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
- 1995-08-04 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $73.87 | $110.31 | 0 | — | — |
| 2025-12-30 | $73.87 | $110.31 | 0 | — | — |
| 2025-12-29 | $73.87 | $110.31 | 1,500 | — | — |
| 2025-12-26 | $70.00 | $104.25 | 2,250 | — | — |
| 2025-12-24 | $71.00 | $105.74 | 0 | — | — |
| 2025-12-23 | $71.00 | $105.74 | 1,500 | — | — |
| 2025-12-22 | $73.33 | $109.22 | 1,050 | — | — |
| 2025-12-19 | $70.33 | $104.75 | 1,350 | — | — |
| 2025-12-18 | $74.00 | $110.21 | 1,500 | — | — |
| 2025-12-17 | $76.05 | $113.26 | 1,500 | — | — |
| 2025-12-16 | $75.27 | $112.10 | 900 | — | — |
| 2025-12-15 | $74.67 | $111.20 | 0 | — | — |
| 2025-12-12 | $74.67 | $111.20 | 450 | — | — |
| 2025-12-11 | $77.34 | $115.18 | 0 | — | — |
| 2025-12-10 | $77.34 | $115.18 | 450 | — | — |
| 2025-12-09 | $75.73 | $112.79 | 0 | — | — |
| 2025-12-08 | $75.73 | $112.79 | 750 | — | — |
| 2025-12-05 | $75.37 | $112.25 | 600 | — | — |
| 2025-12-04 | $75.18 | $111.97 | 900 | — | — |
| 2025-12-03 | $77.36 | $115.21 | 1,500 | — | — |
| 2025-12-02 | $75.70 | $112.74 | 900 | — | — |
| 2025-12-01 | $75.37 | $112.25 | 0 | — | — |
| 2025-11-28 | $75.37 | $112.25 | 1,050 | — | — |
| 2025-11-26 | $75.33 | $112.20 | 900 | — | — |
| 2025-11-25 | $76.67 | $114.18 | 0 | — | — |
| 2025-11-24 | $76.67 | $114.18 | 0 | — | — |
| 2025-11-21 | $76.67 | $114.18 | 0 | — | — |
| 2025-11-20 | $76.67 | $114.18 | 0 | — | — |
| 2025-11-19 | $76.67 | $114.18 | 900 | — | — |
| 2025-11-18 | $78.30 | $116.61 | 0 | — | — |
| 2025-11-17 | $78.30 | $116.61 | 0 | — | — |
| 2025-11-14 | $78.30 | $116.61 | 0 | — | — |
| 2025-11-13 | $78.30 | $116.61 | 0 | — | — |
| 2025-11-12 | $78.30 | $116.61 | 600 | — | — |
| 2025-11-11 | $77.97 | $116.12 | 300 | — | — |
| 2025-11-10 | $78.02 | $116.20 | 450 | — | — |
| 2025-11-07 | $77.00 | $114.68 | 450 | — | — |
| 2025-11-06 | $81.33 | $120.95 | 300 | — | — |
| 2025-11-05 | $77.69 | $115.54 | 450 | — | — |
| 2025-11-04 | $78.67 | $116.99 | 0 | — | — |
| 2025-11-03 | $78.67 | $116.99 | 150 | — | — |
| 2025-10-31 | $76.47 | $113.72 | 150 | — | — |
| 2025-10-30 | $76.54 | $113.83 | 150 | — | — |
| 2025-10-29 | $77.66 | $115.49 | 1,350 | — | — |
| 2025-10-28 | $77.58 | $115.37 | 300 | — | — |
| 2025-10-27 | $76.00 | $113.02 | 1,650 | — | — |
| 2025-10-24 | $77.67 | $115.50 | 150 | — | — |
| 2025-10-23 | $77.67 | $115.51 | 150 | — | — |
| 2025-10-22 | $77.99 | $115.99 | 150 | — | — |
