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
- 2011-04-21 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 | $62.73 | $72.67 | 0 |
| 2025-12-30 | $62.73 | $72.67 | 600 |
| 2025-12-29 | $63.05 | $73.04 | 200 |
| 2025-12-26 | $63.24 | $73.26 | 0 |
| 2025-12-24 | $63.24 | $73.26 | 200 |
| 2025-12-23 | $63.00 | $72.98 | 200 |
| 2025-12-22 | $63.24 | $73.26 | 0 |
| 2025-12-19 | $63.24 | $73.26 | 0 |
| 2025-12-18 | $63.24 | $73.26 | 8,600 |
| 2025-12-17 | $62.38 | $72.26 | 3,300 |
| 2025-12-16 | $64.12 | $74.28 | 0 |
| 2025-12-15 | $64.12 | $74.28 | 5,900 |
| 2025-12-12 | $63.49 | $73.55 | 4,800 |
| 2025-12-11 | $60.97 | $70.63 | 0 |
| 2025-12-10 | $60.97 | $70.63 | 0 |
| 2025-12-09 | $60.97 | $70.63 | 0 |
| 2025-12-08 | $60.97 | $70.63 | 0 |
| 2025-12-05 | $60.97 | $70.63 | 0 |
| 2025-12-04 | $60.97 | $70.63 | 0 |
| 2025-12-03 | $60.97 | $70.63 | 100 |
| 2025-12-02 | $62.16 | $72.00 | 0 |
| 2025-12-01 | $62.16 | $72.00 | 0 |
| 2025-11-28 | $62.16 | $72.00 | 5,800 |
| 2025-11-26 | $61.27 | $70.97 | 1,800 |
| 2025-11-25 | $60.39 | $69.95 | 10,700 |
| 2025-11-24 | $59.50 | $68.92 | 2,400 |
| 2025-11-21 | $60.22 | $69.76 | 6,300 |
| 2025-11-20 | $59.86 | $69.34 | 9,100 |
| 2025-11-19 | $57.81 | $66.97 | 100 |
| 2025-11-18 | $59.84 | $69.32 | 0 |
| 2025-11-17 | $59.84 | $69.32 | 5,600 |
| 2025-11-14 | $60.11 | $69.63 | 0 |
| 2025-11-13 | $60.11 | $69.63 | 0 |
| 2025-11-12 | $60.11 | $69.63 | 0 |
| 2025-11-11 | $60.11 | $69.63 | 0 |
| 2025-11-10 | $60.11 | $69.63 | 8,900 |
| 2025-11-07 | $59.52 | $68.95 | 14,600 |
| 2025-11-06 | $57.81 | $66.97 | 15,900 |
| 2025-11-05 | $58.79 | $68.10 | 400 |
| 2025-11-04 | $55.12 | $63.85 | 0 |
| 2025-11-03 | $55.12 | $63.85 | 4,700 |
| 2025-10-31 | $56.21 | $65.11 | 0 |
| 2025-10-30 | $56.21 | $65.11 | 3,400 |
| 2025-10-29 | $56.00 | $64.87 | 5,900 |
| 2025-10-28 | $56.81 | $65.81 | 1,700 |
| 2025-10-27 | $55.83 | $64.67 | 100 |
| 2025-10-24 | $56.21 | $65.11 | 400 |
| 2025-10-23 | $55.95 | $64.81 | 0 |
| 2025-10-22 | $55.95 | $64.81 | 1,800 |
| 2025-10-21 | $58.78 | $68.09 | 0 |
| 2025-10-20 | $58.78 | $68.09 | 0 |
| 2025-10-17 | $58.78 | $68.09 | 0 |
| 2025-10-16 | $58.78 | $68.09 | 0 |
| 2025-10-15 | $58.78 | $68.09 | 2,100 |
| 2025-10-14 | $58.08 | $67.28 | 200 |
| 2025-10-13 | $58.37 | $67.61 | 0 |
| 2025-10-10 | $58.37 | $67.61 | 5,200 |
| 2025-10-09 | $58.16 | $67.37 | 0 |
| 2025-10-08 | $58.16 | $67.37 | 100 |
| 2025-10-07 | $58.28 | $67.51 | 0 |
