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
- 2007-09-05 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 | $45.45 | $67.31 | 400 |
| 2025-12-30 | $44.85 | $66.42 | 600 |
| 2025-12-29 | $42.99 | $63.67 | 0 |
| 2025-12-26 | $42.99 | $63.67 | 900 |
| 2025-12-24 | $42.80 | $63.39 | 200 |
| 2025-12-23 | $43.29 | $64.11 | 400 |
| 2025-12-22 | $44.60 | $66.05 | 2,400 |
| 2025-12-19 | $44.58 | $66.02 | 5,300 |
| 2025-12-18 | $44.00 | $65.16 | 1,000 |
| 2025-12-17 | $43.77 | $64.82 | 2,100 |
| 2025-12-16 | $43.87 | $64.97 | 700 |
| 2025-12-15 | $41.77 | $61.86 | 2,600 |
| 2025-12-12 | $41.82 | $61.93 | 400 |
| 2025-12-11 | $42.08 | $62.32 | 3,900 |
| 2025-12-10 | $42.83 | $63.43 | 900 |
| 2025-12-09 | $41.62 | $61.64 | 600 |
| 2025-12-08 | $42.09 | $62.33 | 2,600 |
| 2025-12-05 | $42.84 | $63.44 | 500 |
| 2025-12-04 | $42.85 | $63.46 | 6,800 |
| 2025-12-03 | $40.51 | $59.99 | 400 |
| 2025-12-02 | $40.08 | $59.36 | 600 |
| 2025-12-01 | $41.30 | $61.16 | 700 |
| 2025-11-28 | $41.36 | $61.25 | 2,600 |
| 2025-11-26 | $43.04 | $63.74 | 300 |
| 2025-11-25 | $43.45 | $64.35 | 400 |
| 2025-11-24 | $42.68 | $63.21 | 500 |
| 2025-11-21 | $43.66 | $64.66 | 3,000 |
| 2025-11-20 | $42.65 | $63.16 | 1,000 |
| 2025-11-19 | $44.22 | $65.49 | 4,100 |
| 2025-11-18 | $42.84 | $63.44 | 8,600 |
| 2025-11-17 | $44.95 | $66.57 | 1,700 |
| 2025-11-14 | $43.19 | $63.96 | 400 |
| 2025-11-13 | $44.00 | $65.16 | 1,800 |
| 2025-11-12 | $54.20 | $80.27 | 800 |
| 2025-11-11 | $56.19 | $83.22 | 1,800 |
| 2025-11-10 | $56.73 | $84.02 | 1,400 |
| 2025-11-07 | $56.07 | $83.04 | 200 |
| 2025-11-06 | $56.68 | $83.94 | 400 |
| 2025-11-05 | $58.12 | $86.07 | 500 |
| 2025-11-04 | $57.08 | $84.53 | 0 |
| 2025-11-03 | $57.08 | $84.53 | 200 |
| 2025-10-31 | $58.68 | $86.90 | 300 |
| 2025-10-30 | $58.32 | $86.37 | 1,000 |
| 2025-10-29 | $60.11 | $89.02 | 400 |
| 2025-10-28 | $59.34 | $87.88 | 1,400 |
| 2025-10-27 | $60.67 | $89.85 | 1,700 |
| 2025-10-24 | $60.02 | $88.89 | 600 |
| 2025-10-23 | $58.94 | $87.29 | 500 |
| 2025-10-22 | $58.00 | $85.90 | 700 |
| 2025-10-21 | $58.52 | $86.67 | 400 |
| 2025-10-20 | $58.56 | $86.73 | 300 |
| 2025-10-17 | $57.96 | $85.84 | 500 |
| 2025-10-16 | $57.92 | $85.78 | 500 |
| 2025-10-15 | $58.59 | $86.77 | 200 |
| 2025-10-14 | $58.99 | $87.36 | 1,800 |
| 2025-10-13 | $58.19 | $86.18 | 900 |
| 2025-10-10 | $58.62 | $86.81 | 1,200 |
| 2025-10-09 | $59.30 | $87.82 | 1,600 |
| 2025-10-08 | $59.32 | $87.85 | 0 |
