-08-14 | $46.44 | $46.59 | 11,300 |
| 2025-08-13 | $45.99 | $46.14 | 5,000 |
| 2025-08-12 | $46.12 | $46.27 | 12,500 |
| 2025-08-11 | $42.92 | $43.06 | 5,900 |
| 2025-08-08 | $42.31 | $42.44 | 4,500 |
| 2025-08-07 | $41.84 | $41.98 | 9,900 |
| 2025-08-06 | $41.36 | $41.49 | 3,200 |
| 2025-08-05 | $41.58 | $41.72 | 11,200 |
| 2025-08-04 | $41.63 | $41.77 | 13,500 |
| 2025-08-01 | $41.96 | $42.10 | 7,800 |
| 2025-07-31 | $42.27 | $42.41 | 13,700 |
| 2025-07-30 | $43.65 | $43.79 | 6,700 |
| 2025-07-29 | $44.63 | $44.78 | 5,800 |
| 2025-07-28 | $44.34 | $44.49 | 7,400 |
| 2025-07-25 | $44.57 | $44.71 | 2,300 |
| 2025-07-24 | $45.24 | $45.39 | 9,400 |
| 2025-07-23 | $45.95 | $46.10 | 2,700 |
| 2025-07-22 | $45.24 | $45.39 | 9,000 |
| 2025-07-21 | $47.03 | $47.18 | 6,300 |
| 2025-07-18 | $47.91 | $48.06 | 7,000 |
| 2025-07-17 | $49.14 | $49.30 | 4,600 |
| 2025-07-16 | $49.29 | $49.45 | 3,700 |
| 2025-07-15 | $49.05 | $49.21 | 6,500 |
| 2025-07-14 | $49.69 | $49.85 | 1,200 |
| 2025-07-11 | $52.11 | $52.28 | 1,400 |
| 2025-07-10 | $52.99 | $53.16 | 1,900 |
| 2025-07-09 | $51.42 | $51.59 | 3,300 |
| 2025-07-08 | $52.26 | $52.43 | 3,500 |
| 2025-07-07 | $50.05 | $50.21 | 4,800 |
| 2025-07-03 | $51.66 | $51.83 | 2,200 |
| 2025-07-02 | $52.75 | $52.93 | 4,300 |
| 2025-07-01 | $51.31 | $51.47 | 1,700 |
| 2025-06-30 | $51.30 | $51.47 | 3,100 |
| 2025-06-27 | $52.00 | $52.17 | 1,200 |
| 2025-06-26 | $51.27 | $51.44 | 2,400 |
| 2025-06-25 | $49.94 | $50.10 | 1,200 |
| 2025-06-24 | $50.04 | $50.20 | 7,800 |
| 2025-06-23 | $48.55 | $48.71 | 5,000 |
| 2025-06-20 | $49.11 | $49.27 | 2,400 |
| 2025-06-18 | $47.95 | $48.11 | 3,500 |
| 2025-06-17 | $47.70 | $47.86 | 7,100 |
| 2025-06-16 | $49.06 | $49.22 | 17,900 |
| 2025-06-13 | $47.19 | $47.34 | 5,800 |
| 2025-06-12 | $48.04 | $48.20 | 3,300 |
| 2025-06-11 | $47.61 | $47.77 | 1,600 |
| 2025-06-10 | $47.76 | $47.92 | 3,700 |
| 2025-06-09 | $47.29 | $47.45 | 6,300 |
| 2025-06-06 | $47.03 | $47.18 | 2,300 |
| 2025-06-05 | $47.09 | $47.24 | 2,300 |
| 2025-06-04 | $46.59 | $46.74 | 2,700 |
| 2025-06-03 | $46.97 | $47.12 | 4,500 |
| 2025-06-02 | $46.76 | $46.91 | 6,400 |
| 2025-05-30 | $48.13 | $48.29 | 5,200 |
| 2025-05-29 | $49.33 | $49.49 | 11,700 |
| 2025-05-28 | $49.65 | $49.81 | 2,900 |
| 2025-05-27 | $49.55 | $49.71 | 4,400 |
| 2025-05-23 | $50.69 | $50.85 | 0 |
| 2025-05-22 | $50.69 | $50.85 | 1,700 |
| 2025-05-21 | $51.80 | $51.97 | 2,000 |
| 2025-05-20 | $51.97 | $52.14 | 8,700 |
| 2025-05-19 | $51.75 | $51.92 | 3,500 |
| 2025-05-16 | $51.50 | $51.67 | 5,800 |
| 2025-05-15 | $51.56 | $51.73 | 5,600 |
| 2025-05-14 | $51.81 | $51.98 | 2,500 |
| 2025-05-13 | $52.64 | $52.81 | 2,500 |
| 2025-05-12 | $51.03 | $51.20 | 3,400 |
| 2025-05-09 | $51.65 | $51.82 | 1,600 |
| 2025-05-08 | $51.73 | $51.90 | 2,300 |
| 2025-05-07 | $51.55 | $51.72 | 47,700 |
| 2025-05-06 | $52.78 | $52.95 | 1,700 |
| 2025-05-05 | $53.34 | $53.51 | 3,300 |
| 2025-05-02 | $53.02 | $53.19 | 6,600 |
| 2025-05-01 | $51.24 | $51.41 | 12,200 |
| 2025-04-30 | $51.70 | $51.87 | 2,800 |
| 2025-04-29 | $52.10 | $52.27 | 2,200 |
| 2025-04-28 | $50.71 | $50.88 | 2,000 |
| 2025-04-25 | $51.96 | $52.13 | 2,400 |
