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
- 2009-02-13 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 | $104.61 | $187.17 | 100 |
| 2025-12-30 | $104.50 | $186.98 | 600 |
| 2025-12-29 | $104.30 | $186.62 | 0 |
| 2025-12-26 | $104.30 | $186.62 | 300 |
| 2025-12-24 | $107.53 | $192.40 | 100 |
| 2025-12-23 | $104.27 | $186.57 | 0 |
| 2025-12-22 | $104.27 | $186.57 | 900 |
| 2025-12-19 | $105.59 | $188.93 | 1,600 |
| 2025-12-18 | $104.07 | $186.21 | 500 |
| 2025-12-17 | $105.31 | $188.43 | 0 |
| 2025-12-16 | $105.31 | $188.43 | 200 |
| 2025-12-15 | $108.79 | $194.65 | 600 |
| 2025-12-12 | $107.48 | $192.31 | 0 |
| 2025-12-11 | $107.48 | $192.31 | 0 |
| 2025-12-10 | $107.48 | $192.31 | 0 |
| 2025-12-09 | $107.48 | $192.31 | 400 |
| 2025-12-08 | $112.70 | $201.65 | 1,900 |
| 2025-12-05 | $107.48 | $192.31 | 3,700 |
| 2025-12-04 | $108.15 | $193.51 | 1,700 |
| 2025-12-03 | $99.47 | $177.98 | 0 |
| 2025-12-02 | $99.47 | $177.98 | 300 |
| 2025-12-01 | $100.07 | $179.05 | 500 |
| 2025-11-28 | $101.38 | $181.39 | 0 |
| 2025-11-26 | $101.38 | $181.39 | 800 |
| 2025-11-25 | $101.19 | $181.05 | 900 |
| 2025-11-24 | $99.25 | $177.58 | 700 |
| 2025-11-21 | $98.03 | $175.40 | 0 |
| 2025-11-20 | $98.03 | $175.40 | 0 |
| 2025-11-19 | $98.03 | $175.40 | 0 |
| 2025-11-18 | $98.03 | $175.40 | 0 |
| 2025-11-17 | $98.03 | $175.40 | 500 |
| 2025-11-14 | $102.00 | $182.50 | 300 |
| 2025-11-13 | $98.90 | $176.96 | 300 |
| 2025-11-12 | $98.97 | $177.08 | 0 |
| 2025-11-11 | $98.97 | $177.08 | 0 |
| 2025-11-10 | $98.97 | $177.08 | 0 |
| 2025-11-07 | $98.97 | $177.08 | 1,500 |
| 2025-11-06 | $97.77 | $174.94 | 500 |
| 2025-11-05 | $94.38 | $168.87 | 300 |
| 2025-11-04 | $89.83 | $160.73 | 200 |
| 2025-11-03 | $94.14 | $168.44 | 0 |
| 2025-10-31 | $94.14 | $168.44 | 0 |
| 2025-10-30 | $94.14 | $168.44 | 800 |
| 2025-10-29 | $95.60 | $171.05 | 1,100 |
| 2025-10-28 | $94.82 | $169.66 | 0 |
| 2025-10-27 | $94.82 | $169.66 | 500 |
| 2025-10-24 | $94.06 | $168.30 | 400 |
| 2025-10-23 | $93.20 | $166.76 | 1,100 |
| 2025-10-22 | $95.38 | $170.66 | 0 |
| 2025-10-21 | $95.38 | $170.66 | 200 |
| 2025-10-20 | $94.00 | $168.19 | 500 |
| 2025-10-17 | $90.53 | $161.98 | 0 |
| 2025-10-16 | $90.53 | $161.98 | 1,500 |
| 2025-10-15 | $91.32 | $163.39 | 200 |
| 2025-10-14 | $88.89 | $159.05 | 300 |
| 2025-10-13 | $93.00 | $166.40 | 400 |
| 2025-10-10 | $94.91 | $169.82 | 400 |
| 2025-10-09 | $93.50 | $167.30 | 800 |
| 2025-10-08 | $102.10 | $182.68 | 0 |
| 2025-10-07 | $102.10 | $182.68 | 2,600 |
| 2025-10-06 | $102.52 | $183.43 | 500 |
