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
- 2001-07-26 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 | $76.52 | $104.47 | 1,100 |
| 2025-12-30 | $75.69 | $103.33 | 500 |
| 2025-12-29 | $74.18 | $101.27 | 2,000 |
| 2025-12-26 | $75.42 | $102.96 | 2,400 |
| 2025-12-24 | $76.60 | $104.58 | 800 |
| 2025-12-23 | $74.50 | $101.71 | 1,000 |
| 2025-12-22 | $73.00 | $99.66 | 2,300 |
| 2025-12-19 | $71.84 | $98.08 | 3,100 |
| 2025-12-18 | $72.11 | $98.45 | 3,500 |
| 2025-12-17 | $72.93 | $99.57 | 3,600 |
| 2025-12-16 | $73.00 | $99.66 | 700 |
| 2025-12-15 | $72.84 | $99.44 | 2,900 |
| 2025-12-12 | $73.16 | $99.88 | 1,300 |
| 2025-12-11 | $74.65 | $101.91 | 600 |
| 2025-12-10 | $72.51 | $98.99 | 2,300 |
| 2025-12-09 | $73.81 | $100.77 | 3,200 |
| 2025-12-08 | $74.31 | $101.45 | 1,800 |
| 2025-12-05 | $72.20 | $98.57 | 1,800 |
| 2025-12-04 | $73.00 | $99.66 | 1,900 |
| 2025-12-03 | $72.50 | $98.98 | 15,400 |
| 2025-12-02 | $70.44 | $96.17 | 1,800 |
| 2025-12-01 | $72.28 | $98.68 | 1,500 |
| 2025-11-28 | $71.66 | $97.83 | 800 |
| 2025-11-26 | $71.85 | $98.09 | 3,400 |
| 2025-11-25 | $70.14 | $95.76 | 65,600 |
| 2025-11-24 | $70.44 | $96.17 | 900 |
| 2025-11-21 | $69.05 | $94.27 | 2,200 |
| 2025-11-20 | $70.11 | $95.72 | 3,400 |
| 2025-11-19 | $69.17 | $94.43 | 5,500 |
| 2025-11-18 | $67.15 | $91.67 | 2,800 |
| 2025-11-17 | $69.53 | $94.92 | 4,800 |
| 2025-11-14 | $70.84 | $96.71 | 3,900 |
| 2025-11-13 | $71.36 | $97.42 | 1,600 |
| 2025-11-12 | $71.50 | $97.61 | 1,800 |
| 2025-11-11 | $70.42 | $96.14 | 2,700 |
| 2025-11-10 | $72.38 | $98.81 | 2,300 |
| 2025-11-07 | $68.46 | $93.46 | 1,400 |
| 2025-11-06 | $71.66 | $97.83 | 900 |
| 2025-11-05 | $70.17 | $95.80 | 3,900 |
| 2025-11-04 | $73.11 | $99.81 | 3,100 |
| 2025-11-03 | $73.46 | $100.29 | 2,600 |
| 2025-10-31 | $75.00 | $102.39 | 0 |
| 2025-10-30 | $75.00 | $102.39 | 2,300 |
| 2025-10-29 | $73.72 | $100.64 | 3,200 |
| 2025-10-28 | $75.40 | $102.94 | 4,000 |
| 2025-10-27 | $74.24 | $101.35 | 3,500 |
| 2025-10-24 | $72.98 | $99.63 | 1,700 |
| 2025-10-23 | $74.82 | $102.15 | 1,800 |
| 2025-10-22 | $74.15 | $101.23 | 2,600 |
| 2025-10-21 | $74.57 | $101.80 | 32,300 |
| 2025-10-20 | $73.06 | $99.74 | 2,300 |
| 2025-10-17 | $75.17 | $102.62 | 3,300 |
| 2025-10-16 | $75.28 | $102.77 | 3,900 |
| 2025-10-15 | $73.04 | $99.72 | 3,400 |
| 2025-10-14 | $73.64 | $100.53 | 1,100 |
| 2025-10-13 | $72.15 | $98.50 | 1,500 |
| 2025-10-10 | $72.13 | $98.47 | 4,200 |
| 2025-10-09 | $72.67 | $99.21 | 1,900 |
| 2025-10-08 | $74.24 | $101.35 | 4,600 |
| 2025-10-07 | $74.22 | $101.33 | 2,000 |
