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
- 2008-12-01 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 | $64.51 | $77.61 | 200 |
| 2025-12-30 | $64.90 | $78.08 | 0 |
| 2025-12-29 | $64.90 | $78.08 | 900 |
| 2025-12-26 | $62.93 | $75.72 | 900 |
| 2025-12-24 | $63.52 | $76.42 | 3,600 |
| 2025-12-23 | $63.74 | $76.69 | 3,200 |
| 2025-12-22 | $63.61 | $76.53 | 1,100 |
| 2025-12-19 | $64.83 | $78.00 | 210,200 |
| 2025-12-18 | $64.49 | $77.59 | 12,400 |
| 2025-12-17 | $65.55 | $78.86 | 119,800 |
| 2025-12-16 | $64.24 | $77.29 | 626,700 |
| 2025-12-15 | $64.80 | $77.96 | 25,000 |
| 2025-12-12 | $63.69 | $76.63 | 8,900 |
| 2025-12-11 | $63.12 | $75.94 | 27,600 |
| 2025-12-10 | $61.58 | $74.09 | 60,800 |
| 2025-12-09 | $60.44 | $72.72 | 153,400 |
| 2025-12-08 | $60.76 | $73.10 | 52,200 |
| 2025-12-05 | $61.14 | $73.56 | 2,200 |
| 2025-12-04 | $62.04 | $74.64 | 700 |
| 2025-12-03 | $62.05 | $74.65 | 5,400 |
| 2025-12-02 | $61.50 | $73.99 | 700 |
| 2025-12-01 | $62.69 | $75.42 | 1,000 |
| 2025-11-28 | $61.42 | $73.90 | 11,600 |
| 2025-11-26 | $62.15 | $74.77 | 1,100 |
| 2025-11-25 | $62.57 | $75.28 | 0 |
| 2025-11-24 | $62.57 | $75.28 | 1,800 |
| 2025-11-21 | $62.43 | $75.11 | 5,200 |
| 2025-11-20 | $60.50 | $72.79 | 5,000 |
| 2025-11-19 | $60.83 | $73.18 | 1,000 |
| 2025-11-18 | $61.15 | $73.57 | 1,800 |
| 2025-11-17 | $62.65 | $75.38 | 4,100 |
| 2025-11-14 | $63.92 | $76.91 | 1,500 |
| 2025-11-13 | $64.78 | $77.94 | 800 |
| 2025-11-12 | $64.45 | $77.54 | 0 |
| 2025-11-11 | $64.45 | $77.54 | 9,500 |
| 2025-11-10 | $63.63 | $76.55 | 13,100 |
| 2025-11-07 | $63.35 | $76.22 | 200,400 |
| 2025-11-06 | $62.11 | $74.73 | 0 |
| 2025-11-05 | $62.11 | $74.73 | 1,300 |
| 2025-11-04 | $62.18 | $74.81 | 289,200 |
| 2025-11-03 | $60.90 | $73.27 | 2,100 |
| 2025-10-31 | $60.58 | $72.89 | 400 |
| 2025-10-30 | $59.98 | $72.16 | 1,100 |
| 2025-10-29 | $61.95 | $74.53 | 600 |
| 2025-10-28 | $61.99 | $74.58 | 253,200 |
| 2025-10-27 | $61.17 | $73.59 | 2,000 |
| 2025-10-24 | $61.24 | $73.68 | 150,500 |
| 2025-10-23 | $61.29 | $73.74 | 1,200 |
| 2025-10-22 | $61.77 | $74.32 | 0 |
| 2025-10-21 | $61.77 | $74.32 | 600 |
| 2025-10-20 | $61.84 | $74.40 | 1,000 |
| 2025-10-17 | $61.78 | $74.33 | 0 |
| 2025-10-16 | $61.78 | $74.33 | 800 |
| 2025-10-15 | $59.89 | $72.05 | 500 |
| 2025-10-14 | $59.88 | $72.04 | 1,500 |
| 2025-10-13 | $59.09 | $71.09 | 1,500 |
| 2025-10-10 | $59.76 | $71.90 | 900 |
| 2025-10-09 | $59.12 | $71.13 | 2,000 |
| 2025-10-08 | $59.80 | $71.95 | 500 |
| 2025-10-07 | $59.67 | $71.80 | 1,100 |
| 2025-10-06 | $58.92 | $70.89 | 1,700 |
