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
- 2018-02-07 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 | $49.04 | $56.74 | 0 |
| 2025-12-30 | $49.04 | $56.45 | 0 |
| 2025-12-29 | $49.04 | $56.45 | 0 |
| 2025-12-26 | $49.04 | $56.45 | 0 |
| 2025-12-24 | $49.04 | $56.45 | 0 |
| 2025-12-23 | $49.04 | $56.45 | 0 |
| 2025-12-22 | $49.04 | $56.45 | 200 |
| 2025-12-19 | $49.04 | $56.45 | 700 |
| 2025-12-18 | $48.80 | $56.17 | 0 |
| 2025-12-17 | $48.80 | $56.17 | 0 |
| 2025-12-16 | $48.80 | $56.17 | 0 |
| 2025-12-15 | $48.80 | $56.17 | 0 |
| 2025-12-12 | $48.80 | $56.17 | 0 |
| 2025-12-11 | $48.80 | $56.17 | 0 |
| 2025-12-10 | $48.80 | $56.17 | 0 |
| 2025-12-09 | $48.80 | $56.17 | 0 |
| 2025-12-08 | $48.80 | $56.17 | 600 |
| 2025-12-05 | $48.70 | $56.06 | 0 |
| 2025-12-04 | $48.70 | $56.06 | 0 |
| 2025-12-03 | $48.70 | $56.06 | 100 |
| 2025-12-02 | $48.30 | $55.60 | 0 |
| 2025-12-01 | $48.30 | $55.60 | 100 |
| 2025-11-28 | $48.25 | $55.54 | 0 |
| 2025-11-26 | $48.25 | $55.54 | 0 |
| 2025-11-25 | $48.25 | $55.54 | 0 |
| 2025-11-24 | $48.25 | $55.54 | 0 |
| 2025-11-21 | $48.25 | $55.54 | 700 |
| 2025-11-20 | $48.46 | $55.79 | 800 |
| 2025-11-19 | $48.25 | $55.54 | 1,700 |
| 2025-11-18 | $48.25 | $55.54 | 1,700 |
| 2025-11-17 | $49.00 | $56.40 | 0 |
| 2025-11-14 | $49.00 | $56.40 | 1,800 |
| 2025-11-13 | $49.00 | $56.40 | 300 |
| 2025-11-12 | $48.16 | $55.44 | 200 |
| 2025-11-11 | $48.11 | $55.38 | 0 |
| 2025-11-10 | $48.11 | $55.38 | 0 |
| 2025-11-07 | $48.11 | $55.38 | 5,200 |
| 2025-11-06 | $48.10 | $55.37 | 300 |
| 2025-11-05 | $48.00 | $55.25 | 500 |
| 2025-11-04 | $47.70 | $54.91 | 0 |
| 2025-11-03 | $47.70 | $54.91 | 0 |
| 2025-10-31 | $47.70 | $54.91 | 0 |
| 2025-10-30 | $47.70 | $54.91 | 900 |
| 2025-10-29 | $47.62 | $54.81 | 800 |
| 2025-10-28 | $47.50 | $54.68 | 0 |
| 2025-10-27 | $47.50 | $54.68 | 0 |
| 2025-10-24 | $47.50 | $54.68 | 0 |
| 2025-10-23 | $47.50 | $54.68 | 1,000 |
| 2025-10-22 | $47.00 | $54.10 | 500 |
| 2025-10-21 | $47.00 | $54.10 | 0 |
| 2025-10-20 | $47.00 | $54.10 | 100 |
| 2025-10-17 | $46.25 | $53.24 | 0 |
| 2025-10-16 | $46.25 | $53.24 | 600 |
| 2025-10-15 | $47.00 | $54.10 | 100 |
| 2025-10-14 | $46.00 | $52.95 | 12,400 |
| 2025-10-13 | $46.27 | $53.26 | 0 |
| 2025-10-10 | $46.27 | $53.26 | 1,900 |
| 2025-10-09 | $48.00 | $55.25 | 0 |
| 2025-10-08 | $48.00 | $55.25 | 2,400 |
| 2025-10-07 | $48.50 | $55.83 | 0 |
