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
- 2005-11-18 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 | $115.50 | $132.51 | 1,200 |
| 2025-12-30 | $110.97 | $127.31 | 8,100 |
| 2025-12-29 | $118.38 | $135.81 | 15,200 |
| 2025-12-26 | $118.31 | $135.73 | 0 |
| 2025-12-24 | $118.31 | $135.73 | 8,400 |
| 2025-12-23 | $121.88 | $139.83 | 600 |
| 2025-12-22 | $117.70 | $135.03 | 25,100 |
| 2025-12-19 | $110.81 | $127.13 | 35,200 |
| 2025-12-18 | $119.87 | $137.52 | 2,400 |
| 2025-12-17 | $113.58 | $130.31 | 100 |
| 2025-12-16 | $117.50 | $134.80 | 700 |
| 2025-12-15 | $113.75 | $130.50 | 700 |
| 2025-12-12 | $118.99 | $136.51 | 200 |
| 2025-12-11 | $115.01 | $131.95 | 100 |
| 2025-12-10 | $116.40 | $133.54 | 1,500 |
| 2025-12-09 | $115.44 | $132.44 | 600 |
| 2025-12-08 | $118.09 | $135.48 | 1,000 |
| 2025-12-05 | $126.69 | $145.35 | 1,900 |
| 2025-12-04 | $121.76 | $139.69 | 600 |
| 2025-12-03 | $116.22 | $133.34 | 300 |
| 2025-12-02 | $119.00 | $136.52 | 100 |
| 2025-12-01 | $115.62 | $132.65 | 200 |
| 2025-11-28 | $117.25 | $134.52 | 100 |
| 2025-11-26 | $114.84 | $131.75 | 1,400 |
| 2025-11-25 | $123.08 | $141.21 | 300 |
| 2025-11-24 | $123.44 | $141.62 | 200 |
| 2025-11-21 | $116.42 | $133.56 | 3,000 |
| 2025-11-20 | $112.04 | $128.54 | 100 |
| 2025-11-19 | $115.02 | $131.96 | 100 |
| 2025-11-18 | $113.35 | $130.04 | 200 |
| 2025-11-17 | $115.70 | $132.74 | 1,100 |
| 2025-11-14 | $116.44 | $133.59 | 900 |
| 2025-11-13 | $116.25 | $133.37 | 400 |
| 2025-11-12 | $114.67 | $131.56 | 100 |
| 2025-11-11 | $121.63 | $139.54 | 0 |
| 2025-11-10 | $121.63 | $139.54 | 400 |
| 2025-11-07 | $116.00 | $133.08 | 0 |
| 2025-11-06 | $116.00 | $133.08 | 3,600 |
| 2025-11-05 | $114.50 | $131.36 | 500 |
| 2025-11-04 | $114.79 | $131.69 | 100 |
| 2025-11-03 | $119.12 | $136.66 | 300 |
| 2025-10-31 | $121.49 | $139.38 | 10,900 |
| 2025-10-30 | $114.51 | $131.37 | 100 |
| 2025-10-29 | $108.24 | $124.18 | 2,800 |
| 2025-10-28 | $112.03 | $128.53 | 7,300 |
| 2025-10-27 | $138.01 | $158.33 | 200 |
| 2025-10-24 | $142.59 | $163.59 | 24,000 |
| 2025-10-23 | $141.57 | $162.42 | 400 |
| 2025-10-22 | $138.00 | $158.32 | 100 |
| 2025-10-21 | $147.67 | $169.42 | 0 |
| 2025-10-20 | $147.67 | $169.42 | 100 |
| 2025-10-17 | $135.00 | $154.88 | 600 |
| 2025-10-16 | $137.50 | $157.75 | 7,000 |
| 2025-10-15 | $135.14 | $155.04 | 500 |
| 2025-10-14 | $131.65 | $151.04 | 100 |
| 2025-10-13 | $141.38 | $162.20 | 1,500 |
| 2025-10-10 | $130.18 | $149.35 | 5,800 |
| 2025-10-09 | $130.00 | $149.14 | 9,200 |
| 2025-10-08 | $130.67 | $149.91 | 400 |
| 2025-10-07 | $129.44 | $148.50 | 0 |