| 2025-10-03 | $59.09 | $71.09 | 2,300 |
| 2025-10-02 | $60.15 | $72.37 | 800 |
| 2025-10-01 | $59.49 | $71.57 | 202,500 |
| 2025-09-30 | $59.63 | $71.74 | 5,000 |
| 2025-09-29 | $58.69 | $70.61 | 0 |
| 2025-09-26 | $58.69 | $70.61 | 1,500 |
| 2025-09-25 | $59.17 | $71.19 | 0 |
| 2025-09-24 | $59.17 | $71.19 | 300 |
| 2025-09-23 | $58.94 | $70.91 | 1,600,700 |
| 2025-09-22 | $58.80 | $70.74 | 1,001,100 |
| 2025-09-19 | $59.49 | $71.58 | 1,100 |
| 2025-09-18 | $58.73 | $70.66 | 500 |
| 2025-09-17 | $58.87 | $70.83 | 2,700 |
| 2025-09-16 | $57.96 | $69.73 | 1,800 |
| 2025-09-15 | $58.44 | $70.31 | 10,200 |
| 2025-09-12 | $59.03 | $71.02 | 800 |
| 2025-09-11 | $58.96 | $70.94 | 4,400 |
| 2025-09-10 | $59.24 | $71.27 | 700 |
| 2025-09-09 | $59.43 | $71.50 | 0 |
| 2025-09-08 | $59.43 | $71.50 | 2,900 |
| 2025-09-05 | $59.93 | $72.10 | 4,000 |
| 2025-09-04 | $59.38 | $71.44 | 800 |
| 2025-09-03 | $60.28 | $72.52 | 81,000 |
| 2025-09-02 | $60.99 | $73.38 | 17,300 |
| 2025-08-29 | $62.54 | $75.24 | 1,200 |
| 2025-08-28 | $63.10 | $75.92 | 281,900 |
| 2025-08-27 | $62.94 | $75.72 | 18,600 |
| 2025-08-26 | $62.67 | $75.40 | 1,300 |
| 2025-08-25 | $63.84 | $76.81 | 0 |
| 2025-08-22 | $63.84 | $76.81 | 4,000 |
| 2025-08-21 | $63.06 | $75.87 | 4,300 |
| 2025-08-20 | $63.04 | $75.84 | 9,100 |
| 2025-08-19 | $62.25 | $74.90 | 700 |
| 2025-08-18 | $61.73 | $74.27 | 0 |
| 2025-08-15 | $61.73 | $74.27 | 951,100 |
| 2025-08-14 | $60.55 | $72.85 | 801,400 |
| 2025-08-13 | $61.80 | $74.35 | 800,500 |
| 2025-08-12 | $61.46 | $73.94 | 380,700 |
| 2025-08-11 | $61.15 | $73.57 | 1,500 |
| 2025-08-08 | $61.16 | $73.58 | 0 |
| 2025-08-07 | $61.16 | $73.58 | 1,100 |
| 2025-08-06 | $60.16 | $72.38 | 3,300 |
| 2025-08-05 | $59.70 | $71.83 | 177,100 |
| 2025-08-04 | $58.07 | $69.87 | 1,800 |
| 2025-08-01 | $57.52 | $69.20 | 3,700 |
| 2025-07-31 | $57.88 | $69.64 | 550,600 |
| 2025-07-30 | $66.99 | $80.60 | 200 |
| 2025-07-29 | $66.42 | $79.91 | 0 |
| 2025-07-28 | $66.42 | $79.91 | 600 |
| 2025-07-25 | $70.52 | $84.84 | 0 |
| 2025-07-24 | $70.52 | $84.84 | 0 |
| 2025-07-23 | $70.52 | $84.84 | 500 |
| 2025-07-22 | $69.50 | $83.62 | 300 |
| 2025-07-21 | $68.48 | $82.39 | 3,500 |
| 2025-07-18 | $68.12 | $81.95 | 500 |
| 2025-07-17 | $67.94 | $81.74 | 1,700 |
| 2025-07-16 | $67.13 | $80.77 | 4,000 |
| 2025-07-15 | $66.87 | $80.45 | 400 |
| 2025-07-14 | $67.76 | $81.52 | 400 |
| 2025-07-11 | $67.32 | $80.99 | 600 |
| 2025-07-10 | $67.42 | $81.11 | 229,600 |
| 2025-07-09 | $67.35 | $81.03 | 144,900 |
| 2025-07-08 | $68.53 | $82.45 | 0 |
| 2025-07-07 | $68.53 | $82.45 | 900 |
