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
- 2001-09-18 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 | $126.33 | $135.04 | 23,300 |
| 2025-12-30 | $127.00 | $135.76 | 24,000 |
| 2025-12-29 | $126.03 | $134.72 | 30,900 |
| 2025-12-26 | $128.95 | $137.85 | 26,400 |
| 2025-12-24 | $129.22 | $138.13 | 17,600 |
| 2025-12-23 | $127.26 | $136.04 | 47,900 |
| 2025-12-22 | $127.38 | $136.17 | 31,700 |
| 2025-12-19 | $125.01 | $133.63 | 45,300 |
| 2025-12-18 | $123.35 | $131.86 | 95,000 |
| 2025-12-17 | $120.50 | $128.81 | 50,600 |
| 2025-12-16 | $125.65 | $134.32 | 53,300 |
| 2025-12-15 | $124.55 | $133.14 | 45,800 |
| 2025-12-12 | $126.68 | $135.42 | 51,500 |
| 2025-12-11 | $138.05 | $147.57 | 53,200 |
| 2025-12-10 | $131.60 | $140.68 | 55,200 |
| 2025-12-09 | $130.33 | $139.32 | 29,200 |
| 2025-12-08 | $130.21 | $139.19 | 61,600 |
| 2025-12-05 | $130.94 | $139.97 | 25,200 |
| 2025-12-04 | $131.89 | $140.99 | 74,800 |
| 2025-12-03 | $134.54 | $143.82 | 91,100 |
| 2025-12-02 | $128.92 | $137.81 | 36,900 |
| 2025-12-01 | $128.32 | $137.17 | 62,800 |
| 2025-11-28 | $132.79 | $141.95 | 37,100 |
| 2025-11-26 | $127.60 | $136.40 | 142,300 |
| 2025-11-25 | $123.53 | $132.05 | 101,200 |
| 2025-11-24 | $122.52 | $130.97 | 131,900 |
| 2025-11-21 | $119.99 | $128.27 | 80,400 |
| 2025-11-20 | $122.52 | $130.97 | 141,700 |
| 2025-11-19 | $125.20 | $133.84 | 70,100 |
| 2025-11-18 | $123.35 | $131.86 | 60,600 |
| 2025-11-17 | $125.31 | $133.95 | 53,600 |
| 2025-11-14 | $127.75 | $136.56 | 226,500 |
| 2025-11-13 | $127.20 | $135.97 | 270,700 |
| 2025-11-12 | $128.01 | $136.84 | 44,000 |
| 2025-11-11 | $128.87 | $137.76 | 53,200 |
| 2025-11-10 | $136.27 | $145.67 | 56,700 |
| 2025-11-07 | $128.86 | $137.75 | 92,800 |
| 2025-11-06 | $133.68 | $142.90 | 68,400 |
| 2025-11-05 | $138.39 | $147.94 | 74,400 |
| 2025-11-04 | $138.09 | $147.62 | 94,400 |
| 2025-11-03 | $152.06 | $162.55 | 50,400 |
| 2025-10-31 | $150.00 | $160.35 | 96,200 |
| 2025-10-30 | $142.09 | $151.89 | 77,700 |
| 2025-10-29 | $141.76 | $151.54 | 164,800 |
| 2025-10-28 | $126.38 | $135.10 | 53,600 |
| 2025-10-27 | $119.23 | $127.45 | 74,000 |
| 2025-10-24 | $112.76 | $120.54 | 51,300 |
| 2025-10-23 | $110.08 | $117.67 | 57,800 |
| 2025-10-22 | $109.88 | $117.46 | 53,900 |
| 2025-10-21 | $114.85 | $122.77 | 46,000 |
| 2025-10-20 | $119.34 | $127.57 | 34,800 |
| 2025-10-17 | $114.55 | $122.45 | 58,700 |
| 2025-10-16 | $115.75 | $123.73 | 56,500 |
| 2025-10-15 | $116.00 | $124.00 | 68,800 |
| 2025-10-14 | $111.72 | $119.43 | 150,500 |
| 2025-10-13 | $112.89 | $120.68 | 114,900 |
| 2025-10-10 | $109.32 | $116.86 | 100,100 |
| 2025-10-09 | $118.00 | $126.14 | 47,200 |
| 2025-10-08 | $117.66 | $125.78 | 90,900 |