| 2025-10-07 | $59.32 | $87.85 | 600 |
| 2025-10-06 | $58.17 | $86.15 | 0 |
| 2025-10-03 | $58.17 | $86.15 | 0 |
| 2025-10-02 | $58.17 | $86.15 | 300 |
| 2025-10-01 | $56.84 | $84.18 | 4,700 |
| 2025-09-30 | $56.09 | $83.07 | 300 |
| 2025-09-29 | $52.07 | $77.11 | 0 |
| 2025-09-26 | $52.07 | $77.11 | 0 |
| 2025-09-25 | $52.07 | $77.11 | 900 |
| 2025-09-24 | $52.88 | $78.31 | 900 |
| 2025-09-23 | $54.30 | $80.42 | 2,400 |
| 2025-09-22 | $53.93 | $79.87 | 400 |
| 2025-09-19 | $53.08 | $78.61 | 300 |
| 2025-09-18 | $53.16 | $78.73 | 800 |
| 2025-09-17 | $52.92 | $78.37 | 500 |
| 2025-09-16 | $53.35 | $79.01 | 0 |
| 2025-09-15 | $53.35 | $79.01 | 600 |
| 2025-09-12 | $52.47 | $77.71 | 200 |
| 2025-09-11 | $51.90 | $76.86 | 3,800 |
| 2025-09-10 | $52.21 | $77.32 | 400 |
| 2025-09-09 | $54.12 | $80.15 | 200 |
| 2025-09-08 | $52.87 | $78.30 | 0 |
| 2025-09-05 | $52.87 | $78.30 | 0 |
| 2025-09-04 | $52.87 | $78.30 | 400 |
| 2025-09-03 | $55.52 | $82.22 | 0 |
| 2025-09-02 | $55.52 | $82.22 | 0 |
| 2025-08-29 | $55.52 | $82.22 | 0 |
| 2025-08-28 | $55.52 | $82.22 | 1,000 |
| 2025-08-27 | $54.54 | $80.77 | 200 |
| 2025-08-26 | $53.66 | $79.47 | 0 |
| 2025-08-25 | $53.66 | $79.47 | 400 |
| 2025-08-22 | $55.80 | $82.64 | 42,200 |
| 2025-08-21 | $55.57 | $82.30 | 500 |
| 2025-08-20 | $53.88 | $79.79 | 0 |
| 2025-08-19 | $53.88 | $79.79 | 0 |
| 2025-08-18 | $53.88 | $79.79 | 400 |
| 2025-08-15 | $54.53 | $80.76 | 400 |
| 2025-08-14 | $55.91 | $82.80 | 1,100 |
| 2025-08-13 | $56.34 | $83.44 | 600 |
| 2025-08-12 | $55.38 | $82.02 | 4,300 |
| 2025-08-11 | $55.36 | $81.99 | 200 |
| 2025-08-08 | $54.75 | $81.08 | 1,900 |
| 2025-08-07 | $54.31 | $80.43 | 800 |
| 2025-08-06 | $54.29 | $80.40 | 400 |
| 2025-08-05 | $55.49 | $82.18 | 0 |
| 2025-08-04 | $55.49 | $82.18 | 0 |
| 2025-08-01 | $55.49 | $82.18 | 100 |
| 2025-07-31 | $56.45 | $83.60 | 0 |
| 2025-07-30 | $56.45 | $83.60 | 500 |
| 2025-07-29 | $56.50 | $83.68 | 0 |
| 2025-07-28 | $56.50 | $83.68 | 0 |
| 2025-07-25 | $56.50 | $83.68 | 700 |
| 2025-07-24 | $58.42 | $86.52 | 800 |
| 2025-07-23 | $60.25 | $89.23 | 500 |
| 2025-07-22 | $58.67 | $86.89 | 400 |
| 2025-07-21 | $59.78 | $88.53 | 4,700 |
| 2025-07-18 | $55.80 | $82.64 | 0 |
| 2025-07-17 | $55.80 | $82.64 | 0 |
| 2025-07-16 | $55.80 | $82.64 | 0 |
| 2025-07-15 | $55.80 | $82.64 | 300 |
| 2025-07-14 | $55.79 | $82.62 | 500 |
| 2025-07-11 | $58.14 | $86.10 | 0 |
| 2025-07-10 | $58.14 | $86.10 | 0 |
| 2025-07-09 | $58.14 | $86.10 | 0 |