| 2025-10-06 | $74.79 | $102.10 | 1,100 |
| 2025-10-03 | $74.55 | $101.78 | 1,100 |
| 2025-10-02 | $73.90 | $100.89 | 600 |
| 2025-10-01 | $72.11 | $98.45 | 33,500 |
| 2025-09-30 | $72.84 | $99.44 | 17,500 |
| 2025-09-29 | $70.84 | $96.71 | 1,100 |
| 2025-09-26 | $71.83 | $98.06 | 8,200 |
| 2025-09-25 | $70.85 | $96.73 | 700 |
| 2025-09-24 | $70.52 | $96.28 | 1,800 |
| 2025-09-23 | $72.79 | $99.37 | 2,000 |
| 2025-09-22 | $71.01 | $96.94 | 1,200 |
| 2025-09-19 | $71.45 | $97.54 | 4,400 |
| 2025-09-18 | $71.07 | $97.03 | 3,400 |
| 2025-09-17 | $69.44 | $94.80 | 1,700 |
| 2025-09-16 | $70.27 | $95.93 | 3,400 |
| 2025-09-15 | $72.70 | $99.25 | 2,100 |
| 2025-09-12 | $71.46 | $97.56 | 3,100 |
| 2025-09-11 | $70.24 | $95.89 | 1,900 |
| 2025-09-10 | $71.99 | $98.28 | 13,700 |
| 2025-09-09 | $68.93 | $94.10 | 900 |
| 2025-09-08 | $71.23 | $97.24 | 1,600 |
| 2025-09-05 | $69.13 | $94.38 | 6,700 |
| 2025-09-04 | $67.29 | $91.87 | 1,000 |
| 2025-09-03 | $66.34 | $90.57 | 2,600 |
| 2025-09-02 | $66.78 | $91.17 | 1,800 |
| 2025-08-29 | $67.95 | $92.77 | 1,000 |
| 2025-08-28 | $68.98 | $94.17 | 6,200 |
| 2025-08-27 | $66.31 | $90.53 | 1,700 |
| 2025-08-26 | $68.44 | $93.44 | 2,600 |
| 2025-08-25 | $66.29 | $90.50 | 1,300 |
| 2025-08-22 | $67.70 | $92.43 | 900 |
| 2025-08-21 | $67.12 | $91.63 | 1,900 |
| 2025-08-20 | $65.81 | $89.85 | 2,400 |
| 2025-08-19 | $66.80 | $91.20 | 1,200 |
| 2025-08-18 | $67.44 | $92.07 | 1,400 |
| 2025-08-15 | $67.45 | $92.08 | 900 |
| 2025-08-14 | $67.51 | $92.17 | 3,200 |
| 2025-08-13 | $67.49 | $92.14 | 19,700 |
| 2025-08-12 | $67.55 | $92.22 | 3,300 |
| 2025-08-11 | $66.59 | $90.91 | 1,000 |
| 2025-08-08 | $67.40 | $92.02 | 1,400 |
| 2025-08-07 | $65.00 | $88.74 | 1,900 |
| 2025-08-06 | $65.40 | $89.29 | 2,500 |
| 2025-08-05 | $66.55 | $90.86 | 1,500 |
| 2025-08-04 | $64.98 | $88.71 | 1,900 |
| 2025-08-01 | $66.63 | $90.96 | 4,700 |
| 2025-07-31 | $66.67 | $91.02 | 15,100 |
| 2025-07-30 | $66.76 | $91.14 | 600 |
| 2025-07-29 | $67.13 | $91.65 | 1,100 |
| 2025-07-28 | $67.01 | $91.48 | 1,200 |
| 2025-07-25 | $66.25 | $90.45 | 27,600 |
| 2025-07-24 | $66.25 | $90.45 | 2,000 |
| 2025-07-23 | $66.37 | $90.61 | 800 |
| 2025-07-22 | $65.95 | $90.04 | 5,600 |
| 2025-07-21 | $65.85 | $89.90 | 3,300 |
| 2025-07-18 | $65.76 | $89.78 | 1,000 |
| 2025-07-17 | $63.83 | $87.14 | 4,500 |
| 2025-07-16 | $60.14 | $82.10 | 1,100 |
| 2025-07-15 | $59.48 | $81.20 | 1,600 |
| 2025-07-14 | $59.51 | $81.24 | 1,800 |
| 2025-07-11 | $60.78 | $82.98 | 2,300 |
| 2025-07-10 | $61.24 | $83.61 | 1,400 |
| 2025-07-09 | $59.75 | $81.57 | 2,200 |
| 2025-07-08 | $59.69 | $81.49 | 800 |
