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
- 2006-02-27 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 | $72.10 | 0 |
| 2025-12-30 | $46.50 | $72.10 | 0 |
| 2025-12-29 | $46.50 | $72.10 | 300 |
| 2025-12-26 | $50.85 | $78.85 | 0 |
| 2025-12-24 | $50.85 | $78.85 | 0 |
| 2025-12-23 | $50.85 | $78.85 | 0 |
| 2025-12-22 | $50.85 | $78.85 | 0 |
| 2025-12-19 | $50.85 | $78.85 | 200 |
| 2025-12-18 | $49.28 | $76.41 | 0 |
| 2025-12-17 | $49.28 | $76.41 | 0 |
| 2025-12-16 | $49.28 | $76.41 | 0 |
| 2025-12-15 | $49.28 | $76.41 | 0 |
| 2025-12-12 | $49.28 | $76.41 | 0 |
| 2025-12-11 | $49.28 | $76.41 | 300 |
| 2025-12-10 | $47.25 | $73.27 | 100 |
| 2025-12-09 | $46.84 | $72.63 | 0 |
| 2025-12-08 | $46.84 | $72.63 | 0 |
| 2025-12-05 | $46.84 | $72.63 | 100 |
| 2025-12-04 | $43.89 | $67.33 | 0 |
| 2025-12-03 | $43.89 | $67.33 | 0 |
| 2025-12-02 | $43.89 | $67.33 | 300 |
| 2025-12-01 | $45.51 | $69.81 | 0 |
| 2025-11-28 | $45.51 | $69.81 | 0 |
| 2025-11-26 | $45.51 | $69.81 | 0 |
| 2025-11-25 | $45.51 | $69.81 | 500 |
| 2025-11-24 | $45.55 | $69.87 | 0 |
| 2025-11-21 | $45.55 | $69.87 | 0 |
| 2025-11-20 | $45.55 | $69.87 | 0 |
| 2025-11-19 | $45.55 | $69.87 | 400 |
| 2025-11-18 | $44.72 | $68.60 | 100 |
| 2025-11-17 | $46.19 | $70.86 | 100 |
| 2025-11-14 | $47.73 | $73.22 | 0 |
| 2025-11-13 | $47.73 | $73.22 | 0 |
| 2025-11-12 | $47.73 | $73.22 | 300 |
| 2025-11-11 | $45.00 | $69.03 | 0 |
| 2025-11-10 | $45.00 | $69.03 | 0 |
| 2025-11-07 | $45.00 | $69.03 | 0 |
| 2025-11-06 | $45.00 | $69.03 | 300 |
| 2025-11-05 | $44.06 | $67.59 | 0 |
| 2025-11-04 | $44.06 | $67.59 | 0 |
| 2025-11-03 | $44.06 | $67.59 | 300 |
| 2025-10-31 | $45.80 | $70.26 | 0 |
| 2025-10-30 | $45.80 | $70.26 | 0 |
| 2025-10-29 | $45.80 | $70.26 | 0 |
| 2025-10-28 | $45.80 | $70.26 | 500 |
| 2025-10-27 | $46.00 | $70.57 | 500 |
| 2025-10-24 | $47.00 | $72.10 | 200 |
| 2025-10-23 | $50.88 | $78.05 | 0 |
| 2025-10-22 | $50.88 | $78.05 | 0 |
| 2025-10-21 | $50.88 | $78.05 | 0 |
| 2025-10-20 | $50.88 | $78.05 | 0 |
| 2025-10-17 | $50.88 | $78.05 | 0 |
| 2025-10-16 | $50.88 | $78.05 | 0 |
| 2025-10-15 | $50.88 | $78.05 | 0 |
| 2025-10-14 | $50.88 | $78.05 | 0 |
| 2025-10-13 | $50.88 | $78.05 | 0 |
| 2025-10-10 | $50.88 | $78.05 | 0 |
| 2025-10-09 | $50.88 | $78.05 | 0 |
| 2025-10-08 | $50.88 | $78.05 | 0 |
| 2025-10-07 | $50.88 | $78.05 | 0 |