| 2025-10-03 | $101.00 | $180.71 | 300 |
| 2025-10-02 | $102.41 | $183.24 | 700 |
| 2025-10-01 | $96.92 | $173.41 | 700 |
| 2025-09-30 | $99.50 | $178.03 | 0 |
| 2025-09-29 | $99.50 | $178.03 | 7,600 |
| 2025-09-26 | $100.06 | $179.03 | 0 |
| 2025-09-25 | $100.06 | $179.03 | 100 |
| 2025-09-24 | $99.53 | $178.08 | 800 |
| 2025-09-23 | $96.42 | $172.52 | 0 |
| 2025-09-22 | $96.42 | $172.52 | 900 |
| 2025-09-19 | $98.00 | $175.35 | 0 |
| 2025-09-18 | $98.00 | $175.35 | 8,800 |
| 2025-09-17 | $96.45 | $172.57 | 0 |
| 2025-09-16 | $96.45 | $172.57 | 0 |
| 2025-09-15 | $96.45 | $172.57 | 0 |
| 2025-09-12 | $96.45 | $172.57 | 200 |
| 2025-09-11 | $96.13 | $172.00 | 0 |
| 2025-09-10 | $96.13 | $172.00 | 200 |
| 2025-09-09 | $99.00 | $177.14 | 900 |
| 2025-09-08 | $98.76 | $176.71 | 1,500 |
| 2025-09-05 | $103.86 | $185.83 | 200 |
| 2025-09-04 | $98.22 | $175.74 | 400 |
| 2025-09-03 | $99.01 | $177.15 | 0 |
| 2025-09-02 | $99.01 | $177.15 | 500 |
| 2025-08-29 | $106.95 | $191.36 | 0 |
| 2025-08-28 | $106.95 | $191.36 | 900 |
| 2025-08-27 | $101.00 | $180.71 | 1,500 |
| 2025-08-26 | $106.87 | $191.22 | 0 |
| 2025-08-25 | $106.87 | $191.22 | 400 |
| 2025-08-22 | $104.63 | $187.21 | 0 |
| 2025-08-21 | $104.63 | $187.21 | 300 |
| 2025-08-20 | $103.25 | $184.74 | 700 |
| 2025-08-19 | $105.82 | $189.34 | 400 |
| 2025-08-18 | $102.81 | $183.95 | 1,600 |
| 2025-08-15 | $104.14 | $186.33 | 1,400 |
| 2025-08-14 | $99.73 | $178.44 | 700 |
| 2025-08-13 | $103.49 | $185.17 | 2,400 |
| 2025-08-12 | $99.00 | $177.14 | 100 |
| 2025-08-11 | $99.43 | $177.91 | 300 |
| 2025-08-08 | $98.51 | $176.26 | 0 |
| 2025-08-07 | $98.51 | $176.26 | 300 |
| 2025-08-06 | $97.96 | $175.28 | 300 |
| 2025-08-05 | $96.79 | $173.18 | 1,400 |
| 2025-08-04 | $95.13 | $170.21 | 300 |
| 2025-08-01 | $98.00 | $175.35 | 0 |
| 2025-07-31 | $98.00 | $175.35 | 0 |
| 2025-07-30 | $98.00 | $175.35 | 0 |
| 2025-07-29 | $98.00 | $175.35 | 0 |
| 2025-07-28 | $98.00 | $175.35 | 800 |
| 2025-07-25 | $104.50 | $186.98 | 1,500 |
| 2025-07-24 | $104.50 | $186.98 | 700 |
| 2025-07-23 | $98.12 | $175.56 | 1,200 |
| 2025-07-22 | $96.43 | $172.54 | 0 |
| 2025-07-21 | $96.43 | $172.54 | 700 |
| 2025-07-18 | $95.80 | $171.41 | 0 |
| 2025-07-17 | $95.80 | $171.41 | 300 |
| 2025-07-16 | $96.35 | $172.39 | 400 |
| 2025-07-15 | $98.36 | $175.99 | 400 |
| 2025-07-14 | $96.20 | $172.13 | 500 |
| 2025-07-11 | $100.01 | $178.94 | 1,800 |
| 2025-07-10 | $99.00 | $177.14 | 4,100 |
| 2025-07-09 | $96.00 | $171.77 | 1,400 |
| 2025-07-08 | $91.22 | $163.22 | 3,600 |