| 2025-10-21 | $79.60 | $118.38 | 300 | — | — |
| 2025-10-20 | $78.69 | $117.02 | 600 | — | — |
| 2025-10-17 | $79.13 | $117.68 | 750 | — | — |
| 2025-10-16 | $79.36 | $118.02 | 150 | — | — |
| 2025-10-15 | $78.66 | $116.98 | 150 | — | — |
| 2025-10-14 | $78.67 | $116.99 | 300 | — | — |
| 2025-10-13 | $76.33 | $113.52 | 1,500 | — | — |
| 2025-10-10 | $74.95 | $111.46 | 150 | — | — |
| 2025-10-09 | $76.67 | $114.01 | 450 | — | — |
| 2025-10-08 | $77.33 | $115.01 | 450 | — | — |
| 2025-10-07 | $78.03 | $116.05 | 600 | — | — |
| 2025-10-06 | $79.11 | $117.64 | 300 | — | — |
| 2025-10-03 | $79.34 | $117.99 | 150 | — | — |
| 2025-10-02 | $76.00 | $113.02 | 300 | — | — |
| 2025-10-01 | $76.67 | $114.01 | 150 | — | — |
| 2025-09-30 | $75.84 | $112.78 | 1,650 | — | — |
| 2025-09-29 | $77.16 | $114.75 | 600 | — | — |
| 2025-09-26 | $77.67 | $115.50 | 2,250 | — | — |
| 2025-09-25 | $78.13 | $116.19 | 1,350 | — | — |
| 2025-09-24 | $78.66 | $116.98 | 150 | — | — |
| 2025-09-23 | $78.33 | $116.49 | 300 | — | — |
| 2025-09-22 | $76.80 | $114.21 | 150 | — | — |
| 2025-09-19 | $78.33 | $116.49 | 1,350 | — | — |
| 2025-09-18 | $77.93 | $115.90 | 600 | — | — |
| 2025-09-17 | $74.25 | $110.42 | 450 | — | — |
| 2025-09-16 | $76.67 | $114.01 | 1,200 | — | — |
| 2025-09-15 | $76.67 | $114.02 | 150 | — | — |
| 2025-09-12 | $80.31 | $119.44 | 150 | — | — |
| 2025-09-11 | $78.87 | $117.29 | 900 | — | — |
| 2025-09-10 | $78.60 | $116.89 | 0 | — | — |
| 2025-09-09 | $78.60 | $116.89 | 150 | — | — |
| 2025-09-08 | $77.33 | $115.00 | 600 | — | — |
| 2025-09-05 | $76.66 | $114.00 | 450 | — | — |
| 2025-09-04 | $77.96 | $115.94 | 750 | — | — |
| 2025-09-03 | $74.33 | $110.54 | 750 | — | — |
| 2025-09-02 | $79.33 | $117.98 | 2,100 | — | — |
| 2025-08-29 | $79.99 | $118.96 | 450 | — | — |
| 2025-08-28 | $77.24 | $114.87 | 0 | — | — |
| 2025-08-27 | $77.24 | $114.87 | 450 | — | — |
| 2025-08-26 | $78.51 | $116.75 | 300 | — | — |
| 2025-08-25 | $76.00 | $113.02 | 750 | — | — |
| 2025-08-22 | $78.75 | $117.12 | 2,250 | — | — |
| 2025-08-21 | $74.00 | $110.05 | 150 | — | — |
| 2025-08-20 | $76.00 | $113.02 | 600 | — | — |
| 2025-08-19 | $73.34 | $109.07 | 150 | — | — |
| 2025-08-18 | $74.67 | $111.04 | 1,500 | — | — |
| 2025-08-15 | $72.92 | $108.44 | 0 | — | — |
| 2025-08-14 | $72.92 | $108.44 | 0 | — | — |
| 2025-08-13 | $72.92 | $108.44 | 0 | — | — |
| 2025-08-12 | $72.92 | $108.44 | 0 | — | — |