| 2025-10-06 | $129.44 | $148.50 | 200 |
| 2025-10-03 | $132.43 | $151.93 | 200 |
| 2025-10-02 | $130.44 | $149.65 | 100 |
| 2025-10-01 | $132.09 | $151.54 | 200 |
| 2025-09-30 | $131.57 | $150.95 | 600 |
| 2025-09-29 | $136.34 | $156.42 | 1,000 |
| 2025-09-26 | $131.52 | $150.89 | 100 |
| 2025-09-25 | $131.52 | $150.89 | 200 |
| 2025-09-24 | $127.89 | $146.72 | 100 |
| 2025-09-23 | $125.40 | $143.87 | 900 |
| 2025-09-22 | $136.62 | $156.74 | 100 |
| 2025-09-19 | $125.05 | $143.47 | 300 |
| 2025-09-18 | $128.43 | $147.34 | 400 |
| 2025-09-17 | $139.03 | $159.50 | 600 |
| 2025-09-16 | $134.24 | $154.01 | 200 |
| 2025-09-15 | $130.02 | $149.17 | 1,000 |
| 2025-09-12 | $135.00 | $154.88 | 600 |
| 2025-09-11 | $133.90 | $153.62 | 400 |
| 2025-09-10 | $134.27 | $154.04 | 0 |
| 2025-09-09 | $134.27 | $154.04 | 400 |
| 2025-09-08 | $138.00 | $158.32 | 2,100 |
| 2025-09-05 | $137.00 | $157.18 | 0 |
| 2025-09-04 | $137.00 | $157.18 | 100 |
| 2025-09-03 | $134.87 | $154.73 | 9,700 |
| 2025-09-02 | $134.79 | $154.64 | 800 |
| 2025-08-29 | $145.54 | $166.97 | 100 |
| 2025-08-28 | $144.01 | $165.22 | 3,000 |
| 2025-08-27 | $138.89 | $159.34 | 100 |
| 2025-08-26 | $134.38 | $154.17 | 100 |
| 2025-08-25 | $145.59 | $167.03 | 100 |
| 2025-08-22 | $148.15 | $169.97 | 200 |
| 2025-08-21 | $150.82 | $173.03 | 100 |
| 2025-08-20 | $148.02 | $169.82 | 100 |
| 2025-08-19 | $139.97 | $160.58 | 3,800 |
| 2025-08-18 | $179.00 | $205.36 | 100 |
| 2025-08-15 | $168.35 | $193.14 | 200 |
| 2025-08-14 | $168.45 | $193.26 | 1,400 |
| 2025-08-13 | $164.40 | $188.61 | 0 |
| 2025-08-12 | $164.40 | $188.61 | 0 |
| 2025-08-11 | $164.40 | $188.61 | 100 |
| 2025-08-08 | $163.59 | $187.68 | 100 |
| 2025-08-07 | $179.00 | $205.36 | 600 |
| 2025-08-06 | $178.56 | $204.86 | 0 |
| 2025-08-05 | $178.56 | $204.86 | 0 |
| 2025-08-04 | $178.56 | $204.86 | 0 |
| 2025-08-01 | $178.56 | $204.86 | 100 |
| 2025-07-31 | $173.00 | $198.48 | 100 |
| 2025-07-30 | $174.00 | $199.62 | 100 |
| 2025-07-29 | $173.54 | $199.10 | 300 |
| 2025-07-28 | $173.00 | $198.48 | 300 |
| 2025-07-25 | $175.70 | $201.57 | 100 |
| 2025-07-24 | $177.81 | $204.00 | 100 |
| 2025-07-23 | $175.00 | $200.77 | 600 |
| 2025-07-22 | $173.54 | $199.10 | 100 |
| 2025-07-21 | $161.72 | $185.54 | 0 |
| 2025-07-18 | $161.72 | $185.54 | 0 |
| 2025-07-17 | $161.72 | $185.54 | 100 |
| 2025-07-16 | $156.00 | $178.97 | 300 |
| 2025-07-15 | $157.11 | $180.25 | 100 |
| 2025-07-14 | $160.00 | $183.56 | 200 |
| 2025-07-11 | $153.96 | $176.63 | 100 |
| 2025-07-10 | $152.18 | $174.59 | 5,100 |
| 2025-07-09 | $152.39 | $174.83 | 1,000 |
| 2025-07-08 | $160.50 | $184.14 | 200 |