| 2025-07-08 | $58.14 | $86.10 | 6,200 |
| 2025-07-07 | $57.67 | $85.41 | 500 |
| 2025-07-03 | $55.81 | $82.65 | 0 |
| 2025-07-02 | $55.81 | $82.65 | 0 |
| 2025-07-01 | $55.81 | $82.65 | 1,000 |
| 2025-06-30 | $57.46 | $85.10 | 800 |
| 2025-06-27 | $58.04 | $85.96 | 0 |
| 2025-06-26 | $58.04 | $85.96 | 600 |
| 2025-06-25 | $54.87 | $81.26 | 200 |
| 2025-06-24 | $55.35 | $81.97 | 300 |
| 2025-06-23 | $55.54 | $82.25 | 400 |
| 2025-06-20 | $55.24 | $81.81 | 700 |
| 2025-06-18 | $55.83 | $82.68 | 600 |
| 2025-06-17 | $56.00 | $82.93 | 0 |
| 2025-06-16 | $56.00 | $82.93 | 0 |
| 2025-06-13 | $56.00 | $82.93 | 300 |
| 2025-06-12 | $57.82 | $85.63 | 0 |
| 2025-06-11 | $57.82 | $85.63 | 300 |
| 2025-06-10 | $57.62 | $85.33 | 400 |
| 2025-06-09 | $59.55 | $88.19 | 4,500 |
| 2025-06-06 | $58.46 | $86.58 | 900 |
| 2025-06-05 | $56.72 | $84.00 | 700 |
| 2025-06-04 | $55.98 | $82.90 | 0 |
| 2025-06-03 | $55.98 | $82.90 | 400 |
| 2025-06-02 | $55.90 | $82.79 | 700 |
| 2025-05-30 | $54.37 | $80.52 | 0 |
| 2025-05-29 | $54.37 | $80.52 | 0 |
| 2025-05-28 | $54.37 | $80.52 | 400 |
| 2025-05-27 | $56.53 | $83.72 | 600 |
| 2025-05-23 | $53.96 | $79.91 | 0 |
| 2025-05-22 | $53.96 | $79.91 | 400 |
| 2025-05-21 | $54.68 | $80.98 | 0 |
| 2025-05-20 | $54.68 | $80.98 | 1,000 |
| 2025-05-19 | $55.44 | $82.11 | 0 |
| 2025-05-16 | $55.44 | $82.11 | 0 |
| 2025-05-15 | $55.44 | $82.11 | 0 |
| 2025-05-14 | $55.44 | $82.11 | 0 |
| 2025-05-13 | $55.44 | $82.11 | 500 |
| 2025-05-12 | $56.64 | $83.88 | 0 |
| 2025-05-09 | $56.64 | $83.88 | 1,400 |
| 2025-05-08 | $55.75 | $82.56 | 400 |
| 2025-05-07 | $57.55 | $85.23 | 0 |
| 2025-05-06 | $57.55 | $85.23 | 2,100 |
| 2025-05-05 | $55.48 | $82.16 | 0 |
| 2025-05-02 | $55.48 | $82.16 | 600 |
| 2025-05-01 | $56.70 | $83.97 | 100 |
| 2025-04-30 | $57.34 | $84.92 | 0 |
| 2025-04-29 | $57.34 | $84.92 | 300 |
| 2025-04-28 | $56.00 | $82.93 | 300 |
| 2025-04-25 | $55.41 | $82.06 | 500 |
| 2025-04-24 | $57.16 | $84.65 | 400 |
| 2025-04-23 | $54.87 | $81.26 | 0 |
| 2025-04-22 | $54.87 | $81.26 | 300 |
| 2025-04-21 | $53.46 | $79.17 | 300 |
| 2025-04-17 | $55.11 | $81.62 | 700 |
| 2025-04-16 | $54.09 | $80.11 | 400 |
| 2025-04-15 | $53.45 | $79.16 | 1,000 |
| 2025-04-14 | $50.68 | $75.06 | 600 |
| 2025-04-11 | $50.09 | $74.18 | 500 |
| 2025-04-10 | $51.79 | $76.70 | 400 |
| 2025-04-09 | $47.05 | $69.68 | 3,300 |
| 2025-04-08 | $46.46 | $68.81 | 700 |
| 2025-04-07 | $44.46 | $65.84 | 7,800 |
| 2025-04-04 | $49.71 | $73.62 | 0 |