| 2025-10-06 | $48.50 | $55.83 | 0 |
| 2025-10-03 | $48.50 | $55.83 | 0 |
| 2025-10-02 | $48.50 | $55.83 | 0 |
| 2025-10-01 | $48.50 | $55.83 | 600 |
| 2025-09-30 | $48.96 | $56.36 | 0 |
| 2025-09-29 | $48.96 | $56.07 | 0 |
| 2025-09-26 | $48.96 | $56.07 | 0 |
| 2025-09-25 | $48.96 | $56.07 | 0 |
| 2025-09-24 | $48.96 | $56.07 | 0 |
| 2025-09-23 | $48.96 | $56.07 | 700 |
| 2025-09-22 | $48.50 | $55.54 | 0 |
| 2025-09-19 | $48.50 | $55.54 | 0 |
| 2025-09-18 | $48.50 | $55.54 | 600 |
| 2025-09-17 | $47.80 | $54.74 | 0 |
| 2025-09-16 | $47.80 | $54.74 | 0 |
| 2025-09-15 | $47.80 | $54.74 | 0 |
| 2025-09-12 | $47.80 | $54.74 | 2,100 |
| 2025-09-11 | $47.75 | $54.68 | 0 |
| 2025-09-10 | $47.75 | $54.68 | 1,000 |
| 2025-09-09 | $47.50 | $54.40 | 0 |
| 2025-09-08 | $47.50 | $54.40 | 0 |
| 2025-09-05 | $47.50 | $54.40 | 400 |
| 2025-09-04 | $47.25 | $54.11 | 0 |
| 2025-09-03 | $47.25 | $54.11 | 0 |
| 2025-09-02 | $47.25 | $54.11 | 0 |
| 2025-08-29 | $47.25 | $54.11 | 2,100 |
| 2025-08-28 | $47.22 | $54.08 | 0 |
| 2025-08-27 | $47.22 | $54.08 | 100 |
| 2025-08-26 | $47.00 | $53.82 | 0 |
| 2025-08-25 | $47.00 | $53.82 | 0 |
| 2025-08-22 | $47.00 | $53.82 | 2,300 |
| 2025-08-21 | $46.50 | $53.25 | 0 |
| 2025-08-20 | $46.50 | $53.25 | 100 |
| 2025-08-19 | $46.00 | $52.68 | 0 |
| 2025-08-18 | $46.00 | $52.68 | 0 |
| 2025-08-15 | $46.00 | $52.68 | 6,400 |
| 2025-08-14 | $46.00 | $52.68 | 0 |
| 2025-08-13 | $46.00 | $52.68 | 0 |
| 2025-08-12 | $46.00 | $52.68 | 6,000 |
| 2025-08-11 | $45.50 | $52.11 | 0 |
| 2025-08-08 | $45.50 | $52.11 | 5,300 |
| 2025-08-07 | $45.50 | $52.11 | 100 |
| 2025-08-06 | $45.00 | $51.53 | 0 |
| 2025-08-05 | $45.00 | $51.53 | 0 |
| 2025-08-04 | $45.00 | $51.53 | 0 |
| 2025-08-01 | $45.00 | $51.53 | 0 |
| 2025-07-31 | $45.00 | $51.53 | 0 |
| 2025-07-30 | $45.00 | $51.53 | 0 |
| 2025-07-29 | $45.00 | $51.53 | 0 |
| 2025-07-28 | $45.00 | $51.53 | 0 |
| 2025-07-25 | $45.00 | $51.53 | 0 |
| 2025-07-24 | $45.00 | $51.53 | 0 |
| 2025-07-23 | $45.00 | $51.53 | 200 |
| 2025-07-22 | $44.63 | $51.10 | 1,500 |
| 2025-07-21 | $44.50 | $50.96 | 0 |
| 2025-07-18 | $44.50 | $50.96 | 100 |
| 2025-07-17 | $44.25 | $50.68 | 0 |
| 2025-07-16 | $44.25 | $50.68 | 700 |
| 2025-07-15 | $44.00 | $50.39 | 0 |
| 2025-07-14 | $44.00 | $50.39 | 0 |
| 2025-07-11 | $44.00 | $50.39 | 0 |
| 2025-07-10 | $44.00 | $50.39 | 0 |
| 2025-07-09 | $44.00 | $50.39 | 300 |