| 2025-07-07 | $91.88 | $164.40 | 0 |
| 2025-07-03 | $91.88 | $164.40 | 1,100 |
| 2025-07-02 | $93.00 | $166.40 | 1,200 |
| 2025-07-01 | $88.39 | $158.15 | 0 |
| 2025-06-30 | $88.39 | $158.15 | 600 |
| 2025-06-27 | $89.50 | $160.14 | 2,400 |
| 2025-06-26 | $83.43 | $149.28 | 1,800 |
| 2025-06-25 | $84.90 | $151.91 | 0 |
| 2025-06-24 | $84.90 | $151.91 | 600 |
| 2025-06-23 | $83.00 | $148.51 | 6,600 |
| 2025-06-20 | $82.50 | $147.61 | 3,200 |
| 2025-06-18 | $86.13 | $154.11 | 0 |
| 2025-06-17 | $86.13 | $154.11 | 0 |
| 2025-06-16 | $86.13 | $154.11 | 1,200 |
| 2025-06-13 | $91.10 | $163.00 | 0 |
| 2025-06-12 | $91.10 | $163.00 | 700 |
| 2025-06-11 | $87.00 | $155.67 | 300 |
| 2025-06-10 | $86.90 | $155.49 | 300 |
| 2025-06-09 | $89.00 | $159.24 | 100 |
| 2025-06-06 | $85.99 | $153.86 | 300 |
| 2025-06-05 | $85.92 | $153.73 | 0 |
| 2025-06-04 | $85.92 | $153.73 | 300 |
| 2025-06-03 | $88.42 | $158.21 | 0 |
| 2025-06-02 | $88.42 | $158.21 | 0 |
| 2025-05-30 | $88.42 | $158.21 | 0 |
| 2025-05-29 | $88.42 | $158.21 | 300 |
| 2025-05-28 | $87.88 | $157.24 | 1,600 |
| 2025-05-27 | $88.96 | $159.17 | 500 |
| 2025-05-23 | $87.55 | $156.65 | 0 |
| 2025-05-22 | $87.55 | $156.65 | 0 |
| 2025-05-21 | $87.55 | $156.65 | 400 |
| 2025-05-20 | $88.34 | $158.06 | 0 |
| 2025-05-19 | $88.34 | $158.06 | 0 |
| 2025-05-16 | $88.34 | $158.06 | 3,600 |
| 2025-05-15 | $84.26 | $150.76 | 200 |
| 2025-05-14 | $92.00 | $156.01 | 3,400 |
| 2025-05-13 | $93.10 | $157.88 | 400 |
| 2025-05-12 | $90.55 | $153.55 | 800 |
| 2025-05-09 | $87.07 | $147.65 | 1,100 |
| 2025-05-08 | $82.84 | $140.48 | 0 |
| 2025-05-07 | $82.84 | $140.48 | 0 |
| 2025-05-06 | $82.84 | $140.48 | 400 |
| 2025-05-05 | $85.22 | $144.51 | 0 |
| 2025-05-02 | $85.22 | $144.51 | 400 |
| 2025-05-01 | $81.91 | $138.90 | 0 |
| 2025-04-30 | $81.91 | $138.90 | 2,800 |
| 2025-04-29 | $88.05 | $149.31 | 0 |
| 2025-04-28 | $88.05 | $149.31 | 500 |
| 2025-04-25 | $87.32 | $148.08 | 0 |
| 2025-04-24 | $87.32 | $148.08 | 1,600 |
| 2025-04-23 | $83.56 | $141.70 | 1,600 |
| 2025-04-22 | $79.93 | $135.54 | 0 |
| 2025-04-21 | $79.93 | $135.54 | 400 |
| 2025-04-17 | $79.84 | $135.39 | 400 |
| 2025-04-16 | $78.80 | $133.63 | 1,600 |
| 2025-04-15 | $77.60 | $131.59 | 800 |
| 2025-04-14 | $77.70 | $131.76 | 700 |
| 2025-04-11 | $76.88 | $130.37 | 28,500 |
| 2025-04-10 | $72.82 | $123.49 | 2,200 |
| 2025-04-09 | $77.85 | $132.02 | 5,600 |
| 2025-04-08 | $69.75 | $118.28 | 5,900 |
| 2025-04-07 | $74.51 | $126.35 | 7,600 |
| 2025-04-04 | $74.15 | $125.74 | 1,400 |