| 2025-07-03 | $69.37 | $83.46 | 229,500 |
| 2025-07-02 | $69.77 | $83.94 | 90,600 |
| 2025-07-01 | $69.58 | $83.72 | 700 |
| 2025-06-30 | $68.54 | $82.47 | 0 |
| 2025-06-27 | $68.54 | $82.47 | 0 |
| 2025-06-26 | $68.54 | $82.47 | 3,700 |
| 2025-06-25 | $68.25 | $82.11 | 86,500 |
| 2025-06-24 | $71.70 | $86.26 | 0 |
| 2025-06-23 | $71.70 | $86.26 | 1,170,600 |
| 2025-06-20 | $71.40 | $85.91 | 900,400 |
| 2025-06-18 | $71.40 | $85.90 | 1,000,700 |
| 2025-06-17 | $70.38 | $84.68 | 1,260,500 |
| 2025-06-16 | $71.28 | $85.76 | 880,500 |
| 2025-06-13 | $71.38 | $85.88 | 1,042,400 |
| 2025-06-12 | $71.54 | $86.07 | 1,466,000 |
| 2025-06-11 | $71.17 | $85.63 | 1,000,900 |
| 2025-06-10 | $70.85 | $85.24 | 0 |
| 2025-06-09 | $70.85 | $85.24 | 0 |
| 2025-06-06 | $70.85 | $85.24 | 15,900 |
| 2025-06-05 | $71.60 | $86.14 | 600 |
| 2025-06-04 | $71.22 | $85.69 | 900 |
| 2025-06-03 | $70.98 | $85.40 | 1,800 |
| 2025-06-02 | $70.68 | $85.04 | 2,800 |
| 2025-05-30 | $70.57 | $84.91 | 1,500 |
| 2025-05-29 | $70.30 | $84.58 | 2,800 |
| 2025-05-28 | $69.90 | $84.10 | 1,100 |
| 2025-05-27 | $70.47 | $84.79 | 2,100 |
| 2025-05-23 | $68.46 | $82.37 | 1,500 |
| 2025-05-22 | $68.44 | $82.34 | 1,000 |
| 2025-05-21 | $68.67 | $82.62 | 1,000 |
| 2025-05-20 | $68.20 | $82.05 | 3,400 |
| 2025-05-19 | $68.00 | $81.81 | 503,800 |
| 2025-05-16 | $67.42 | $81.11 | 1,200 |
| 2025-05-15 | $67.58 | $81.31 | 134,400 |
| 2025-05-14 | $65.49 | $78.79 | 0 |
| 2025-05-13 | $65.49 | $78.79 | 0 |
| 2025-05-12 | $65.49 | $78.79 | 1,200 |
| 2025-05-09 | $67.21 | $80.86 | 900 |
| 2025-05-08 | $66.50 | $80.01 | 207,900 |
| 2025-05-07 | $65.51 | $78.82 | 2,200 |
| 2025-05-06 | $64.96 | $78.15 | 22,000 |
| 2025-05-05 | $66.45 | $78.59 | 17,900 |
| 2025-05-02 | $65.81 | $77.83 | 86,800 |
| 2025-05-01 | $64.51 | $76.29 | 1,500 |
| 2025-04-30 | $64.79 | $76.62 | 51,300 |
| 2025-04-29 | $64.22 | $75.95 | 236,300 |
| 2025-04-28 | $65.40 | $77.34 | 700 |
| 2025-04-25 | $65.09 | $76.98 | 1,500 |
| 2025-04-24 | $66.45 | $78.59 | 0 |
| 2025-04-23 | $66.45 | $78.59 | 0 |
| 2025-04-22 | $66.45 | $78.59 | 18,800 |
| 2025-04-21 | $65.08 | $76.97 | 1,100 |
| 2025-04-17 | $64.98 | $76.85 | 13,500 |
| 2025-04-16 | $65.29 | $77.21 | 1,500 |
| 2025-04-15 | $63.01 | $74.52 | 900 |
| 2025-04-14 | $63.29 | $74.85 | 4,300 |
| 2025-04-11 | $62.50 | $73.91 | 308,600 |
| 2025-04-10 | $60.84 | $71.95 | 1,072,900 |
| 2025-04-09 | $61.40 | $72.61 | 11,800 |
| 2025-04-08 | $59.16 | $69.96 | 4,200 |
| 2025-04-07 | $59.02 | $69.80 | 33,800 |
| 2025-04-04 | $60.87 | $71.99 | 2,300 |
| 2025-04-03 | $63.68 | $75.31 | 3,100 |