| 2025-10-06 | $58.28 | $67.51 | 0 |
| 2025-10-03 | $58.28 | $67.51 | 0 |
| 2025-10-02 | $58.28 | $67.51 | 100 |
| 2025-10-01 | $54.33 | $62.93 | 0 |
| 2025-09-30 | $54.33 | $62.93 | 0 |
| 2025-09-29 | $54.33 | $62.93 | 200 |
| 2025-09-26 | $54.98 | $63.69 | 400 |
| 2025-09-25 | $55.98 | $64.85 | 0 |
| 2025-09-24 | $55.98 | $64.85 | 500 |
| 2025-09-23 | $56.30 | $65.22 | 0 |
| 2025-09-22 | $56.30 | $65.22 | 6,400 |
| 2025-09-19 | $58.05 | $67.24 | 0 |
| 2025-09-18 | $58.05 | $67.24 | 0 |
| 2025-09-17 | $58.05 | $67.24 | 0 |
| 2025-09-16 | $58.05 | $67.24 | 10,500 |
| 2025-09-15 | $58.25 | $67.48 | 0 |
| 2025-09-12 | $58.25 | $67.48 | 0 |
| 2025-09-11 | $58.25 | $67.48 | 6,600 |
| 2025-09-10 | $57.22 | $66.28 | 13,700 |
| 2025-09-09 | $58.41 | $67.66 | 0 |
| 2025-09-08 | $58.41 | $67.66 | 200 |
| 2025-09-05 | $57.54 | $66.65 | 100 |
| 2025-09-04 | $56.08 | $64.96 | 0 |
| 2025-09-03 | $56.08 | $64.96 | 0 |
| 2025-09-02 | $56.08 | $64.96 | 0 |
| 2025-08-29 | $56.08 | $64.96 | 0 |
| 2025-08-28 | $56.08 | $64.96 | 600 |
| 2025-08-27 | $56.60 | $65.56 | 0 |
| 2025-08-26 | $56.60 | $65.56 | 0 |
| 2025-08-25 | $56.60 | $65.56 | 0 |
| 2025-08-22 | $56.60 | $65.56 | 200 |
| 2025-08-21 | $56.43 | $65.37 | 0 |
| 2025-08-20 | $56.43 | $65.37 | 0 |
| 2025-08-19 | $56.43 | $65.37 | 100 |
| 2025-08-18 | $55.98 | $64.85 | 0 |
| 2025-08-15 | $55.98 | $64.85 | 400 |
| 2025-08-14 | $56.16 | $65.05 | 100 |
| 2025-08-13 | $57.34 | $66.42 | 200 |
| 2025-08-12 | $56.26 | $65.17 | 0 |
| 2025-08-11 | $56.26 | $65.17 | 0 |
| 2025-08-08 | $56.26 | $65.17 | 300 |
| 2025-08-07 | $54.59 | $63.24 | 800 |
| 2025-08-06 | $57.21 | $66.27 | 300 |
| 2025-08-05 | $54.25 | $62.84 | 0 |
| 2025-08-04 | $54.25 | $62.84 | 2,300 |
| 2025-08-01 | $57.06 | $66.10 | 0 |
| 2025-07-31 | $57.06 | $66.10 | 300 |
| 2025-07-30 | $57.06 | $66.10 | 300 |
| 2025-07-29 | $59.05 | $68.40 | 0 |
| 2025-07-28 | $59.05 | $68.40 | 0 |
| 2025-07-25 | $59.05 | $68.40 | 200 |
| 2025-07-24 | $60.31 | $69.86 | 0 |
| 2025-07-23 | $60.31 | $69.86 | 100 |
| 2025-07-22 | $59.18 | $68.55 | 100 |
| 2025-07-21 | $57.86 | $67.02 | 0 |
| 2025-07-18 | $57.86 | $67.02 | 0 |
| 2025-07-17 | $57.86 | $67.02 | 6,800 |
| 2025-07-16 | $58.20 | $67.42 | 0 |
| 2025-07-15 | $58.20 | $67.42 | 1,200 |
| 2025-07-14 | $59.94 | $69.43 | 0 |
| 2025-07-11 | $59.94 | $69.43 | 0 |
| 2025-07-10 | $59.94 | $69.43 | 1,100 |
| 2025-07-09 | $58.53 | $67.80 | 3,000 |
| 2025-07-08 | $58.41 | $67.66 | 0 |