| 2025-07-07 | $152.82 | $175.33 | 100 |
| 2025-07-03 | $152.73 | $175.22 | 100 |
| 2025-07-02 | $151.02 | $173.26 | 0 |
| 2025-07-01 | $151.02 | $173.26 | 100 |
| 2025-06-30 | $163.07 | $187.08 | 100 |
| 2025-06-27 | $153.01 | $175.54 | 500 |
| 2025-06-26 | $157.81 | $181.05 | 4,400 |
| 2025-06-25 | $147.33 | $169.03 | 200 |
| 2025-06-24 | $150.52 | $172.69 | 100 |
| 2025-06-23 | $148.56 | $170.44 | 0 |
| 2025-06-20 | $148.56 | $170.44 | 0 |
| 2025-06-18 | $148.56 | $170.44 | 0 |
| 2025-06-17 | $148.56 | $170.44 | 200 |
| 2025-06-16 | $150.89 | $173.11 | 300 |
| 2025-06-13 | $148.65 | $170.54 | 100 |
| 2025-06-12 | $151.34 | $173.63 | 100 |
| 2025-06-11 | $163.58 | $187.67 | 100 |
| 2025-06-10 | $162.19 | $186.08 | 0 |
| 2025-06-09 | $162.19 | $186.08 | 400 |
| 2025-06-06 | $151.50 | $173.81 | 100 |
| 2025-06-05 | $158.40 | $181.73 | 5,200 |
| 2025-06-04 | $164.94 | $189.23 | 0 |
| 2025-06-03 | $164.94 | $189.23 | 100 |
| 2025-06-02 | $162.19 | $186.08 | 400 |
| 2025-05-30 | $152.17 | $174.58 | 100 |
| 2025-05-29 | $165.81 | $190.23 | 200 |
| 2025-05-28 | $155.73 | $178.66 | 1,200 |
| 2025-05-27 | $154.72 | $177.50 | 100 |
| 2025-05-23 | $164.51 | $188.74 | 100 |
| 2025-05-22 | $150.56 | $172.73 | 100 |
| 2025-05-21 | $150.96 | $173.19 | 0 |
| 2025-05-20 | $150.96 | $173.19 | 200 |
| 2025-05-19 | $163.01 | $187.02 | 1,600 |
| 2025-05-16 | $161.19 | $184.93 | 100 |
| 2025-05-15 | $146.50 | $168.07 | 0 |
| 2025-05-14 | $146.50 | $168.07 | 1,000 |
| 2025-05-13 | $151.25 | $173.52 | 0 |
| 2025-05-12 | $151.25 | $173.52 | 1,000 |
| 2025-05-09 | $147.49 | $169.21 | 400 |
| 2025-05-08 | $151.70 | $174.04 | 400 |
| 2025-05-07 | $148.91 | $170.84 | 400 |
| 2025-05-06 | $158.22 | $181.52 | 0 |
| 2025-05-05 | $158.22 | $181.52 | 100 |
| 2025-05-02 | $156.84 | $179.94 | 300 |
| 2025-05-01 | $167.04 | $191.64 | 6,100 |
| 2025-04-30 | $152.57 | $175.04 | 400 |
| 2025-04-29 | $156.70 | $179.78 | 400 |
| 2025-04-28 | $157.31 | $180.48 | 22,500 |
| 2025-04-25 | $148.16 | $169.98 | 2,200 |
| 2025-04-24 | $150.00 | $172.09 | 1,300 |
| 2025-04-23 | $153.34 | $175.92 | 0 |
| 2025-04-22 | $153.34 | $175.92 | 900 |
| 2025-04-21 | $153.85 | $176.51 | 1,000 |
| 2025-04-17 | $147.51 | $169.23 | 0 |
| 2025-04-16 | $147.51 | $169.23 | 5,300 |
| 2025-04-15 | $147.30 | $168.99 | 1,100 |
| 2025-04-14 | $148.97 | $170.91 | 2,800 |
| 2025-04-11 | $139.45 | $159.99 | 2,600 |
| 2025-04-10 | $146.57 | $168.15 | 100 |
| 2025-04-09 | $147.90 | $169.68 | 4,000 |
| 2025-04-08 | $146.35 | $167.90 | 1,500 |
| 2025-04-07 | $143.04 | $164.10 | 300 |
| 2025-04-04 | $149.87 | $171.94 | 100 |
