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
- 2009-02-09 to 2026-08-28
- 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 | $78.85 | $192.93 | 0 |
| 2025-12-30 | $78.85 | $192.93 | 0 |
| 2025-12-29 | $78.85 | $192.93 | 0 |
| 2025-12-26 | $78.85 | $192.93 | 0 |
| 2025-12-24 | $78.85 | $192.93 | 0 |
| 2025-12-23 | $78.85 | $192.93 | 0 |
| 2025-12-22 | $78.85 | $192.93 | 132 |
| 2025-12-19 | $81.21 | $198.71 | 0 |
| 2025-12-18 | $81.21 | $198.71 | 0 |
| 2025-12-17 | $81.21 | $198.71 | 0 |
| 2025-12-16 | $81.21 | $198.71 | 0 |
| 2025-12-15 | $81.21 | $198.71 | 0 |
| 2025-12-12 | $81.21 | $198.71 | 0 |
| 2025-12-11 | $81.21 | $198.71 | 0 |
| 2025-12-10 | $81.21 | $198.71 | 0 |
| 2025-12-09 | $81.21 | $198.71 | 0 |
| 2025-12-08 | $81.21 | $198.71 | 0 |
| 2025-12-05 | $81.21 | $198.71 | 0 |
| 2025-12-04 | $81.21 | $198.71 | 0 |
| 2025-12-03 | $81.21 | $198.71 | 0 |
| 2025-12-02 | $81.21 | $198.71 | 160 |
| 2025-12-01 | $79.25 | $193.91 | 100 |
| 2025-11-28 | $79.00 | $193.30 | 0 |
| 2025-11-26 | $79.00 | $193.30 | 0 |
| 2025-11-25 | $79.00 | $193.30 | 0 |
| 2025-11-24 | $79.00 | $193.30 | 0 |
| 2025-11-21 | $79.00 | $193.30 | 0 |
| 2025-11-20 | $79.00 | $193.30 | 0 |
| 2025-11-19 | $79.00 | $193.30 | 0 |
| 2025-11-18 | $79.00 | $193.30 | 100 |
| 2025-11-17 | $81.00 | $198.20 | 0 |
| 2025-11-14 | $81.00 | $198.20 | 200 |
| 2025-11-13 | $80.99 | $198.17 | 0 |
| 2025-11-12 | $80.99 | $198.17 | 0 |
| 2025-11-11 | $80.99 | $198.17 | 0 |
| 2025-11-10 | $80.99 | $198.17 | 0 |
| 2025-11-07 | $80.99 | $198.17 | 0 |
| 2025-11-06 | $80.99 | $198.17 | 200 |
| 2025-11-05 | $79.00 | $193.30 | 0 |
| 2025-11-04 | $79.00 | $193.30 | 0 |
| 2025-11-03 | $79.00 | $193.30 | 0 |
| 2025-10-31 | $79.00 | $193.30 | 0 |
| 2025-10-30 | $79.00 | $193.30 | 0 |
| 2025-10-29 | $79.00 | $193.30 | 0 |
| 2025-10-28 | $79.00 | $193.30 | 300 |
| 2025-10-27 | $78.55 | $192.20 | 0 |
| 2025-10-24 | $78.55 | $192.20 | 100 |
| 2025-10-23 | $79.25 | $193.91 | 0 |
| 2025-10-22 | $79.25 | $193.91 | 0 |
| 2025-10-21 | $79.25 | $193.91 | 163 |
| 2025-10-20 | $78.77 | $192.74 | 0 |
| 2025-10-17 | $78.77 | $192.74 | 0 |
| 2025-10-16 | $78.77 | $192.74 | 0 |
| 2025-10-15 | $78.77 | $192.74 | 0 |
| 2025-10-14 | $78.77 | $192.74 | 469 |
| 2025-10-13 | $81.50 | $199.42 | 0 |
| 2025-10-10 | $81.50 | $199.42 | 220 |
| 2025-10-09 | $81.00 | $195.20 | 0 |
| 2025-10-08 | $81.00 | $195.20 | 1,161 |
| 2025-10-07 | $78.87 | $190.07 | 0 |