| 2025-07-07 | $58.41 | $67.66 | 1,300 |
| 2025-07-03 | $57.50 | $66.61 | 0 |
| 2025-07-02 | $57.50 | $66.61 | 200 |
| 2025-07-01 | $55.65 | $64.46 | 200 |
| 2025-06-30 | $56.71 | $65.69 | 0 |
| 2025-06-27 | $56.71 | $65.69 | 0 |
| 2025-06-26 | $56.71 | $65.69 | 6,600 |
| 2025-06-25 | $56.15 | $65.04 | 4,700 |
| 2025-06-24 | $55.71 | $64.53 | 0 |
| 2025-06-23 | $55.71 | $64.53 | 0 |
| 2025-06-20 | $55.71 | $64.53 | 0 |
| 2025-06-18 | $55.71 | $64.53 | 0 |
| 2025-06-17 | $55.71 | $64.53 | 500 |
| 2025-06-16 | $56.16 | $65.05 | 1,800 |
| 2025-06-13 | $56.67 | $65.65 | 0 |
| 2025-06-12 | $56.67 | $65.65 | 0 |
| 2025-06-11 | $56.67 | $65.65 | 100 |
| 2025-06-10 | $56.35 | $65.27 | 0 |
| 2025-06-09 | $56.35 | $65.27 | 0 |
| 2025-06-06 | $56.35 | $65.27 | 900 |
| 2025-06-05 | $55.53 | $64.32 | 0 |
| 2025-06-04 | $55.53 | $64.32 | 6,100 |
| 2025-06-03 | $56.06 | $64.94 | 0 |
| 2025-06-02 | $56.06 | $64.94 | 8,800 |
| 2025-05-30 | $56.77 | $65.50 | 9,600 |
| 2025-05-29 | $54.21 | $62.55 | 0 |
| 2025-05-28 | $54.21 | $62.55 | 500 |
| 2025-05-27 | $53.96 | $62.26 | 0 |
| 2025-05-23 | $53.96 | $62.26 | 0 |
| 2025-05-22 | $53.96 | $62.26 | 0 |
| 2025-05-21 | $53.96 | $62.26 | 0 |
| 2025-05-20 | $53.96 | $62.26 | 600 |
| 2025-05-19 | $54.18 | $62.51 | 0 |
| 2025-05-16 | $54.18 | $62.51 | 200 |
| 2025-05-15 | $54.29 | $62.64 | 4,700 |
| 2025-05-14 | $53.42 | $61.63 | 0 |
| 2025-05-13 | $53.42 | $61.63 | 300 |
| 2025-05-12 | $52.65 | $60.75 | 0 |
| 2025-05-09 | $52.65 | $60.75 | 400 |
| 2025-05-08 | $52.07 | $60.08 | 1,000 |
| 2025-05-07 | $51.26 | $59.14 | 200 |
| 2025-05-06 | $48.12 | $55.52 | 0 |
| 2025-05-05 | $48.12 | $55.52 | 0 |
| 2025-05-02 | $48.12 | $55.52 | 0 |
| 2025-05-01 | $48.12 | $55.52 | 0 |
| 2025-04-30 | $48.12 | $55.52 | 200 |
| 2025-04-29 | $47.90 | $55.27 | 0 |
| 2025-04-28 | $47.90 | $55.27 | 0 |
| 2025-04-25 | $47.90 | $55.27 | 0 |
| 2025-04-24 | $47.90 | $55.27 | 700 |
| 2025-04-23 | $48.25 | $55.67 | 900 |
| 2025-04-22 | $49.00 | $56.53 | 2,200 |
| 2025-04-21 | $47.85 | $55.21 | 1,000 |
| 2025-04-17 | $48.04 | $55.43 | 1,100 |
| 2025-04-16 | $47.12 | $54.37 | 0 |
| 2025-04-15 | $47.12 | $54.37 | 1,100 |
| 2025-04-14 | $47.49 | $54.79 | 6,600 |
| 2025-04-11 | $47.45 | $54.75 | 1,700 |
| 2025-04-10 | $46.37 | $53.50 | 2,700 |
| 2025-04-09 | $46.00 | $53.07 | 700 |
| 2025-04-08 | $44.49 | $51.33 | 5,400 |
| 2025-04-07 | $46.33 | $53.45 | 0 |
| 2025-04-04 | $46.33 | $53.45 | 2,300 |