| 2025-07-07 | $59.84 | $81.69 | 2,100 |
| 2025-07-03 | $58.83 | $80.32 | 3,100 |
| 2025-07-02 | $59.76 | $81.59 | 3,800 |
| 2025-07-01 | $59.68 | $81.48 | 2,100 |
| 2025-06-30 | $59.19 | $80.81 | 7,100 |
| 2025-06-27 | $59.55 | $81.30 | 2,400 |
| 2025-06-26 | $56.63 | $77.31 | 1,100 |
| 2025-06-25 | $56.34 | $76.92 | 2,100 |
| 2025-06-24 | $58.51 | $79.88 | 20,700 |
| 2025-06-23 | $57.27 | $78.19 | 3,500 |
| 2025-06-20 | $57.48 | $78.47 | 1,300 |
| 2025-06-18 | $58.21 | $79.47 | 4,600 |
| 2025-06-17 | $57.68 | $78.75 | 1,600 |
| 2025-06-16 | $59.70 | $81.50 | 5,800 |
| 2025-06-13 | $57.60 | $78.64 | 12,700 |
| 2025-06-12 | $58.85 | $80.34 | 2,800 |
| 2025-06-11 | $58.88 | $80.38 | 4,800 |
| 2025-06-10 | $58.84 | $80.33 | 1,900 |
| 2025-06-09 | $56.71 | $77.42 | 1,400 |
| 2025-06-06 | $58.16 | $79.40 | 1,200 |
| 2025-06-05 | $56.76 | $77.49 | 1,500 |
| 2025-06-04 | $57.35 | $78.30 | 3,300 |
| 2025-06-03 | $56.02 | $76.48 | 1,600 |
| 2025-06-02 | $57.49 | $78.49 | 1,300 |
| 2025-05-30 | $57.17 | $78.05 | 6,200 |
| 2025-05-29 | $58.45 | $79.80 | 5,200 |
| 2025-05-28 | $56.55 | $77.20 | 4,200 |
| 2025-05-27 | $58.73 | $80.18 | 7,200 |
| 2025-05-23 | $57.01 | $77.83 | 5,800 |
| 2025-05-22 | $56.50 | $77.13 | 5,000 |
| 2025-05-21 | $57.25 | $78.16 | 700 |
| 2025-05-20 | $58.61 | $80.02 | 2,500 |
| 2025-05-19 | $56.14 | $76.64 | 5,000 |
| 2025-05-16 | $56.51 | $77.15 | 7,100 |
| 2025-05-15 | $55.95 | $76.38 | 5,100 |
| 2025-05-14 | $56.23 | $76.77 | 1,600 |
| 2025-05-13 | $55.30 | $75.50 | 1,000 |
| 2025-05-12 | $56.03 | $76.49 | 2,400 |
| 2025-05-09 | $53.73 | $73.35 | 2,800 |
| 2025-05-08 | $53.33 | $72.81 | 1,800 |
| 2025-05-07 | $55.24 | $75.41 | 2,700 |
| 2025-05-06 | $53.31 | $72.78 | 12,400 |
| 2025-05-05 | $55.65 | $75.97 | 5,400 |
| 2025-05-02 | $55.65 | $75.97 | 143,300 |
| 2025-05-01 | $54.35 | $74.20 | 2,300 |
| 2025-04-30 | $51.52 | $70.34 | 900 |
| 2025-04-29 | $53.14 | $72.55 | 6,400 |
| 2025-04-28 | $54.44 | $74.32 | 1,900 |
| 2025-04-25 | $53.15 | $72.56 | 21,500 |
| 2025-04-24 | $52.26 | $71.35 | 3,300 |
| 2025-04-23 | $51.01 | $69.64 | 1,000 |
| 2025-04-22 | $52.19 | $71.25 | 1,800 |
| 2025-04-21 | $49.94 | $68.18 | 3,800 |
| 2025-04-17 | $52.20 | $71.26 | 1,700 |
| 2025-04-16 | $50.22 | $68.56 | 3,500 |
| 2025-04-15 | $50.46 | $68.89 | 2,200 |
| 2025-04-14 | $50.09 | $68.38 | 68,100 |
| 2025-04-11 | $50.62 | $69.11 | 2,400 |
| 2025-04-10 | $48.84 | $66.68 | 4,900 |
| 2025-04-09 | $49.25 | $67.24 | 3,700 |
| 2025-04-08 | $49.01 | $66.91 | 5,900 |
| 2025-04-07 | $46.14 | $62.99 | 7,900 |
| 2025-04-04 | $46.40 | $63.35 | 6,300 |