| 2025-07-08 | $44.00 | $50.39 | 200 |
| 2025-07-07 | $44.00 | $50.39 | 0 |
| 2025-07-03 | $44.00 | $50.39 | 0 |
| 2025-07-02 | $44.00 | $50.39 | 0 |
| 2025-07-01 | $44.00 | $50.39 | 400 |
| 2025-06-30 | $43.50 | $49.82 | 0 |
| 2025-06-27 | $43.50 | $49.53 | 100 |
| 2025-06-26 | $42.55 | $48.45 | 3,500 |
| 2025-06-25 | $42.80 | $48.73 | 0 |
| 2025-06-24 | $42.80 | $48.73 | 100 |
| 2025-06-23 | $42.50 | $48.39 | 0 |
| 2025-06-20 | $42.50 | $48.39 | 1,700 |
| 2025-06-18 | $42.80 | $48.73 | 0 |
| 2025-06-17 | $42.80 | $48.73 | 0 |
| 2025-06-16 | $42.80 | $48.73 | 900 |
| 2025-06-13 | $43.00 | $48.96 | 800 |
| 2025-06-12 | $43.10 | $49.07 | 0 |
| 2025-06-11 | $43.10 | $49.07 | 0 |
| 2025-06-10 | $43.10 | $49.07 | 0 |
| 2025-06-09 | $43.10 | $49.07 | 0 |
| 2025-06-06 | $43.10 | $49.07 | 0 |
| 2025-06-05 | $43.10 | $49.07 | 0 |
| 2025-06-04 | $43.10 | $49.07 | 0 |
| 2025-06-03 | $43.10 | $49.07 | 0 |
| 2025-06-02 | $43.10 | $49.07 | 0 |
| 2025-05-30 | $43.10 | $49.07 | 300 |
| 2025-05-29 | $43.15 | $49.13 | 300 |
| 2025-05-28 | $43.60 | $49.64 | 300 |
| 2025-05-27 | $43.60 | $49.64 | 0 |
| 2025-05-23 | $43.60 | $49.64 | 300 |
| 2025-05-22 | $43.50 | $49.53 | 0 |
| 2025-05-21 | $43.50 | $49.53 | 0 |
| 2025-05-20 | $43.50 | $49.53 | 0 |
| 2025-05-19 | $43.50 | $49.53 | 0 |
| 2025-05-16 | $43.50 | $49.53 | 0 |
| 2025-05-15 | $43.50 | $49.53 | 0 |
| 2025-05-14 | $43.50 | $49.53 | 0 |
| 2025-05-13 | $43.50 | $49.53 | 0 |
| 2025-05-12 | $43.50 | $49.53 | 0 |
| 2025-05-09 | $43.50 | $49.53 | 0 |
| 2025-05-08 | $43.50 | $49.53 | 0 |
| 2025-05-07 | $43.50 | $49.53 | 100 |
| 2025-05-06 | $42.50 | $48.39 | 0 |
| 2025-05-05 | $42.50 | $48.39 | 0 |
| 2025-05-02 | $42.50 | $48.39 | 0 |
| 2025-05-01 | $42.50 | $48.39 | 0 |
| 2025-04-30 | $42.50 | $48.39 | 0 |
| 2025-04-29 | $42.50 | $48.39 | 0 |
| 2025-04-28 | $42.50 | $48.39 | 0 |
| 2025-04-25 | $42.50 | $48.39 | 0 |
| 2025-04-24 | $42.50 | $48.39 | 0 |
| 2025-04-23 | $42.50 | $48.39 | 0 |
| 2025-04-22 | $42.50 | $48.39 | 0 |
| 2025-04-21 | $42.50 | $48.39 | 0 |
| 2025-04-17 | $42.50 | $48.39 | 0 |
| 2025-04-16 | $42.50 | $48.39 | 0 |
| 2025-04-15 | $42.50 | $48.39 | 0 |
| 2025-04-14 | $42.50 | $48.39 | 0 |
| 2025-04-11 | $42.50 | $48.39 | 0 |
| 2025-04-10 | $42.50 | $48.39 | 0 |
| 2025-04-09 | $42.50 | $48.39 | 200 |
| 2025-04-08 | $43.24 | $49.23 | 300 |
| 2025-04-07 | $43.60 | $49.64 | 200 |