| 2025-10-06 | $78.87 | $190.07 | 0 |
| 2025-10-03 | $78.87 | $190.07 | 0 |
| 2025-10-02 | $78.87 | $190.07 | 0 |
| 2025-10-01 | $78.87 | $190.07 | 0 |
| 2025-09-30 | $78.87 | $190.07 | 0 |
| 2025-09-29 | $78.87 | $190.07 | 208 |
| 2025-09-26 | $81.00 | $195.20 | 0 |
| 2025-09-25 | $81.00 | $195.20 | 0 |
| 2025-09-24 | $81.00 | $195.20 | 189 |
| 2025-09-23 | $81.75 | $197.01 | 0 |
| 2025-09-22 | $81.75 | $197.01 | 200 |
| 2025-09-19 | $79.50 | $191.58 | 0 |
| 2025-09-18 | $79.50 | $191.58 | 564 |
| 2025-09-17 | $79.49 | $191.56 | 110 |
| 2025-09-16 | $79.45 | $191.46 | 137 |
| 2025-09-15 | $79.49 | $191.56 | 285 |
| 2025-09-12 | $79.14 | $190.72 | 0 |
| 2025-09-11 | $79.14 | $190.72 | 100 |
| 2025-09-10 | $77.00 | $185.56 | 0 |
| 2025-09-09 | $77.00 | $185.56 | 0 |
| 2025-09-08 | $77.00 | $185.56 | 0 |
| 2025-09-05 | $77.00 | $185.56 | 1,050 |
| 2025-09-04 | $78.93 | $190.21 | 0 |
| 2025-09-03 | $78.93 | $190.21 | 0 |
| 2025-09-02 | $78.93 | $190.21 | 0 |
| 2025-08-29 | $78.93 | $190.21 | 0 |
| 2025-08-28 | $78.93 | $190.21 | 0 |
| 2025-08-27 | $78.93 | $190.21 | 0 |
| 2025-08-26 | $78.93 | $190.21 | 0 |
| 2025-08-25 | $78.93 | $190.21 | 150 |
| 2025-08-22 | $77.22 | $186.09 | 0 |
| 2025-08-21 | $77.22 | $186.09 | 400 |
| 2025-08-20 | $77.50 | $186.76 | 510 |
| 2025-08-19 | $78.04 | $188.07 | 365 |
| 2025-08-18 | $78.47 | $189.10 | 102 |
| 2025-08-15 | $78.30 | $188.69 | 0 |
| 2025-08-14 | $78.30 | $188.69 | 0 |
| 2025-08-13 | $78.30 | $188.69 | 0 |
| 2025-08-12 | $78.30 | $188.69 | 0 |
| 2025-08-11 | $78.30 | $188.69 | 0 |
| 2025-08-08 | $78.30 | $188.69 | 0 |
| 2025-08-07 | $78.30 | $188.69 | 0 |
| 2025-08-06 | $78.30 | $188.69 | 0 |
| 2025-08-05 | $78.30 | $188.69 | 0 |
| 2025-08-04 | $78.30 | $188.69 | 0 |
| 2025-08-01 | $78.30 | $188.69 | 0 |
| 2025-07-31 | $78.30 | $188.69 | 0 |
| 2025-07-30 | $78.30 | $188.69 | 0 |
| 2025-07-29 | $78.30 | $188.69 | 320 |
| 2025-07-28 | $77.75 | $187.37 | 109 |
| 2025-07-25 | $77.90 | $187.73 | 0 |
| 2025-07-24 | $77.90 | $187.73 | 0 |
| 2025-07-23 | $77.90 | $187.73 | 0 |
| 2025-07-22 | $77.90 | $187.73 | 100 |
| 2025-07-21 | $77.78 | $187.44 | 0 |
| 2025-07-18 | $77.78 | $187.44 | 0 |
| 2025-07-17 | $77.78 | $187.44 | 0 |
| 2025-07-16 | $77.78 | $187.44 | 0 |
| 2025-07-15 | $77.78 | $187.44 | 240 |
| 2025-07-14 | $77.25 | $186.16 | 0 |
| 2025-07-11 | $77.25 | $186.16 | 0 |
| 2025-07-10 | $77.25 | $183.21 | 0 |
| 2025-07-09 | $77.25 | $183.21 | 0 |
| 2025-07-08 | $77.25 | $183.21 | 0 |
