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
- 2010-10-15 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 | $100.80 | $139.77 | 0 |
| 2025-12-30 | $100.80 | $139.77 | 0 |
| 2025-12-29 | $100.80 | $139.77 | 0 |
| 2025-12-26 | $100.80 | $139.77 | 500 |
| 2025-12-24 | $99.00 | $137.27 | 300 |
| 2025-12-23 | $99.87 | $138.48 | 3,700 |
| 2025-12-22 | $101.85 | $141.22 | 11,100 |
| 2025-12-19 | $102.48 | $142.10 | 3,500 |
| 2025-12-18 | $102.58 | $142.24 | 0 |
| 2025-12-17 | $102.58 | $142.24 | 300 |
| 2025-12-16 | $102.15 | $141.64 | 0 |
| 2025-12-15 | $102.15 | $141.64 | 0 |
| 2025-12-12 | $102.15 | $141.64 | 100 |
| 2025-12-11 | $101.10 | $140.18 | 21,500 |
| 2025-12-10 | $99.50 | $137.97 | 0 |
| 2025-12-09 | $99.50 | $137.97 | 0 |
| 2025-12-08 | $99.50 | $137.97 | 400 |
| 2025-12-05 | $100.30 | $139.07 | 300 |
| 2025-12-04 | $93.26 | $129.31 | 0 |
| 2025-12-03 | $93.26 | $129.31 | 0 |
| 2025-12-02 | $93.26 | $129.31 | 0 |
| 2025-12-01 | $93.26 | $129.31 | 0 |
| 2025-11-28 | $93.26 | $129.31 | 0 |
| 2025-11-26 | $93.26 | $129.31 | 0 |
| 2025-11-25 | $93.26 | $129.31 | 0 |
| 2025-11-24 | $93.26 | $129.31 | 200 |
| 2025-11-21 | $94.65 | $131.24 | 300 |
| 2025-11-20 | $92.35 | $128.05 | 400 |
| 2025-11-19 | $94.30 | $130.76 | 1,100 |
| 2025-11-18 | $91.05 | $126.25 | 8,100 |
| 2025-11-17 | $96.20 | $133.39 | 3,400 |
| 2025-11-14 | $96.25 | $133.46 | 400 |
| 2025-11-13 | $93.41 | $129.52 | 0 |
| 2025-11-12 | $93.41 | $129.52 | 0 |
| 2025-11-11 | $93.41 | $129.52 | 0 |
| 2025-11-10 | $93.41 | $129.52 | 0 |
| 2025-11-07 | $93.41 | $129.52 | 0 |
| 2025-11-06 | $93.41 | $129.52 | 300 |
| 2025-11-05 | $94.50 | $131.03 | 300 |
| 2025-11-04 | $95.61 | $132.57 | 0 |
| 2025-11-03 | $95.61 | $132.57 | 0 |
| 2025-10-31 | $95.61 | $132.57 | 0 |
| 2025-10-30 | $95.61 | $132.57 | 300 |
| 2025-10-29 | $106.35 | $147.46 | 0 |
| 2025-10-28 | $106.35 | $147.46 | 0 |
| 2025-10-27 | $106.35 | $147.46 | 300 |
| 2025-10-24 | $104.55 | $144.97 | 0 |
| 2025-10-23 | $104.55 | $144.97 | 0 |
| 2025-10-22 | $104.55 | $144.97 | 0 |
| 2025-10-21 | $104.55 | $144.97 | 200 |
| 2025-10-20 | $105.00 | $145.59 | 0 |
| 2025-10-17 | $105.00 | $145.59 | 0 |
| 2025-10-16 | $105.00 | $145.59 | 19,700 |
| 2025-10-15 | $99.99 | $138.64 | 0 |
| 2025-10-14 | $99.99 | $138.64 | 2,100 |
| 2025-10-13 | $102.15 | $141.64 | 200 |
| 2025-10-10 | $103.19 | $143.08 | 900 |
| 2025-10-09 | $105.00 | $145.59 | 0 |
| 2025-10-08 | $105.00 | $145.59 | 200 |
| 2025-10-07 | $107.65 | $149.27 | 0 |