| 2025-08-11 | $72.92 | $108.44 | 0 | — | — |
| 2025-08-08 | $72.92 | $108.44 | 450 | — | — |
| 2025-08-07 | $73.00 | $108.38 | 600 | — | — |
| 2025-08-06 | $71.33 | $105.91 | 150 | — | — |
| 2025-08-05 | $73.10 | $108.53 | 750 | — | — |
| 2025-08-04 | $73.33 | $108.88 | 150 | — | — |
| 2025-08-01 | $72.68 | $107.91 | 150 | — | — |
| 2025-07-31 | $73.33 | $108.87 | 150 | — | — |
| 2025-07-30 | $73.00 | $108.38 | 750 | — | — |
| 2025-07-29 | $73.30 | $108.83 | 300 | — | — |
| 2025-07-28 | $75.33 | $111.85 | 450 | — | — |
| 2025-07-25 | $77.16 | $114.56 | 150 | — | — |
| 2025-07-24 | $76.67 | $113.83 | 150 | — | — |
| 2025-07-23 | $76.67 | $113.83 | 600 | — | — |
| 2025-07-22 | $73.33 | $108.88 | 300 | — | — |
| 2025-07-21 | $77.13 | $114.51 | 450 | — | — |
| 2025-07-18 | $76.01 | $112.85 | 1,500 | — | — |
| 2025-07-17 | $74.00 | $109.87 | 150 | — | — |
| 2025-07-16 | $77.91 | $115.67 | 450 | — | — |
| 2025-07-15 | $79.97 | $118.74 | 0 | — | — |
| 2025-07-14 | $79.97 | $118.74 | 300 | — | — |
| 2025-07-11 | $78.57 | $116.65 | 0 | — | — |
| 2025-07-10 | $78.57 | $116.65 | 450 | — | — |
| 2025-07-09 | $78.67 | $116.80 | 2,550 | — | — |
| 2025-07-08 | $78.00 | $115.81 | 2,400 | — | — |
| 2025-07-07 | $75.00 | $111.35 | 300 | — | — |
| 2025-07-03 | $77.00 | $114.32 | 1,950 | — | — |
| 2025-07-02 | $77.33 | $114.82 | 900 | — | — |
| 2025-07-01 | $77.07 | $114.42 | 2,250 | — | — |
| 2025-06-30 | $73.40 | $108.98 | 150 | — | — |
| 2025-06-27 | $76.67 | $113.83 | 900 | — | — |
| 2025-06-26 | $74.65 | $110.84 | 600 | — | — |
| 2025-06-25 | $68.70 | $102.00 | 150 | — | — |
| 2025-06-24 | $70.65 | $104.90 | 2,550 | — | — |
| 2025-06-23 | $70.00 | $103.93 | 150 | — | — |
| 2025-06-20 | $67.99 | $100.95 | 750 | — | — |
| 2025-06-18 | $71.27 | $105.81 | 1,050 | — | — |
| 2025-06-17 | $68.16 | $101.20 | 1,350 | — | — |
| 2025-06-16 | $66.73 | $99.08 | 1,200 | — | — |
| 2025-06-13 | $64.81 | $96.22 | 750 | — | — |
| 2025-06-12 | $68.65 | $101.93 | 1,200 | — | — |
| 2025-06-11 | $68.65 | $101.93 | 900 | — | — |
| 2025-06-10 | $67.33 | $99.97 | 750 | — | — |
| 2025-06-09 | $71.13 | $105.61 | 150 | — | — |
| 2025-06-06 | $72.18 | $107.16 | 0 | — | — |
| 2025-06-05 | $72.18 | $107.16 | 0 | — | — |
| 2025-06-04 | $72.18 | $107.16 | 150 | — | — |
| 2025-06-03 | $69.33 | $102.94 | 150 | — | — |
| 2025-06-02 | $72.01 | $106.92 | 300 | — | — |
| 2025-05-30 | $75.21 | $111.67 | 0 | — | — |
| 2025-05-29 | $75.21 | $111.67 | 0 | — | — |