| 2025-10-07 | $117.39 | $125.49 | 66,400 |
| 2025-10-06 | $122.89 | $131.37 | 68,300 |
| 2025-10-03 | $106.75 | $114.11 | 64,100 |
| 2025-10-02 | $103.80 | $110.96 | 42,000 |
| 2025-10-01 | $102.25 | $109.30 | 81,900 |
| 2025-09-30 | $100.50 | $107.43 | 82,600 |
| 2025-09-29 | $103.00 | $110.11 | 65,600 |
| 2025-09-26 | $97.27 | $103.98 | 193,300 |
| 2025-09-25 | $100.26 | $107.18 | 75,500 |
| 2025-09-24 | $102.30 | $109.36 | 101,600 |
| 2025-09-23 | $105.67 | $112.96 | 60,500 |
| 2025-09-22 | $105.56 | $112.84 | 63,300 |
| 2025-09-19 | $102.34 | $109.40 | 90,200 |
| 2025-09-18 | $102.70 | $109.78 | 127,500 |
| 2025-09-17 | $94.29 | $100.79 | 188,000 |
| 2025-09-16 | $96.66 | $103.33 | 131,900 |
| 2025-09-15 | $95.27 | $101.84 | 45,700 |
| 2025-09-12 | $94.35 | $100.86 | 78,100 |
| 2025-09-11 | $95.01 | $101.56 | 70,400 |
| 2025-09-10 | $90.08 | $96.29 | 122,200 |
| 2025-09-09 | $86.55 | $92.52 | 76,000 |
| 2025-09-08 | $81.81 | $87.45 | 66,700 |
| 2025-09-05 | $77.67 | $83.03 | 181,400 |
| 2025-09-04 | $76.38 | $81.65 | 79,900 |
| 2025-09-03 | $72.29 | $77.28 | 123,700 |
| 2025-09-02 | $70.73 | $75.61 | 211,500 |
| 2025-08-29 | $76.67 | $81.96 | 218,100 |
| 2025-08-28 | $80.15 | $85.68 | 975,600 |
| 2025-08-27 | $77.74 | $83.10 | 151,800 |
| 2025-08-26 | $74.10 | $79.21 | 211,600 |
| 2025-08-25 | $72.91 | $77.94 | 87,300 |
| 2025-08-22 | $75.21 | $80.40 | 126,400 |
| 2025-08-21 | $73.89 | $78.99 | 120,800 |
| 2025-08-20 | $72.86 | $77.89 | 228,700 |
| 2025-08-19 | $76.17 | $81.42 | 122,800 |
| 2025-08-18 | $77.76 | $83.12 | 62,200 |
| 2025-08-15 | $76.67 | $81.96 | 66,400 |
| 2025-08-14 | $76.52 | $81.80 | 83,300 |
| 2025-08-13 | $79.32 | $84.79 | 160,300 |
| 2025-08-12 | $77.67 | $83.03 | 201,600 |
| 2025-08-11 | $71.27 | $76.19 | 55,300 |
| 2025-08-08 | $72.35 | $77.34 | 115,600 |
| 2025-08-07 | $68.76 | $73.50 | 199,500 |
| 2025-08-06 | $68.33 | $73.04 | 99,300 |
| 2025-08-05 | $67.70 | $72.37 | 122,500 |
| 2025-08-04 | $69.09 | $73.86 | 123,700 |
| 2025-08-01 | $66.83 | $71.44 | 279,600 |
| 2025-07-31 | $66.73 | $71.33 | 217,700 |
| 2025-07-30 | $68.19 | $72.89 | 413,600 |
| 2025-07-29 | $73.40 | $78.46 | 196,800 |
| 2025-07-28 | $70.09 | $74.93 | 267,900 |
| 2025-07-25 | $75.10 | $80.28 | 305,800 |
| 2025-07-24 | $76.55 | $81.83 | 108,000 |
| 2025-07-23 | $79.39 | $84.87 | 98,800 |
| 2025-07-22 | $76.25 | $81.51 | 238,100 |
| 2025-07-21 | $75.60 | $80.82 | 89,900 |
| 2025-07-18 | $74.75 | $79.91 | 180,000 |
| 2025-07-17 | $79.64 | $85.13 | 119,000 |
| 2025-07-16 | $79.70 | $85.20 | 213,500 |
| 2025-07-15 | $78.90 | $84.34 | 132,300 |
| 2025-07-14 | $78.01 | $83.39 | 130,800 |
| 2025-07-11 | $76.98 | $82.29 | 121,900 |
| 2025-07-10 | $76.88 | $82.18 | 119,800 |
| 2025-07-09 | $75.96 | $81.20 | 122,700 |