| 2025-07-07 | $77.25 | $183.21 | 100 |
| 2025-07-03 | $77.25 | $183.21 | 160 |
| 2025-07-02 | $78.00 | $184.99 | 114 |
| 2025-07-01 | $76.55 | $181.55 | 0 |
| 2025-06-30 | $76.55 | $181.55 | 300 |
| 2025-06-27 | $76.60 | $181.67 | 0 |
| 2025-06-26 | $76.60 | $181.67 | 0 |
| 2025-06-25 | $76.60 | $181.67 | 0 |
| 2025-06-24 | $76.60 | $181.67 | 0 |
| 2025-06-23 | $76.60 | $181.67 | 0 |
| 2025-06-20 | $76.60 | $181.67 | 101 |
| 2025-06-18 | $76.72 | $181.95 | 174 |
| 2025-06-17 | $76.79 | $182.12 | 0 |
| 2025-06-16 | $76.79 | $182.12 | 0 |
| 2025-06-13 | $76.79 | $182.12 | 0 |
| 2025-06-12 | $76.79 | $182.12 | 0 |
| 2025-06-11 | $76.79 | $182.12 | 505 |
| 2025-06-10 | $77.00 | $182.62 | 225 |
| 2025-06-09 | $77.00 | $182.62 | 0 |
| 2025-06-06 | $77.00 | $182.62 | 235 |
| 2025-06-05 | $77.00 | $182.62 | 0 |
| 2025-06-04 | $77.00 | $182.62 | 472 |
| 2025-06-03 | $76.70 | $181.90 | 0 |
| 2025-06-02 | $76.70 | $181.90 | 0 |
| 2025-05-30 | $76.70 | $181.90 | 0 |
| 2025-05-29 | $76.70 | $181.90 | 0 |
| 2025-05-28 | $76.70 | $181.90 | 100 |
| 2025-05-27 | $76.50 | $181.43 | 100 |
| 2025-05-23 | $76.75 | $182.02 | 0 |
| 2025-05-22 | $76.75 | $182.02 | 238 |
| 2025-05-21 | $78.00 | $184.99 | 0 |
| 2025-05-20 | $78.00 | $184.99 | 625 |
| 2025-05-19 | $78.00 | $184.99 | 1,448 |
| 2025-05-16 | $78.00 | $184.99 | 0 |
| 2025-05-15 | $78.00 | $184.99 | 0 |
| 2025-05-14 | $78.00 | $184.99 | 1,000 |
| 2025-05-13 | $78.01 | $185.01 | 0 |
| 2025-05-12 | $78.01 | $185.01 | 0 |
| 2025-05-09 | $78.01 | $185.01 | 375 |
| 2025-05-08 | $74.00 | $175.50 | 0 |
| 2025-05-07 | $74.00 | $175.50 | 0 |
| 2025-05-06 | $74.00 | $175.50 | 1,143 |
| 2025-05-05 | $78.00 | $184.99 | 0 |
| 2025-05-02 | $78.00 | $184.99 | 0 |
| 2025-05-01 | $78.00 | $184.99 | 0 |
| 2025-04-30 | $78.00 | $184.99 | 457 |
| 2025-04-29 | $77.65 | $184.16 | 1,003 |
| 2025-04-28 | $79.50 | $188.55 | 0 |
| 2025-04-25 | $79.50 | $188.55 | 0 |
| 2025-04-24 | $79.50 | $188.55 | 0 |
| 2025-04-23 | $79.50 | $188.55 | 0 |
| 2025-04-22 | $79.50 | $188.55 | 350 |
| 2025-04-21 | $78.00 | $184.99 | 0 |
| 2025-04-17 | $78.00 | $184.99 | 500 |
| 2025-04-16 | $78.25 | $185.58 | 0 |
| 2025-04-15 | $78.25 | $185.58 | 230 |
| 2025-04-14 | $78.25 | $185.58 | 165 |
| 2025-04-11 | $78.00 | $184.99 | 640 |
| 2025-04-10 | $79.30 | $185.17 | 0 |
| 2025-04-09 | $79.30 | $185.17 | 448 |
| 2025-04-08 | $79.78 | $186.29 | 680 |
| 2025-04-07 | $79.13 | $184.76 | 1,395 |
| 2025-04-04 | $80.05 | $186.92 | 0 |