| 2025-10-06 | $107.65 | $149.27 | 200 |
| 2025-10-03 | $106.15 | $147.19 | 0 |
| 2025-10-02 | $106.15 | $147.19 | 0 |
| 2025-10-01 | $106.15 | $147.19 | 0 |
| 2025-09-30 | $106.15 | $147.19 | 0 |
| 2025-09-29 | $106.15 | $147.19 | 0 |
| 2025-09-26 | $106.15 | $147.19 | 300 |
| 2025-09-25 | $104.95 | $145.52 | 900 |
| 2025-09-24 | $107.00 | $148.36 | 400 |
| 2025-09-23 | $111.50 | $154.60 | 500 |
| 2025-09-22 | $110.20 | $152.80 | 0 |
| 2025-09-19 | $110.20 | $152.80 | 19,400 |
| 2025-09-18 | $111.00 | $153.91 | 0 |
| 2025-09-17 | $111.00 | $153.91 | 0 |
| 2025-09-16 | $111.00 | $153.91 | 20,100 |
| 2025-09-15 | $113.08 | $156.80 | 0 |
| 2025-09-12 | $113.08 | $156.80 | 0 |
| 2025-09-11 | $113.08 | $156.80 | 1,200 |
| 2025-09-10 | $107.94 | $149.67 | 0 |
| 2025-09-09 | $107.94 | $149.67 | 0 |
| 2025-09-08 | $107.94 | $149.67 | 2,300 |
| 2025-09-05 | $105.60 | $146.42 | 0 |
| 2025-09-04 | $105.60 | $146.42 | 300 |
| 2025-09-03 | $103.25 | $143.17 | 0 |
| 2025-09-02 | $103.25 | $143.17 | 100 |
| 2025-08-29 | $110.04 | $152.58 | 0 |
| 2025-08-28 | $110.04 | $152.58 | 0 |
| 2025-08-27 | $110.04 | $152.58 | 0 |
| 2025-08-26 | $110.04 | $152.58 | 0 |
| 2025-08-25 | $110.04 | $152.58 | 300 |
| 2025-08-22 | $113.05 | $156.75 | 0 |
| 2025-08-21 | $113.05 | $156.75 | 1,300 |
| 2025-08-20 | $113.65 | $157.59 | 0 |
| 2025-08-19 | $113.65 | $157.59 | 0 |
| 2025-08-18 | $113.65 | $157.59 | 0 |
| 2025-08-15 | $113.65 | $157.59 | 0 |
| 2025-08-14 | $113.65 | $157.59 | 0 |
| 2025-08-13 | $113.65 | $157.59 | 100 |
| 2025-08-12 | $113.35 | $157.17 | 0 |
| 2025-08-11 | $113.35 | $157.17 | 0 |
| 2025-08-08 | $113.35 | $157.17 | 0 |
| 2025-08-07 | $113.35 | $157.17 | 24,600 |
| 2025-08-06 | $114.45 | $158.69 | 0 |
| 2025-08-05 | $114.45 | $158.69 | 0 |
| 2025-08-04 | $114.45 | $158.69 | 0 |
| 2025-08-01 | $114.45 | $158.69 | 0 |
| 2025-07-31 | $114.45 | $158.69 | 0 |
| 2025-07-30 | $114.45 | $158.69 | 700 |
| 2025-07-29 | $119.00 | $165.00 | 0 |
| 2025-07-28 | $119.00 | $165.00 | 0 |
| 2025-07-25 | $119.00 | $165.00 | 0 |
| 2025-07-24 | $119.00 | $165.00 | 0 |
| 2025-07-23 | $119.00 | $165.00 | 900 |
| 2025-07-22 | $117.95 | $163.55 | 0 |
| 2025-07-21 | $117.95 | $163.55 | 300 |
| 2025-07-18 | $116.10 | $160.98 | 0 |
| 2025-07-17 | $116.10 | $160.98 | 0 |
| 2025-07-16 | $116.10 | $160.98 | 0 |
| 2025-07-15 | $116.10 | $160.98 | 0 |
| 2025-07-14 | $116.10 | $160.98 | 6,900 |
| 2025-07-11 | $112.63 | $156.17 | 0 |
| 2025-07-10 | $112.63 | $156.17 | 0 |
| 2025-07-09 | $112.63 | $156.17 | 0 |