| 2025-07-08 | $75.77 | $81.00 | 100,300 |
| 2025-07-07 | $73.17 | $78.22 | 218,700 |
| 2025-07-03 | $73.72 | $78.81 | 76,300 |
| 2025-07-02 | $73.30 | $78.36 | 281,600 |
| 2025-07-01 | $73.06 | $78.10 | 390,900 |
| 2025-06-30 | $73.96 | $79.06 | 98,500 |
| 2025-06-27 | $74.14 | $79.25 | 103,000 |
| 2025-06-26 | $75.39 | $80.59 | 294,000 |
| 2025-06-25 | $71.16 | $76.07 | 58,200 |
| 2025-06-24 | $69.12 | $73.89 | 81,600 |
| 2025-06-23 | $67.26 | $71.90 | 134,700 |
| 2025-06-20 | $66.79 | $71.40 | 190,200 |
| 2025-06-18 | $66.40 | $70.98 | 205,400 |
| 2025-06-17 | $65.05 | $69.54 | 124,600 |
| 2025-06-16 | $65.13 | $69.62 | 145,200 |
| 2025-06-13 | $58.91 | $62.97 | 194,800 |
| 2025-06-12 | $58.26 | $62.28 | 90,800 |
| 2025-06-11 | $57.45 | $61.41 | 61,600 |
| 2025-06-10 | $57.98 | $61.98 | 112,600 |
| 2025-06-09 | $58.25 | $62.27 | 103,700 |
| 2025-06-06 | $55.21 | $59.02 | 235,600 |
| 2025-06-05 | $53.79 | $57.50 | 136,300 |
| 2025-06-04 | $51.89 | $55.47 | 88,800 |
| 2025-06-03 | $51.86 | $55.44 | 134,700 |
| 2025-06-02 | $50.85 | $54.36 | 119,700 |
| 2025-05-30 | $50.33 | $53.80 | 274,400 |
| 2025-05-29 | $51.57 | $55.13 | 310,200 |
| 2025-05-28 | $50.25 | $53.72 | 94,900 |
| 2025-05-27 | $50.69 | $54.19 | 107,300 |
| 2025-05-23 | $47.40 | $50.67 | 73,500 |
| 2025-05-22 | $47.87 | $51.17 | 99,900 |
| 2025-05-21 | $48.01 | $51.32 | 134,300 |
| 2025-05-20 | $50.68 | $54.18 | 116,400 |
| 2025-05-19 | $49.49 | $52.90 | 91,900 |
| 2025-05-16 | $50.16 | $53.62 | 63,200 |
| 2025-05-15 | $50.84 | $54.35 | 152,700 |
| 2025-05-14 | $50.73 | $54.23 | 89,100 |
| 2025-05-13 | $50.24 | $53.71 | 243,900 |
| 2025-05-12 | $51.47 | $55.02 | 152,200 |
| 2025-05-09 | $46.25 | $49.44 | 134,800 |
| 2025-05-08 | $46.31 | $49.50 | 159,700 |
| 2025-05-07 | $44.81 | $47.90 | 153,600 |
| 2025-05-06 | $44.39 | $47.45 | 129,100 |
| 2025-05-05 | $44.33 | $47.39 | 89,000 |
| 2025-05-02 | $44.28 | $47.33 | 93,200 |
| 2025-05-01 | $43.91 | $46.94 | 131,300 |
| 2025-04-30 | $41.77 | $44.65 | 175,900 |
| 2025-04-29 | $40.55 | $43.35 | 58,300 |
| 2025-04-28 | $40.40 | $43.19 | 132,000 |
| 2025-04-25 | $41.67 | $44.54 | 160,100 |
| 2025-04-24 | $41.45 | $44.31 | 139,300 |
| 2025-04-23 | $39.50 | $42.22 | 172,200 |
| 2025-04-22 | $38.97 | $41.66 | 224,900 |
| 2025-04-21 | $38.40 | $41.05 | 127,700 |
| 2025-04-17 | $39.24 | $41.95 | 167,500 |
| 2025-04-16 | $37.90 | $40.51 | 164,200 |
| 2025-04-15 | $41.03 | $43.86 | 252,700 |
| 2025-04-14 | $41.61 | $44.48 | 332,600 |
| 2025-04-11 | $39.41 | $42.13 | 474,300 |
| 2025-04-10 | $38.98 | $41.67 | 464,200 |
| 2025-04-09 | $41.67 | $44.54 | 677,500 |
| 2025-04-08 | $37.04 | $39.60 | 414,300 |
| 2025-04-07 | $36.03 | $38.52 | 373,500 |