| 2025-04-03 | $49.71 | $73.62 | 400 |
| 2025-04-02 | $47.62 | $70.52 | 0 |
| 2025-04-01 | $47.62 | $70.52 | 33,300 |
| 2025-03-31 | $47.68 | $70.61 | 600 |
| 2025-03-28 | $49.53 | $73.35 | 0 |
| 2025-03-27 | $49.53 | $73.35 | 500 |
| 2025-03-26 | $49.17 | $72.82 | 800 |
| 2025-03-25 | $49.77 | $73.71 | 300 |
| 2025-03-24 | $47.87 | $70.89 | 300 |
| 2025-03-21 | $48.19 | $71.37 | 100 |
| 2025-03-20 | $49.89 | $73.89 | 0 |
| 2025-03-19 | $49.89 | $73.89 | 500 |
| 2025-03-18 | $49.85 | $73.83 | 1,000 |
| 2025-03-17 | $49.34 | $73.07 | 1,900 |
| 2025-03-14 | $48.40 | $71.68 | 1,100 |
| 2025-03-13 | $48.01 | $71.10 | 2,400 |
| 2025-03-12 | $49.88 | $73.87 | 1,300 |
| 2025-03-11 | $47.48 | $70.32 | 400 |
| 2025-03-10 | $48.72 | $72.15 | 1,000 |
| 2025-03-07 | $49.72 | $73.63 | 400 |
| 2025-03-06 | $48.95 | $72.49 | 800 |
| 2025-03-05 | $49.61 | $73.47 | 4,700 |
| 2025-03-04 | $50.72 | $75.12 | 300 |
| 2025-03-03 | $49.90 | $73.90 | 0 |
| 2025-02-28 | $49.90 | $73.90 | 3,800 |
| 2025-02-27 | $52.58 | $77.87 | 0 |
| 2025-02-26 | $52.58 | $77.87 | 0 |
| 2025-02-25 | $52.58 | $77.87 | 0 |
| 2025-02-24 | $52.58 | $77.87 | 0 |
| 2025-02-21 | $52.58 | $77.87 | 400 |
| 2025-02-20 | $51.77 | $76.67 | 900 |
| 2025-02-19 | $52.41 | $77.62 | 200 |
| 2025-02-18 | $51.95 | $76.94 | 600 |
| 2025-02-14 | $49.59 | $73.44 | 0 |
| 2025-02-13 | $49.59 | $73.44 | 0 |
| 2025-02-12 | $49.59 | $73.44 | 1,200 |
| 2025-02-11 | $49.43 | $73.20 | 800 |
| 2025-02-10 | $50.59 | $74.92 | 0 |
| 2025-02-07 | $50.59 | $74.92 | 400 |
| 2025-02-06 | $49.76 | $73.69 | 600 |
| 2025-02-05 | $50.63 | $74.98 | 200 |
| 2025-02-04 | $48.85 | $72.35 | 700 |
| 2025-02-03 | $48.16 | $71.32 | 200 |
| 2025-01-31 | $46.89 | $69.44 | 0 |
| 2025-01-30 | $46.89 | $69.44 | 0 |
| 2025-01-29 | $46.89 | $69.44 | 0 |
| 2025-01-28 | $46.89 | $69.44 | 200 |
| 2025-01-27 | $46.40 | $68.72 | 300 |
| 2025-01-24 | $48.71 | $72.14 | 700 |
| 2025-01-23 | $48.74 | $72.18 | 300 |
| 2025-01-22 | $47.00 | $69.61 | 1,800 |
| 2025-01-21 | $47.79 | $70.78 | 500 |
| 2025-01-17 | $46.41 | $68.73 | 300 |
| 2025-01-16 | $46.37 | $68.67 | 1,100 |
| 2025-01-15 | $43.23 | $64.02 | 0 |
| 2025-01-14 | $43.23 | $64.02 | 900 |
| 2025-01-13 | $43.38 | $64.24 | 2,700 |
| 2025-01-10 | $43.91 | $65.03 | 5,000 |
| 2025-01-08 | $45.68 | $67.65 | 0 |
| 2025-01-07 | $45.68 | $67.65 | 400 |
| 2025-01-06 | $44.57 | $66.01 | 800 |
| 2025-01-03 | $44.60 | $66.05 | 9,000 |
| 2025-01-02 | $44.50 | $65.90 | 300 |