| 2025-04-04 | $44.50 | $50.67 | 0 |
| 2025-04-03 | $44.50 | $50.67 | 0 |
| 2025-04-02 | $44.50 | $50.67 | 0 |
| 2025-04-01 | $44.50 | $50.67 | 0 |
| 2025-03-31 | $44.50 | $50.67 | 0 |
| 2025-03-28 | $44.50 | $50.38 | 200 |
| 2025-03-27 | $44.81 | $50.74 | 0 |
| 2025-03-26 | $44.81 | $50.74 | 0 |
| 2025-03-25 | $44.81 | $50.74 | 0 |
| 2025-03-24 | $44.81 | $50.74 | 0 |
| 2025-03-21 | $44.81 | $50.74 | 0 |
| 2025-03-20 | $44.81 | $50.74 | 0 |
| 2025-03-19 | $44.81 | $50.74 | 0 |
| 2025-03-18 | $44.81 | $50.74 | 0 |
| 2025-03-17 | $44.81 | $50.74 | 0 |
| 2025-03-14 | $44.81 | $50.74 | 0 |
| 2025-03-13 | $44.81 | $50.74 | 0 |
| 2025-03-12 | $44.81 | $50.74 | 0 |
| 2025-03-11 | $44.81 | $50.74 | 0 |
| 2025-03-10 | $44.81 | $50.74 | 0 |
| 2025-03-07 | $44.81 | $50.74 | 0 |
| 2025-03-06 | $44.81 | $50.74 | 0 |
| 2025-03-05 | $44.81 | $50.74 | 0 |
| 2025-03-04 | $44.81 | $50.74 | 0 |
| 2025-03-03 | $44.81 | $50.74 | 0 |
| 2025-02-28 | $44.81 | $50.74 | 0 |
| 2025-02-27 | $44.81 | $50.74 | 0 |
| 2025-02-26 | $44.81 | $50.74 | 0 |
| 2025-02-25 | $44.81 | $50.74 | 0 |
| 2025-02-24 | $44.81 | $50.74 | 0 |
| 2025-02-21 | $44.81 | $50.74 | 0 |
| 2025-02-20 | $44.81 | $50.74 | 0 |
| 2025-02-19 | $44.81 | $50.74 | 0 |
| 2025-02-18 | $44.81 | $50.74 | 300 |
| 2025-02-14 | $44.00 | $49.82 | 0 |
| 2025-02-13 | $44.00 | $49.82 | 0 |
| 2025-02-12 | $44.00 | $49.82 | 0 |
| 2025-02-11 | $44.00 | $49.82 | 0 |
| 2025-02-10 | $44.00 | $49.82 | 1,500 |
| 2025-02-07 | $43.60 | $49.37 | 0 |
| 2025-02-06 | $43.60 | $49.37 | 500 |
| 2025-02-05 | $44.32 | $50.18 | 1,600 |
| 2025-02-04 | $44.30 | $50.16 | 0 |
| 2025-02-03 | $44.30 | $50.16 | 0 |
| 2025-01-31 | $44.30 | $50.16 | 100 |
| 2025-01-30 | $44.30 | $50.16 | 0 |
| 2025-01-29 | $44.30 | $50.16 | 0 |
| 2025-01-28 | $44.30 | $50.16 | 0 |
| 2025-01-27 | $44.30 | $50.16 | 300 |
| 2025-01-24 | $44.10 | $49.93 | 0 |
| 2025-01-23 | $44.10 | $49.93 | 0 |
| 2025-01-22 | $44.10 | $49.93 | 0 |
| 2025-01-21 | $44.10 | $49.93 | 0 |
| 2025-01-17 | $44.10 | $49.93 | 0 |
| 2025-01-16 | $44.10 | $49.93 | 1,500 |
| 2025-01-15 | $44.10 | $49.93 | 1,000 |
| 2025-01-14 | $44.60 | $50.50 | 0 |
| 2025-01-13 | $44.60 | $50.50 | 1,900 |
| 2025-01-10 | $45.15 | $51.12 | 0 |
| 2025-01-08 | $45.15 | $51.12 | 0 |
| 2025-01-07 | $45.15 | $51.12 | 7,300 |
| 2025-01-06 | $45.65 | $51.69 | 0 |
| 2025-01-03 | $45.65 | $51.69 | 2,600 |
| 2025-01-02 | $45.50 | $51.52 | 0 |