| 2025-10-06 | $50.88 | $78.05 | 0 |
| 2025-10-03 | $50.88 | $78.05 | 0 |
| 2025-10-02 | $50.88 | $78.05 | 0 |
| 2025-10-01 | $50.88 | $78.05 | 0 |
| 2025-09-30 | $50.88 | $78.05 | 200 |
| 2025-09-29 | $50.00 | $76.70 | 0 |
| 2025-09-26 | $50.00 | $76.70 | 0 |
| 2025-09-25 | $50.00 | $76.70 | 0 |
| 2025-09-24 | $50.00 | $76.70 | 1,000 |
| 2025-09-23 | $51.79 | $79.45 | 0 |
| 2025-09-22 | $51.79 | $79.45 | 0 |
| 2025-09-19 | $51.79 | $79.45 | 0 |
| 2025-09-18 | $51.79 | $79.45 | 0 |
| 2025-09-17 | $51.79 | $79.45 | 300 |
| 2025-09-16 | $54.23 | $83.19 | 0 |
| 2025-09-15 | $54.23 | $83.19 | 0 |
| 2025-09-12 | $54.23 | $83.19 | 0 |
| 2025-09-11 | $54.23 | $83.19 | 0 |
| 2025-09-10 | $54.23 | $83.19 | 0 |
| 2025-09-09 | $54.23 | $83.19 | 0 |
| 2025-09-08 | $54.23 | $83.19 | 0 |
| 2025-09-05 | $54.23 | $83.19 | 0 |
| 2025-09-04 | $54.23 | $82.47 | 0 |
| 2025-09-03 | $54.23 | $82.47 | 0 |
| 2025-09-02 | $54.23 | $82.47 | 0 |
| 2025-08-29 | $54.23 | $82.47 | 200 |
| 2025-08-28 | $53.02 | $80.63 | 0 |
| 2025-08-27 | $53.02 | $80.63 | 0 |
| 2025-08-26 | $53.02 | $80.63 | 0 |
| 2025-08-25 | $53.02 | $80.63 | 0 |
| 2025-08-22 | $53.02 | $80.63 | 0 |
| 2025-08-21 | $53.02 | $80.63 | 0 |
| 2025-08-20 | $53.02 | $80.63 | 0 |
| 2025-08-19 | $53.02 | $80.63 | 0 |
| 2025-08-18 | $53.02 | $80.63 | 0 |
| 2025-08-15 | $53.02 | $80.63 | 0 |
| 2025-08-14 | $53.02 | $80.63 | 0 |
| 2025-08-13 | $53.02 | $80.63 | 0 |
| 2025-08-12 | $53.02 | $80.63 | 0 |
| 2025-08-11 | $53.02 | $80.63 | 100 |
| 2025-08-08 | $53.38 | $81.18 | 0 |
| 2025-08-07 | $53.38 | $81.18 | 0 |
| 2025-08-06 | $53.38 | $81.18 | 200 |
| 2025-08-05 | $52.78 | $80.26 | 900 |
| 2025-08-04 | $54.78 | $83.31 | 0 |
| 2025-08-01 | $54.78 | $83.31 | 0 |
| 2025-07-31 | $54.78 | $83.31 | 0 |
| 2025-07-30 | $54.78 | $83.31 | 0 |
| 2025-07-29 | $54.78 | $83.31 | 0 |
| 2025-07-28 | $54.78 | $83.31 | 0 |
| 2025-07-25 | $54.78 | $83.31 | 0 |
| 2025-07-24 | $54.78 | $83.31 | 0 |
| 2025-07-23 | $54.78 | $83.31 | 0 |
| 2025-07-22 | $54.78 | $83.31 | 0 |
| 2025-07-21 | $54.78 | $83.31 | 0 |
| 2025-07-18 | $54.78 | $83.31 | 0 |
| 2025-07-17 | $54.78 | $83.31 | 0 |
| 2025-07-16 | $54.78 | $83.31 | 0 |
| 2025-07-15 | $54.78 | $83.31 | 0 |
| 2025-07-14 | $54.78 | $83.31 | 0 |
| 2025-07-11 | $54.78 | $83.31 | 900 |
| 2025-07-10 | $53.90 | $81.97 | 0 |
| 2025-07-09 | $53.90 | $81.97 | 0 |
| 2025-07-08 | $53.90 | $81.97 | 500 |