| 2025-04-04 | $35.81 | $38.28 | 212,600 |
| 2025-04-03 | $40.59 | $43.39 | 181,600 |
| 2025-04-02 | $43.39 | $46.38 | 201,500 |
| 2025-04-01 | $42.50 | $45.43 | 198,800 |
| 2025-03-31 | $44.13 | $47.17 | 205,200 |
| 2025-03-28 | $45.23 | $48.35 | 255,500 |
| 2025-03-27 | $47.36 | $50.48 | 344,100 |
| 2025-03-26 | $50.32 | $53.63 | 264,700 |
| 2025-03-25 | $51.70 | $55.10 | 200,800 |
| 2025-03-24 | $53.92 | $57.47 | 100,000 |
| 2025-03-21 | $54.09 | $57.65 | 143,100 |
| 2025-03-20 | $55.75 | $59.42 | 110,400 |
| 2025-03-19 | $56.01 | $59.70 | 169,400 |
| 2025-03-18 | $57.98 | $61.80 | 182,600 |
| 2025-03-17 | $58.10 | $61.93 | 263,500 |
| 2025-03-14 | $56.88 | $60.63 | 166,100 |
| 2025-03-13 | $52.94 | $56.43 | 144,500 |
| 2025-03-12 | $51.98 | $55.40 | 141,000 |
| 2025-03-11 | $52.80 | $56.28 | 289,100 |
| 2025-03-10 | $51.03 | $54.39 | 185,800 |
| 2025-03-07 | $51.41 | $54.80 | 346,000 |
| 2025-03-06 | $50.37 | $53.69 | 105,200 |
| 2025-03-05 | $53.15 | $56.65 | 216,900 |
| 2025-03-04 | $51.62 | $55.02 | 266,700 |
| 2025-03-03 | $52.36 | $55.81 | 204,700 |
| 2025-02-28 | $55.78 | $59.45 | 264,600 |
| 2025-02-27 | $56.93 | $60.68 | 181,300 |
| 2025-02-26 | $60.80 | $64.80 | 108,100 |
| 2025-02-25 | $59.62 | $63.55 | 206,100 |
| 2025-02-24 | $61.43 | $65.47 | 154,400 |
| 2025-02-21 | $62.69 | $66.82 | 103,500 |
| 2025-02-20 | $63.94 | $68.15 | 125,000 |
| 2025-02-19 | $62.96 | $67.11 | 103,600 |
| 2025-02-18 | $62.80 | $66.94 | 132,000 |
| 2025-02-14 | $59.61 | $63.54 | 29,500 |
| 2025-02-13 | $60.59 | $64.58 | 40,200 |
| 2025-02-12 | $58.32 | $62.16 | 97,100 |
| 2025-02-11 | $57.29 | $61.06 | 104,500 |
| 2025-02-10 | $57.66 | $61.46 | 65,900 |
| 2025-02-07 | $56.23 | $59.93 | 114,600 |
| 2025-02-06 | $56.24 | $59.94 | 102,200 |
| 2025-02-05 | $56.35 | $60.06 | 126,300 |
| 2025-02-04 | $56.15 | $59.85 | 51,200 |
| 2025-02-03 | $54.72 | $58.32 | 114,300 |
| 2025-01-31 | $55.34 | $58.98 | 93,700 |
| 2025-01-30 | $57.09 | $60.85 | 122,400 |
| 2025-01-29 | $56.85 | $60.59 | 131,700 |
| 2025-01-28 | $54.36 | $57.94 | 174,900 |
| 2025-01-27 | $56.91 | $60.66 | 158,700 |
| 2025-01-24 | $64.79 | $69.06 | 139,900 |
| 2025-01-23 | $64.00 | $68.21 | 46,900 |
| 2025-01-22 | $63.76 | $67.96 | 98,200 |
| 2025-01-21 | $61.72 | $65.78 | 100,000 |
| 2025-01-17 | $59.65 | $63.58 | 59,200 |
| 2025-01-16 | $59.25 | $63.15 | 143,400 |
| 2025-01-15 | $59.66 | $63.59 | 90,600 |
| 2025-01-14 | $59.61 | $63.54 | 124,700 |
| 2025-01-13 | $63.91 | $68.12 | 154,800 |
| 2025-01-10 | $64.50 | $68.75 | 141,800 |
| 2025-01-08 | $63.37 | $67.54 | 109,400 |
| 2025-01-07 | $60.55 | $64.54 | 103,700 |
| 2025-01-06 | $60.13 | $64.09 | 62,800 |
| 2025-01-03 | $59.00 | $62.88 | 127,500 |
| 2025-01-02 | $57.38 | $61.16 | 36,400 |