| 2025-04-03 | $50.12 | $68.42 | 6,000 |
| 2025-04-02 | $50.95 | $69.56 | 2,400 |
| 2025-04-01 | $50.41 | $68.82 | 1,200 |
| 2025-03-31 | $52.80 | $72.08 | 3,000 |
| 2025-03-28 | $54.08 | $72.44 | 4,400 |
| 2025-03-27 | $54.03 | $72.37 | 700 |
| 2025-03-26 | $55.80 | $74.74 | 2,200 |
| 2025-03-25 | $57.18 | $76.59 | 1,100 |
| 2025-03-24 | $55.88 | $74.85 | 5,200 |
| 2025-03-21 | $57.98 | $77.66 | 6,500 |
| 2025-03-20 | $57.65 | $77.22 | 1,200 |
| 2025-03-19 | $58.57 | $78.45 | 1,600 |
| 2025-03-18 | $56.26 | $75.36 | 2,100 |
| 2025-03-17 | $57.05 | $76.41 | 1,000 |
| 2025-03-14 | $54.74 | $73.32 | 280,800 |
| 2025-03-13 | $54.67 | $73.23 | 2,700 |
| 2025-03-12 | $57.05 | $76.41 | 287,100 |
| 2025-03-11 | $55.34 | $74.12 | 1,900 |
| 2025-03-10 | $53.88 | $72.17 | 2,700 |
| 2025-03-07 | $57.03 | $76.39 | 600 |
| 2025-03-06 | $54.39 | $72.85 | 244,000 |
| 2025-03-05 | $54.60 | $73.13 | 3,000 |
| 2025-03-04 | $51.46 | $68.93 | 2,100 |
| 2025-03-03 | $52.69 | $70.57 | 1,600 |
| 2025-02-28 | $53.87 | $72.15 | 9,000 |
| 2025-02-27 | $54.15 | $72.53 | 2,100 |
| 2025-02-26 | $55.43 | $74.24 | 3,300 |
| 2025-02-25 | $54.14 | $72.52 | 2,100 |
| 2025-02-24 | $56.09 | $75.13 | 5,700 |
| 2025-02-21 | $58.33 | $78.13 | 6,100 |
| 2025-02-20 | $58.27 | $78.05 | 2,100 |
| 2025-02-19 | $57.01 | $76.36 | 3,300 |
| 2025-02-18 | $57.86 | $77.50 | 2,900 |
| 2025-02-14 | $56.35 | $75.48 | 1,300 |
| 2025-02-13 | $56.77 | $76.04 | 3,100 |
| 2025-02-12 | $54.75 | $73.33 | 3,000 |
| 2025-02-11 | $55.33 | $74.11 | 3,900 |
| 2025-02-10 | $53.97 | $72.29 | 4,100 |
| 2025-02-07 | $54.13 | $72.50 | 6,800 |
| 2025-02-06 | $54.65 | $73.20 | 2,200 |
| 2025-02-05 | $53.74 | $71.98 | 2,000 |
| 2025-02-04 | $54.74 | $73.32 | 1,900 |
| 2025-02-03 | $53.95 | $72.26 | 3,800 |
| 2025-01-31 | $55.56 | $74.42 | 2,700 |
| 2025-01-30 | $54.90 | $73.53 | 2,500 |
| 2025-01-29 | $55.79 | $74.73 | 3,500 |
| 2025-01-28 | $55.12 | $73.83 | 9,200 |
| 2025-01-27 | $55.89 | $74.86 | 1,900 |
| 2025-01-24 | $58.71 | $78.64 | 1,600 |
| 2025-01-23 | $58.16 | $77.90 | 3,400 |
| 2025-01-22 | $59.79 | $80.08 | 4,600 |
| 2025-01-21 | $56.81 | $76.09 | 4,000 |
| 2025-01-17 | $54.83 | $73.44 | 1,400 |
| 2025-01-16 | $54.53 | $73.04 | 1,400 |
| 2025-01-15 | $55.23 | $73.98 | 5,900 |
| 2025-01-14 | $54.03 | $72.37 | 2,100 |
| 2025-01-13 | $53.96 | $72.28 | 1,900 |
| 2025-01-10 | $52.51 | $70.33 | 1,700 |
| 2025-01-08 | $53.88 | $72.17 | 800 |
| 2025-01-07 | $55.47 | $74.30 | 2,500 |
| 2025-01-06 | $53.94 | $72.25 | 2,000 |
| 2025-01-03 | $53.56 | $71.74 | 16,700 |
| 2025-01-02 | $53.32 | $71.42 | 4,200 |