| 2025-04-03 | $48.19 | $55.60 | 0 |
| 2025-04-02 | $48.19 | $55.60 | 0 |
| 2025-04-01 | $48.19 | $55.60 | 600 |
| 2025-03-31 | $47.03 | $54.01 | 400 |
| 2025-03-28 | $47.92 | $55.03 | 0 |
| 2025-03-27 | $47.92 | $55.03 | 0 |
| 2025-03-26 | $47.92 | $55.03 | 200 |
| 2025-03-25 | $46.60 | $53.52 | 0 |
| 2025-03-24 | $46.60 | $53.52 | 400 |
| 2025-03-21 | $47.10 | $54.09 | 0 |
| 2025-03-20 | $47.10 | $54.09 | 1,100 |
| 2025-03-19 | $47.51 | $54.56 | 200 |
| 2025-03-18 | $46.97 | $53.94 | 2,000 |
| 2025-03-17 | $47.25 | $54.27 | 1,400 |
| 2025-03-14 | $46.00 | $52.83 | 0 |
| 2025-03-13 | $46.00 | $52.83 | 1,800 |
| 2025-03-12 | $47.80 | $54.90 | 0 |
| 2025-03-11 | $47.80 | $54.90 | 0 |
| 2025-03-10 | $47.80 | $54.90 | 1,000 |
| 2025-03-07 | $47.85 | $54.95 | 400 |
| 2025-03-06 | $46.02 | $52.85 | 300 |
| 2025-03-05 | $46.33 | $53.21 | 900 |
| 2025-03-04 | $47.81 | $54.91 | 1,000 |
| 2025-03-03 | $50.24 | $57.70 | 1,700 |
| 2025-02-28 | $47.84 | $54.94 | 4,600 |
| 2025-02-27 | $50.12 | $57.56 | 300 |
| 2025-02-26 | $48.00 | $55.13 | 200 |
| 2025-02-25 | $48.55 | $55.76 | 100 |
| 2025-02-24 | $48.40 | $55.59 | 700 |
| 2025-02-21 | $48.53 | $55.74 | 0 |
| 2025-02-20 | $48.53 | $55.74 | 0 |
| 2025-02-19 | $48.53 | $55.74 | 0 |
| 2025-02-18 | $48.53 | $55.74 | 0 |
| 2025-02-14 | $48.53 | $55.74 | 0 |
| 2025-02-13 | $48.53 | $55.74 | 0 |
| 2025-02-12 | $48.53 | $55.74 | 0 |
| 2025-02-11 | $48.53 | $55.74 | 0 |
| 2025-02-10 | $48.53 | $55.74 | 700 |
| 2025-02-07 | $48.84 | $56.09 | 0 |
| 2025-02-06 | $48.84 | $56.09 | 0 |
| 2025-02-05 | $48.84 | $56.09 | 5,900 |
| 2025-02-04 | $48.77 | $56.01 | 1,700 |
| 2025-02-03 | $47.62 | $54.69 | 1,100 |
| 2025-01-31 | $48.62 | $55.84 | 16,900 |
| 2025-01-30 | $49.58 | $56.94 | 14,900 |
| 2025-01-29 | $49.84 | $57.24 | 2,600 |
| 2025-01-28 | $49.85 | $57.25 | 8,700 |
| 2025-01-27 | $50.50 | $58.00 | 5,400 |
| 2025-01-24 | $50.61 | $58.12 | 0 |
| 2025-01-23 | $50.61 | $58.12 | 0 |
| 2025-01-22 | $50.61 | $58.12 | 30,900 |
| 2025-01-21 | $48.20 | $55.36 | 0 |
| 2025-01-17 | $48.20 | $55.36 | 0 |
| 2025-01-16 | $48.20 | $55.36 | 0 |
| 2025-01-15 | $48.20 | $55.36 | 15,100 |
| 2025-01-14 | $45.97 | $52.80 | 53,200 |
| 2025-01-13 | $46.62 | $53.54 | 37,600 |
| 2025-01-10 | $48.11 | $55.25 | 0 |
| 2025-01-08 | $48.11 | $55.25 | 9,700 |
| 2025-01-07 | $52.55 | $60.35 | 0 |
| 2025-01-06 | $52.55 | $60.35 | 26,000 |
| 2025-01-03 | $50.04 | $57.47 | 0 |
| 2025-01-02 | $50.04 | $57.47 | 15,100 |