| 2025-04-03 | $155.68 | $178.61 | 100 |
| 2025-04-02 | $161.78 | $185.60 | 400 |
| 2025-04-01 | $151.80 | $174.15 | 1,200 |
| 2025-03-31 | $155.35 | $178.23 | 400 |
| 2025-03-28 | $158.00 | $181.27 | 1,100 |
| 2025-03-27 | $165.31 | $189.65 | 600 |
| 2025-03-26 | $154.33 | $177.06 | 1,100 |
| 2025-03-25 | $159.51 | $183.00 | 400 |
| 2025-03-24 | $156.62 | $179.68 | 600 |
| 2025-03-21 | $155.75 | $178.69 | 1,200 |
| 2025-03-20 | $155.00 | $177.83 | 4,200 |
| 2025-03-19 | $155.00 | $177.83 | 500 |
| 2025-03-18 | $155.00 | $177.83 | 100 |
| 2025-03-17 | $155.79 | $178.73 | 1,000 |
| 2025-03-14 | $157.05 | $180.18 | 2,300 |
| 2025-03-13 | $155.82 | $178.77 | 300 |
| 2025-03-12 | $155.48 | $178.38 | 1,100 |
| 2025-03-11 | $155.95 | $178.92 | 300 |
| 2025-03-10 | $166.56 | $191.09 | 200 |
| 2025-03-07 | $163.45 | $186.02 | 1,300 |
| 2025-03-06 | $157.00 | $178.68 | 300 |
| 2025-03-05 | $172.12 | $195.89 | 100 |
| 2025-03-04 | $159.01 | $180.97 | 100 |
| 2025-03-03 | $169.69 | $193.12 | 1,000 |
| 2025-02-28 | $154.28 | $175.59 | 3,500 |
| 2025-02-27 | $158.04 | $179.87 | 1,100 |
| 2025-02-26 | $160.00 | $182.10 | 0 |
| 2025-02-25 | $160.00 | $182.10 | 400 |
| 2025-02-24 | $158.80 | $180.73 | 600 |
| 2025-02-21 | $172.36 | $196.16 | 0 |
| 2025-02-20 | $172.36 | $196.16 | 100 |
| 2025-02-19 | $163.98 | $186.63 | 100 |
| 2025-02-18 | $160.66 | $182.85 | 1,900 |
| 2025-02-14 | $156.11 | $177.67 | 900 |
| 2025-02-13 | $164.16 | $186.83 | 400 |
| 2025-02-12 | $155.35 | $176.80 | 400 |
| 2025-02-11 | $161.00 | $183.23 | 2,100 |
| 2025-02-10 | $169.50 | $192.91 | 900 |
| 2025-02-07 | $178.53 | $203.18 | 100 |
| 2025-02-06 | $169.49 | $192.90 | 8,100 |
| 2025-02-05 | $168.25 | $191.49 | 3,100 |
| 2025-02-04 | $161.37 | $183.66 | 0 |
| 2025-02-03 | $161.37 | $183.66 | 200 |
| 2025-01-31 | $174.18 | $198.23 | 1,600 |
| 2025-01-30 | $174.22 | $198.28 | 800 |
| 2025-01-29 | $172.63 | $196.47 | 100 |
| 2025-01-28 | $170.75 | $194.33 | 0 |
| 2025-01-27 | $170.75 | $194.33 | 300 |
| 2025-01-24 | $164.85 | $187.62 | 400 |
| 2025-01-23 | $167.31 | $190.42 | 0 |
| 2025-01-22 | $167.31 | $190.42 | 200 |
| 2025-01-21 | $170.54 | $194.09 | 100 |
| 2025-01-17 | $163.15 | $185.68 | 1,200 |
| 2025-01-16 | $167.11 | $190.19 | 2,600 |
| 2025-01-15 | $167.00 | $190.06 | 100 |
| 2025-01-14 | $169.54 | $192.95 | 400 |
| 2025-01-13 | $164.30 | $186.99 | 300 |
| 2025-01-10 | $166.59 | $189.60 | 2,100 |
| 2025-01-08 | $176.78 | $201.19 | 100 |
| 2025-01-07 | $171.40 | $195.07 | 100 |
| 2025-01-06 | $178.60 | $203.26 | 100 |
| 2025-01-03 | $172.50 | $196.32 | 200 |
| 2025-01-02 | $166.35 | $189.32 | 600 |