| 2025-07-08 | $112.63 | $156.17 | 700 |
| 2025-07-07 | $115.00 | $159.46 | 0 |
| 2025-07-03 | $115.00 | $159.46 | 0 |
| 2025-07-02 | $115.00 | $159.46 | 0 |
| 2025-07-01 | $115.00 | $159.46 | 12,800 |
| 2025-06-30 | $115.05 | $159.53 | 0 |
| 2025-06-27 | $115.05 | $159.53 | 0 |
| 2025-06-26 | $115.05 | $159.53 | 300 |
| 2025-06-25 | $107.30 | $148.78 | 0 |
| 2025-06-24 | $107.30 | $148.78 | 0 |
| 2025-06-23 | $107.30 | $148.78 | 2,200 |
| 2025-06-20 | $109.15 | $151.35 | 100 |
| 2025-06-18 | $110.50 | $153.22 | 6,500 |
| 2025-06-17 | $110.80 | $153.63 | 0 |
| 2025-06-16 | $110.80 | $153.63 | 0 |
| 2025-06-13 | $110.80 | $153.63 | 1,600 |
| 2025-06-12 | $113.85 | $157.86 | 0 |
| 2025-06-11 | $113.85 | $157.86 | 100 |
| 2025-06-10 | $112.85 | $156.48 | 1,100 |
| 2025-06-09 | $115.75 | $160.50 | 0 |
| 2025-06-06 | $115.75 | $157.02 | 0 |
| 2025-06-05 | $115.75 | $157.02 | 200 |
| 2025-06-04 | $112.25 | $152.27 | 200 |
| 2025-06-03 | $111.73 | $151.57 | 0 |
| 2025-06-02 | $111.73 | $151.57 | 0 |
| 2025-05-30 | $111.73 | $151.57 | 0 |
| 2025-05-29 | $111.73 | $151.57 | 0 |
| 2025-05-28 | $111.73 | $151.57 | 0 |
| 2025-05-27 | $111.73 | $151.57 | 0 |
| 2025-05-23 | $111.73 | $151.57 | 0 |
| 2025-05-22 | $111.73 | $151.57 | 0 |
| 2025-05-21 | $111.73 | $151.57 | 0 |
| 2025-05-20 | $111.73 | $151.57 | 0 |
| 2025-05-19 | $111.73 | $151.57 | 0 |
| 2025-05-16 | $111.73 | $151.57 | 0 |
| 2025-05-15 | $111.73 | $151.57 | 0 |
| 2025-05-14 | $111.73 | $151.57 | 0 |
| 2025-05-13 | $111.73 | $151.57 | 0 |
| 2025-05-12 | $111.73 | $151.57 | 0 |
| 2025-05-09 | $111.73 | $151.57 | 700 |
| 2025-05-08 | $108.66 | $147.40 | 0 |
| 2025-05-07 | $108.66 | $147.40 | 0 |
| 2025-05-06 | $108.66 | $147.40 | 0 |
| 2025-05-05 | $108.66 | $147.40 | 0 |
| 2025-05-02 | $108.66 | $147.40 | 0 |
| 2025-05-01 | $108.66 | $147.40 | 2,100 |
| 2025-04-30 | $108.65 | $147.39 | 16,200 |
| 2025-04-29 | $108.16 | $146.73 | 0 |
| 2025-04-28 | $108.16 | $146.73 | 0 |
| 2025-04-25 | $108.16 | $146.73 | 100 |
| 2025-04-24 | $103.75 | $140.74 | 0 |
| 2025-04-23 | $103.75 | $140.74 | 300 |
| 2025-04-22 | $97.65 | $132.47 | 400 |
| 2025-04-21 | $99.06 | $134.38 | 0 |
| 2025-04-17 | $99.06 | $134.38 | 200 |
| 2025-04-16 | $96.17 | $130.46 | 0 |
| 2025-04-15 | $96.17 | $130.46 | 0 |
| 2025-04-14 | $96.17 | $130.46 | 0 |
| 2025-04-11 | $96.17 | $130.46 | 800 |
| 2025-04-10 | $92.59 | $125.60 | 2,700 |
| 2025-04-09 | $93.55 | $126.91 | 3,900 |
| 2025-04-08 | $84.07 | $114.05 | 5,800 |
| 2025-04-07 | $86.45 | $117.27 | 700 |