| 2025-04-24 | $53.01 | $53.18 | 5,500 |
| 2025-04-23 | $52.85 | $53.02 | 2,300 |
| 2025-04-22 | $50.55 | $50.71 | 9,300 |
| 2025-04-21 | $46.30 | $46.45 | 6,300 |
| 2025-04-17 | $47.86 | $48.02 | 3,800 |
| 2025-04-16 | $48.29 | $48.45 | 7,900 |
| 2025-04-15 | $44.16 | $44.30 | 17,500 |
| 2025-04-14 | $42.78 | $42.91 | 33,200 |
| 2025-04-11 | $42.22 | $42.36 | 31,500 |
| 2025-04-10 | $39.38 | $39.51 | 57,500 |
| 2025-04-09 | $44.00 | $44.14 | 57,600 |
| 2025-04-08 | $39.50 | $39.63 | 34,900 |
| 2025-04-07 | $38.83 | $38.96 | 25,100 |
| 2025-04-04 | $40.24 | $40.37 | 18,900 |
| 2025-04-03 | $44.40 | $44.54 | 8,100 |
| 2025-04-02 | $46.54 | $46.69 | 5,600 |
| 2025-04-01 | $46.06 | $46.21 | 20,200 |
| 2025-03-31 | $46.78 | $46.93 | 19,300 |
| 2025-03-28 | $47.07 | $47.07 | 101,500 |
| 2025-03-27 | $47.29 | $47.29 | 31,300 |
| 2025-03-26 | $47.64 | $47.64 | 6,000 |
| 2025-03-25 | $50.13 | $50.13 | 8,600 |
| 2025-03-24 | $49.84 | $49.84 | 3,800 |
| 2025-03-21 | $50.16 | $50.16 | 2,100 |
| 2025-03-20 | $51.05 | $51.05 | 1,400 |
| 2025-03-19 | $52.75 | $52.75 | 2,000 |
| 2025-03-18 | $53.09 | $53.09 | 2,500 |
| 2025-03-17 | $53.80 | $53.80 | 4,000 |
| 2025-03-14 | $52.79 | $52.79 | 3,100 |
| 2025-03-13 | $51.63 | $51.63 | 2,000 |
| 2025-03-12 | $52.30 | $52.30 | 3,300 |
| 2025-03-11 | $49.59 | $49.59 | 6,300 |
| 2025-03-10 | $48.48 | $48.48 | 5,900 |
| 2025-03-07 | $50.21 | $50.21 | 3,300 |
| 2025-03-06 | $50.89 | $50.89 | 3,600 |
| 2025-03-05 | $50.58 | $50.58 | 5,400 |
| 2025-03-04 | $46.71 | $46.71 | 5,200 |
| 2025-03-03 | $48.87 | $48.87 | 4,800 |
| 2025-02-28 | $50.03 | $50.03 | 5,800 |
| 2025-02-27 | $49.77 | $49.77 | 2,000 |
| 2025-02-26 | $51.33 | $51.33 | 6,100 |
| 2025-02-25 | $49.30 | $49.30 | 6,300 |
| 2025-02-24 | $49.73 | $49.73 | 6,900 |
| 2025-02-21 | $51.15 | $51.15 | 1,900 |
| 2025-02-20 | $51.40 | $51.40 | 2,700 |
| 2025-02-19 | $49.36 | $49.36 | 3,300 |
| 2025-02-18 | $50.20 | $50.20 | 8,100 |
| 2025-02-14 | $52.77 | $52.77 | 2,000 |
| 2025-02-13 | $52.86 | $52.86 | 1,900 |
| 2025-02-12 | $51.78 | $51.78 | 3,200 |
| 2025-02-11 | $52.20 | $52.20 | 2,300 |
| 2025-02-10 | $52.18 | $52.18 | 2,900 |
| 2025-02-07 | $52.06 | $52.06 | 4,100 |
| 2025-02-06 | $53.16 | $53.16 | 1,900 |
| 2025-02-05 | $54.10 | $54.10 | 16,400 |
| 2025-02-04 | $55.04 | $55.03 | 8,600 |
| 2025-02-03 | $55.72 | $55.72 | 5,000 |
| 2025-01-31 | $57.69 | $57.69 | 5,800 |
| 2025-01-30 | $58.40 | $58.40 | 4,300 |
| 2025-01-29 | $57.70 | $57.70 | 3,700 |
| 2025-01-28 | $58.66 | $58.66 | 4,400 |
| 2025-01-27 | $52.72 | $52.72 | 18,500 |
| 2025-01-24 | $52.03 | $52.02 | 3,600 |
| 2025-01-23 | $51.90 | $51.90 | 5,400 |
| 2025-01-22 | $52.03 | $52.03 | 9,000 |
| 2025-01-21 | $49.74 | $49.74 | 13,100 |
| 2025-01-17 | $47.81 | $47.81 | 21,400 |
| 2025-01-16 | $48.33 | $48.32 | 52,000 |
| 2025-01-15 | $48.92 | $48.92 | 8,100 |
| 2025-01-14 | $48.77 | $48.77 | 22,900 |
| 2025-01-13 | $50.13 | $50.13 | 12,800 |
| 2025-01-10 | $48.59 | $48.59 | 14,500 |
| 2025-01-08 | $47.55 | $47.55 | 12,100 |
| 2025-01-07 | $47.83 | $47.83 | 42,100 |
| 2025-01-06 | $45.63 | $45.63 | 24,900 |
| 2025-01-03 | $43.52 | $43.52 | 9,200 |
| 2025-01-02 | $43.76 | $43.77 | 7,700 |