| 2025-04-03 | $78.00 | $132.27 | 600 |
| 2025-04-02 | $80.00 | $135.66 | 100 |
| 2025-04-01 | $80.00 | $135.66 | 4,200 |
| 2025-03-31 | $78.00 | $132.27 | 600 |
| 2025-03-28 | $81.83 | $138.77 | 0 |
| 2025-03-27 | $81.83 | $138.77 | 1,200 |
| 2025-03-26 | $84.25 | $142.87 | 200 |
| 2025-03-25 | $84.49 | $143.28 | 0 |
| 2025-03-24 | $84.49 | $143.28 | 300 |
| 2025-03-21 | $89.48 | $151.74 | 0 |
| 2025-03-20 | $89.48 | $151.74 | 0 |
| 2025-03-19 | $89.48 | $151.74 | 1,200 |
| 2025-03-18 | $90.94 | $154.21 | 0 |
| 2025-03-17 | $90.94 | $154.21 | 1,100 |
| 2025-03-14 | $87.13 | $147.75 | 800 |
| 2025-03-13 | $87.76 | $148.82 | 1,700 |
| 2025-03-12 | $90.45 | $153.38 | 800 |
| 2025-03-11 | $93.44 | $158.45 | 0 |
| 2025-03-10 | $93.44 | $158.45 | 1,600 |
| 2025-03-07 | $89.76 | $152.21 | 800 |
| 2025-03-06 | $92.19 | $156.33 | 2,700 |
| 2025-03-05 | $91.75 | $155.59 | 2,900 |
| 2025-03-04 | $87.00 | $147.53 | 1,100 |
| 2025-03-03 | $87.38 | $148.18 | 1,100 |
| 2025-02-28 | $85.23 | $144.53 | 0 |
| 2025-02-27 | $85.23 | $144.53 | 2,900 |
| 2025-02-26 | $89.49 | $151.76 | 8,500 |
| 2025-02-25 | $90.40 | $153.30 | 3,200 |
| 2025-02-24 | $85.12 | $144.35 | 800 |
| 2025-02-21 | $86.26 | $146.28 | 1,600 |
| 2025-02-20 | $86.38 | $146.48 | 0 |
| 2025-02-19 | $86.38 | $146.48 | 300 |
| 2025-02-18 | $88.07 | $149.35 | 1,800 |
| 2025-02-14 | $86.33 | $146.40 | 3,200 |
| 2025-02-13 | $81.39 | $138.02 | 300 |
| 2025-02-12 | $78.40 | $132.95 | 600 |
| 2025-02-11 | $78.00 | $132.27 | 1,600 |
| 2025-02-10 | $78.50 | $133.12 | 1,000 |
| 2025-02-07 | $80.85 | $137.10 | 300 |
| 2025-02-06 | $80.61 | $136.70 | 600 |
| 2025-02-05 | $79.66 | $135.09 | 700 |
| 2025-02-04 | $79.13 | $134.19 | 900 |
| 2025-02-03 | $76.82 | $130.27 | 5,200 |
| 2025-01-31 | $82.99 | $140.73 | 0 |
| 2025-01-30 | $82.99 | $140.73 | 0 |
| 2025-01-29 | $82.99 | $140.73 | 2,400 |
| 2025-01-28 | $80.85 | $137.10 | 800 |
| 2025-01-27 | $84.29 | $142.94 | 11,200 |
| 2025-01-24 | $81.78 | $138.68 | 1,900 |
| 2025-01-23 | $79.65 | $135.07 | 0 |
| 2025-01-22 | $79.65 | $135.07 | 1,600 |
| 2025-01-21 | $79.65 | $135.07 | 9,100 |
| 2025-01-17 | $78.20 | $132.61 | 800 |
| 2025-01-16 | $77.99 | $132.25 | 500 |
| 2025-01-15 | $76.95 | $130.49 | 0 |
| 2025-01-14 | $76.95 | $130.49 | 1,400 |
| 2025-01-13 | $77.13 | $130.80 | 1,000 |
| 2025-01-10 | $77.74 | $131.83 | 1,100 |
| 2025-01-08 | $79.37 | $134.59 | 1,300 |
| 2025-01-07 | $81.59 | $138.36 | 34,800 |
| 2025-01-06 | $80.85 | $137.10 | 800 |
| 2025-01-03 | $79.88 | $135.46 | 800 |
| 2025-01-02 | $81.60 | $138.38 | 0 |