| 2025-07-07 | $52.00 | $79.08 | 0 |
| 2025-07-03 | $52.00 | $79.08 | 0 |
| 2025-07-02 | $52.00 | $79.08 | 0 |
| 2025-07-01 | $52.00 | $79.08 | 0 |
| 2025-06-30 | $52.00 | $79.08 | 0 |
| 2025-06-27 | $52.00 | $79.08 | 0 |
| 2025-06-26 | $52.00 | $79.08 | 0 |
| 2025-06-25 | $52.00 | $79.08 | 0 |
| 2025-06-24 | $52.00 | $79.08 | 0 |
| 2025-06-23 | $52.00 | $79.08 | 0 |
| 2025-06-20 | $52.00 | $79.08 | 0 |
| 2025-06-18 | $52.00 | $79.08 | 100 |
| 2025-06-17 | $54.06 | $82.21 | 0 |
| 2025-06-16 | $54.06 | $82.21 | 200 |
| 2025-06-13 | $54.22 | $82.45 | 300 |
| 2025-06-12 | $58.93 | $89.62 | 500 |
| 2025-06-11 | $55.99 | $85.15 | 0 |
| 2025-06-10 | $55.99 | $85.15 | 0 |
| 2025-06-09 | $55.99 | $85.15 | 0 |
| 2025-06-06 | $55.99 | $85.15 | 0 |
| 2025-06-05 | $55.99 | $84.43 | 0 |
| 2025-06-04 | $55.99 | $84.43 | 300 |
| 2025-06-03 | $59.90 | $90.33 | 300 |
| 2025-06-02 | $54.99 | $82.92 | 0 |
| 2025-05-30 | $54.99 | $82.92 | 200 |
| 2025-05-29 | $53.42 | $80.56 | 0 |
| 2025-05-28 | $53.42 | $80.56 | 700 |
| 2025-05-27 | $55.60 | $83.84 | 0 |
| 2025-05-23 | $55.60 | $83.84 | 600 |
| 2025-05-22 | $57.84 | $87.22 | 0 |
| 2025-05-21 | $57.84 | $87.22 | 0 |
| 2025-05-20 | $57.84 | $87.22 | 0 |
| 2025-05-19 | $57.84 | $87.22 | 0 |
| 2025-05-16 | $57.84 | $87.22 | 0 |
| 2025-05-15 | $57.84 | $87.22 | 0 |
| 2025-05-14 | $57.84 | $87.22 | 0 |
| 2025-05-13 | $57.84 | $87.22 | 0 |
| 2025-05-12 | $57.84 | $87.22 | 0 |
| 2025-05-09 | $57.84 | $87.22 | 0 |
| 2025-05-08 | $57.84 | $87.22 | 0 |
| 2025-05-07 | $57.84 | $87.22 | 0 |
| 2025-05-06 | $57.84 | $87.22 | 300 |
| 2025-05-05 | $59.24 | $89.33 | 0 |
| 2025-05-02 | $59.24 | $89.33 | 0 |
| 2025-05-01 | $59.24 | $89.33 | 0 |
| 2025-04-30 | $59.24 | $89.33 | 0 |
| 2025-04-29 | $59.24 | $89.33 | 0 |
| 2025-04-28 | $59.24 | $89.33 | 0 |
| 2025-04-25 | $59.24 | $89.33 | 0 |
| 2025-04-24 | $59.24 | $89.33 | 0 |
| 2025-04-23 | $59.24 | $89.33 | 0 |
| 2025-04-22 | $59.24 | $89.33 | 0 |
| 2025-04-21 | $59.24 | $89.33 | 0 |
| 2025-04-17 | $59.24 | $89.33 | 0 |
| 2025-04-16 | $59.24 | $89.33 | 0 |
| 2025-04-15 | $59.24 | $89.33 | 0 |
| 2025-04-14 | $59.24 | $89.33 | 0 |
| 2025-04-11 | $59.24 | $89.33 | 0 |
| 2025-04-10 | $59.24 | $89.33 | 0 |
| 2025-04-09 | $59.24 | $89.33 | 0 |
| 2025-04-08 | $59.24 | $89.33 | 0 |
| 2025-04-07 | $59.24 | $89.33 | 0 |
| 2025-04-04 | $59.24 | $89.33 | 0 |