| 2025-04-04 | $87.55 | $118.77 | 300 |
| 2025-04-03 | $96.40 | $130.77 | 21,000 |
| 2025-04-02 | $96.94 | $131.50 | 300 |
| 2025-04-01 | $105.35 | $142.91 | 0 |
| 2025-03-31 | $105.35 | $142.91 | 0 |
| 2025-03-28 | $105.35 | $142.91 | 300 |
| 2025-03-27 | $112.55 | $152.68 | 0 |
| 2025-03-26 | $112.55 | $152.68 | 0 |
| 2025-03-25 | $112.55 | $152.68 | 0 |
| 2025-03-24 | $112.55 | $152.68 | 0 |
| 2025-03-21 | $112.55 | $152.68 | 0 |
| 2025-03-20 | $112.55 | $152.68 | 200 |
| 2025-03-19 | $109.01 | $147.88 | 0 |
| 2025-03-18 | $109.01 | $147.88 | 0 |
| 2025-03-17 | $109.01 | $147.88 | 1,200 |
| 2025-03-14 | $108.75 | $147.53 | 0 |
| 2025-03-13 | $108.75 | $147.53 | 0 |
| 2025-03-12 | $108.75 | $147.53 | 700 |
| 2025-03-11 | $104.11 | $141.23 | 0 |
| 2025-03-10 | $104.11 | $141.23 | 0 |
| 2025-03-07 | $104.11 | $141.23 | 0 |
| 2025-03-06 | $104.11 | $141.23 | 0 |
| 2025-03-05 | $104.11 | $141.23 | 200 |
| 2025-03-04 | $99.09 | $134.42 | 3,800 |
| 2025-03-03 | $98.59 | $133.74 | 0 |
| 2025-02-28 | $98.59 | $133.74 | 100 |
| 2025-02-27 | $97.95 | $132.87 | 0 |
| 2025-02-26 | $97.95 | $132.87 | 0 |
| 2025-02-25 | $97.95 | $132.87 | 0 |
| 2025-02-24 | $97.95 | $132.87 | 0 |
| 2025-02-21 | $97.95 | $132.87 | 0 |
| 2025-02-20 | $97.95 | $132.87 | 400 |
| 2025-02-19 | $98.19 | $133.20 | 200 |
| 2025-02-18 | $92.90 | $126.02 | 0 |
| 2025-02-14 | $92.90 | $126.02 | 0 |
| 2025-02-13 | $92.90 | $126.02 | 0 |
| 2025-02-12 | $92.90 | $126.02 | 0 |
| 2025-02-11 | $92.90 | $126.02 | 0 |
| 2025-02-10 | $92.90 | $126.02 | 0 |
| 2025-02-07 | $92.90 | $126.02 | 0 |
| 2025-02-06 | $92.90 | $126.02 | 0 |
| 2025-02-05 | $92.90 | $126.02 | 0 |
| 2025-02-04 | $92.90 | $126.02 | 0 |
| 2025-02-03 | $92.90 | $126.02 | 0 |
| 2025-01-31 | $92.90 | $126.02 | 1,000 |
| 2025-01-30 | $91.85 | $124.60 | 0 |
| 2025-01-29 | $91.85 | $124.60 | 0 |
| 2025-01-28 | $91.85 | $124.60 | 0 |
| 2025-01-27 | $91.85 | $124.60 | 400 |
| 2025-01-24 | $90.50 | $122.77 | 0 |
| 2025-01-23 | $90.50 | $122.77 | 0 |
| 2025-01-22 | $90.50 | $122.77 | 0 |
| 2025-01-21 | $90.50 | $122.77 | 500 |
| 2025-01-17 | $86.05 | $116.73 | 0 |
| 2025-01-16 | $86.05 | $116.73 | 0 |
| 2025-01-15 | $86.05 | $116.73 | 0 |
| 2025-01-14 | $86.05 | $116.73 | 200 |
| 2025-01-13 | $86.40 | $117.21 | 500 |
| 2025-01-10 | $88.35 | $119.85 | 0 |
| 2025-01-08 | $88.35 | $119.85 | 0 |
| 2025-01-07 | $88.35 | $119.85 | 0 |
| 2025-01-06 | $88.35 | $119.85 | 700 |
| 2025-01-03 | $89.64 | $121.60 | 0 |
| 2025-01-02 | $89.64 | $121.60 | 0 |