| 2025-04-03 | $80.05 | $186.92 | 0 |
| 2025-04-02 | $80.05 | $186.92 | 0 |
| 2025-04-01 | $80.05 | $186.92 | 0 |
| 2025-03-31 | $80.05 | $186.92 | 376 |
| 2025-03-28 | $79.00 | $184.47 | 0 |
| 2025-03-27 | $79.00 | $184.47 | 0 |
| 2025-03-26 | $79.00 | $184.47 | 1,954 |
| 2025-03-25 | $79.10 | $184.70 | 524 |
| 2025-03-24 | $80.00 | $186.80 | 0 |
| 2025-03-21 | $80.00 | $186.80 | 0 |
| 2025-03-20 | $80.00 | $186.80 | 0 |
| 2025-03-19 | $80.00 | $186.80 | 100 |
| 2025-03-18 | $79.55 | $185.75 | 0 |
| 2025-03-17 | $79.55 | $185.75 | 207 |
| 2025-03-14 | $79.00 | $184.47 | 0 |
| 2025-03-13 | $79.00 | $184.47 | 0 |
| 2025-03-12 | $79.00 | $184.47 | 0 |
| 2025-03-11 | $79.00 | $184.47 | 3,276 |
| 2025-03-10 | $80.26 | $187.41 | 0 |
| 2025-03-07 | $80.26 | $187.41 | 0 |
| 2025-03-06 | $80.26 | $187.41 | 0 |
| 2025-03-05 | $80.26 | $187.41 | 0 |
| 2025-03-04 | $80.26 | $187.41 | 0 |
| 2025-03-03 | $80.26 | $187.41 | 0 |
| 2025-02-28 | $80.26 | $187.41 | 0 |
| 2025-02-27 | $80.26 | $187.41 | 0 |
| 2025-02-26 | $80.26 | $187.41 | 0 |
| 2025-02-25 | $80.26 | $187.41 | 0 |
| 2025-02-24 | $80.26 | $187.41 | 0 |
| 2025-02-21 | $80.26 | $187.41 | 0 |
| 2025-02-20 | $80.26 | $187.41 | 0 |
| 2025-02-19 | $80.26 | $187.41 | 0 |
| 2025-02-18 | $80.26 | $187.41 | 0 |
| 2025-02-14 | $80.26 | $187.41 | 0 |
| 2025-02-13 | $80.26 | $187.41 | 0 |
| 2025-02-12 | $80.26 | $187.41 | 0 |
| 2025-02-11 | $80.26 | $187.41 | 595 |
| 2025-02-10 | $80.00 | $186.80 | 340 |
| 2025-02-07 | $80.26 | $187.41 | 130 |
| 2025-02-06 | $80.51 | $187.99 | 495 |
| 2025-02-05 | $80.45 | $187.85 | 117 |
| 2025-02-04 | $79.52 | $185.68 | 0 |
| 2025-02-03 | $79.52 | $185.68 | 0 |
| 2025-01-31 | $79.52 | $185.68 | 266 |
| 2025-01-30 | $79.32 | $185.21 | 0 |
| 2025-01-29 | $79.32 | $185.21 | 100 |
| 2025-01-28 | $79.50 | $185.63 | 0 |
| 2025-01-27 | $79.50 | $185.63 | 0 |
| 2025-01-24 | $79.50 | $185.63 | 0 |
| 2025-01-23 | $79.50 | $185.63 | 395 |
| 2025-01-22 | $79.05 | $184.58 | 0 |
| 2025-01-21 | $79.05 | $184.58 | 0 |
| 2025-01-17 | $79.05 | $184.58 | 0 |
| 2025-01-16 | $79.05 | $184.58 | 0 |
| 2025-01-15 | $79.05 | $184.58 | 0 |
| 2025-01-14 | $79.05 | $184.58 | 0 |
| 2025-01-13 | $79.05 | $184.58 | 0 |
| 2025-01-10 | $79.05 | $181.72 | 0 |
| 2025-01-08 | $79.05 | $181.72 | 100 |
| 2025-01-07 | $79.60 | $182.99 | 0 |
| 2025-01-06 | $79.60 | $182.99 | 170 |
| 2025-01-03 | $79.78 | $183.39 | 195 |
| 2025-01-02 | $77.00 | $177.01 | 0 |