| 2025-04-03 | $59.24 | $89.33 | 0 |
| 2025-04-02 | $59.24 | $89.33 | 0 |
| 2025-04-01 | $59.24 | $89.33 | 0 |
| 2025-03-31 | $59.24 | $89.33 | 0 |
| 2025-03-28 | $59.24 | $89.33 | 100 |
| 2025-03-27 | $65.82 | $99.25 | 100 |
| 2025-03-26 | $60.50 | $91.23 | 100 |
| 2025-03-25 | $63.77 | $96.16 | 0 |
| 2025-03-24 | $63.77 | $96.16 | 0 |
| 2025-03-21 | $63.77 | $96.16 | 0 |
| 2025-03-20 | $63.77 | $96.16 | 0 |
| 2025-03-19 | $63.77 | $96.16 | 0 |
| 2025-03-18 | $63.77 | $96.16 | 0 |
| 2025-03-17 | $63.77 | $96.16 | 0 |
| 2025-03-14 | $63.77 | $96.16 | 0 |
| 2025-03-13 | $63.77 | $96.16 | 0 |
| 2025-03-12 | $63.77 | $96.16 | 0 |
| 2025-03-11 | $63.77 | $96.16 | 0 |
| 2025-03-10 | $63.77 | $96.16 | 0 |
| 2025-03-07 | $63.77 | $96.16 | 0 |
| 2025-03-06 | $63.77 | $96.16 | 0 |
| 2025-03-05 | $63.77 | $96.16 | 100 |
| 2025-03-04 | $60.75 | $91.61 | 200 |
| 2025-03-03 | $60.25 | $90.85 | 0 |
| 2025-02-28 | $60.25 | $90.85 | 0 |
| 2025-02-27 | $60.25 | $90.85 | 0 |
| 2025-02-26 | $60.25 | $90.15 | 0 |
| 2025-02-25 | $60.25 | $90.15 | 0 |
| 2025-02-24 | $60.25 | $90.15 | 600 |
| 2025-02-21 | $61.76 | $92.41 | 0 |
| 2025-02-20 | $61.76 | $92.41 | 0 |
| 2025-02-19 | $61.76 | $92.41 | 0 |
| 2025-02-18 | $61.76 | $92.41 | 0 |
| 2025-02-14 | $61.76 | $92.41 | 500 |
| 2025-02-13 | $58.11 | $86.94 | 2,600 |
| 2025-02-12 | $54.00 | $80.79 | 500 |
| 2025-02-11 | $57.79 | $86.47 | 400 |
| 2025-02-10 | $57.81 | $86.50 | 0 |
| 2025-02-07 | $57.81 | $86.50 | 1,200 |
| 2025-02-06 | $54.51 | $81.56 | 0 |
| 2025-02-05 | $54.51 | $81.56 | 200 |
| 2025-02-04 | $52.91 | $79.16 | 0 |
| 2025-02-03 | $52.91 | $79.16 | 200 |
| 2025-01-31 | $57.20 | $85.58 | 400 |
| 2025-01-30 | $58.11 | $86.94 | 0 |
| 2025-01-29 | $58.11 | $86.94 | 0 |
| 2025-01-28 | $58.11 | $86.94 | 0 |
| 2025-01-27 | $58.11 | $86.94 | 0 |
| 2025-01-24 | $58.11 | $86.94 | 0 |
| 2025-01-23 | $58.11 | $86.94 | 0 |
| 2025-01-22 | $58.11 | $86.94 | 100 |
| 2025-01-21 | $53.86 | $80.59 | 500 |
| 2025-01-17 | $55.00 | $82.29 | 0 |
| 2025-01-16 | $55.00 | $82.29 | 0 |
| 2025-01-15 | $55.00 | $82.29 | 0 |
| 2025-01-14 | $55.00 | $82.29 | 0 |
| 2025-01-13 | $55.00 | $82.29 | 0 |
| 2025-01-10 | $55.00 | $82.29 | 400 |
| 2025-01-08 | $57.55 | $86.11 | 0 |
| 2025-01-07 | $57.55 | $86.11 | 0 |
| 2025-01-06 | $57.55 | $86.11 | 0 |
| 2025-01-03 | $57.55 | $86.11 | 900 |
| 2025-01-02 | $56.95 | $85.21 | 2,100 |