| 2025-04-02 | $61.81 | $73.10 | 202,200 |
| 2025-04-01 | $62.00 | $73.32 | 500 |
| 2025-03-31 | $61.82 | $73.11 | 1,900 |
| 2025-03-28 | $62.06 | $73.39 | 39,600 |
| 2025-03-27 | $61.72 | $72.99 | 341,500 |
| 2025-03-26 | $62.10 | $73.44 | 0 |
| 2025-03-25 | $62.10 | $73.44 | 100,400 |
| 2025-03-24 | $61.22 | $72.40 | 105,300 |
| 2025-03-21 | $62.92 | $74.40 | 101,600 |
| 2025-03-20 | $62.90 | $74.39 | 450,500 |
| 2025-03-19 | $62.98 | $74.49 | 200,800 |
| 2025-03-18 | $63.37 | $74.94 | 181,000 |
| 2025-03-17 | $63.55 | $75.16 | 5,300 |
| 2025-03-14 | $62.32 | $73.70 | 432,600 |
| 2025-03-13 | $61.42 | $72.64 | 6,900 |
| 2025-03-12 | $62.22 | $73.58 | 5,600 |
| 2025-03-11 | $62.02 | $73.34 | 2,100 |
| 2025-03-10 | $62.40 | $73.80 | 6,300 |
| 2025-03-07 | $63.45 | $75.04 | 33,000 |
| 2025-03-06 | $62.56 | $73.99 | 6,300 |
| 2025-03-05 | $61.87 | $73.17 | 118,500 |
| 2025-03-04 | $61.14 | $72.30 | 89,800 |
| 2025-03-03 | $60.42 | $71.45 | 7,700 |
| 2025-02-28 | $59.65 | $70.54 | 95,900 |
| 2025-02-27 | $59.65 | $70.54 | 20,700 |
| 2025-02-26 | $59.25 | $70.07 | 13,500 |
| 2025-02-25 | $54.58 | $64.55 | 10,600 |
| 2025-02-24 | $54.43 | $64.37 | 127,800 |
| 2025-02-21 | $54.21 | $64.10 | 4,200 |
| 2025-02-20 | $53.15 | $62.86 | 1,300 |
| 2025-02-19 | $52.75 | $62.38 | 2,000 |
| 2025-02-18 | $53.02 | $62.70 | 210,400 |
| 2025-02-14 | $53.15 | $62.86 | 203,300 |
| 2025-02-13 | $52.97 | $62.64 | 7,200 |
| 2025-02-12 | $52.31 | $61.86 | 3,300 |
| 2025-02-11 | $50.89 | $60.18 | 5,700 |
| 2025-02-10 | $50.19 | $59.36 | 3,800 |
| 2025-02-07 | $50.26 | $59.44 | 5,100 |
| 2025-02-06 | $50.13 | $59.28 | 3,500 |
| 2025-02-05 | $49.03 | $57.98 | 10,800 |
| 2025-02-04 | $49.00 | $57.95 | 3,500 |
| 2025-02-03 | $48.81 | $57.72 | 11,900 |
| 2025-01-31 | $49.45 | $58.48 | 9,800 |
| 2025-01-30 | $50.03 | $59.17 | 6,400 |
| 2025-01-29 | $49.20 | $58.19 | 2,500 |
| 2025-01-28 | $49.13 | $58.11 | 3,600 |
| 2025-01-27 | $49.90 | $59.01 | 17,400 |
| 2025-01-24 | $48.65 | $57.53 | 8,400 |
| 2025-01-23 | $47.91 | $56.66 | 7,000 |
| 2025-01-22 | $48.01 | $56.78 | 202,200 |
| 2025-01-21 | $48.46 | $57.31 | 317,100 |
| 2025-01-17 | $47.95 | $56.71 | 106,800 |
| 2025-01-16 | $46.94 | $55.51 | 6,700 |
| 2025-01-15 | $46.39 | $54.86 | 4,400 |
| 2025-01-14 | $46.51 | $55.00 | 3,900 |
| 2025-01-13 | $46.53 | $55.02 | 47,100 |
| 2025-01-10 | $46.28 | $54.73 | 29,300 |
| 2025-01-08 | $49.03 | $57.98 | 2,000 |
| 2025-01-07 | $49.80 | $58.89 | 3,400 |
| 2025-01-06 | $49.13 | $58.10 | 29,700 |
| 2025-01-03 | $48.84 | $57.76 | 7,800 |
| 2025-01-02 | $49.70 | $58.78 | 8,300 |