| 2025-05-28 | $75.21 | $111.67 | 150 | — | — |
| 2025-05-27 | $77.33 | $114.82 | 0 | — | — |
| 2025-05-23 | $77.33 | $114.82 | 150 | — | — |
| 2025-05-22 | $75.17 | $111.60 | 0 | — | — |
| 2025-05-21 | $75.17 | $111.60 | 0 | — | — |
| 2025-05-20 | $75.17 | $111.60 | 450 | — | — |
| 2025-05-19 | $74.56 | $110.70 | 150 | — | — |
| 2025-05-16 | $74.56 | $110.70 | 150 | — | — |
| 2025-05-15 | $77.67 | $115.31 | 150 | — | — |
| 2025-05-14 | $73.33 | $108.87 | 150 | — | — |
| 2025-05-13 | $77.67 | $115.31 | 450 | — | — |
| 2025-05-12 | $78.00 | $115.81 | 150 | — | — |
| 2025-05-09 | $79.16 | $117.53 | 150 | — | — |
| 2025-05-08 | $79.31 | $117.57 | 150 | — | — |
| 2025-05-07 | $77.50 | $114.89 | 750 | — | — |
| 2025-05-06 | $78.33 | $116.12 | 450 | — | — |
| 2025-05-05 | $78.00 | $115.63 | 300 | — | — |
| 2025-05-02 | $78.34 | $116.13 | 150 | — | — |
| 2025-05-01 | $79.01 | $117.12 | 600 | — | — |
| 2025-04-30 | $80.19 | $118.87 | 750 | — | — |
| 2025-04-29 | $70.90 | $105.11 | 1,050 | — | — |
| 2025-04-28 | $70.01 | $103.78 | 600 | — | — |
| 2025-04-25 | $72.37 | $107.28 | 900 | — | — |
| 2025-04-24 | $77.84 | $115.39 | 0 | — | — |
| 2025-04-23 | $77.84 | $115.39 | 0 | — | — |
| 2025-04-22 | $77.84 | $115.39 | 0 | — | — |
| 2025-04-21 | $77.84 | $115.39 | 450 | — | — |
| 2025-04-17 | $78.33 | $116.12 | 1,650 | — | — |
| 2025-04-16 | $73.98 | $109.67 | 150 | — | — |
| 2025-04-15 | $80.00 | $118.60 | 750 | — | — |
| 2025-04-14 | $81.60 | $120.97 | 0 | — | — |
| 2025-04-11 | $81.60 | $120.97 | 300 | — | — |
| 2025-04-10 | $82.69 | $122.58 | 450 | — | — |
| 2025-04-09 | $80.67 | $119.58 | 300 | — | — |
| 2025-04-08 | $78.00 | $115.63 | 150 | — | — |
| 2025-04-07 | $80.45 | $119.26 | 150 | — | — |
| 2025-04-04 | $78.03 | $115.68 | 150 | — | — |
| 2025-04-03 | $81.82 | $121.29 | 150 | — | — |
| 2025-04-02 | $78.00 | $115.63 | 300 | — | — |
| 2025-04-01 | $78.33 | $116.11 | 150 | — | — |
| 2025-03-31 | $78.21 | $115.94 | 1,350 | — | — |
| 2025-03-28 | $79.33 | $117.61 | 150 | — | — |
| 2025-03-27 | $79.27 | $117.52 | 300 | — | — |
| 2025-03-26 | $79.32 | $117.59 | 150 | — | — |
| 2025-03-25 | $78.19 | $115.91 | 600 | — | — |
| 2025-03-24 | $82.59 | $122.44 | 300 | — | — |
| 2025-03-21 | $81.31 | $120.53 | 450 | — | — |
| 2025-03-20 | $77.35 | $114.66 | 1,350 | — | — |
| 2025-03-19 | $84.12 | $124.70 | 300 | — | — |
| 2025-03-18 | $84.59 | $125.40 | 150 | — | — |
| 2025-03-17 | $84.59 | $125.40 | 150 | — | — |
| 2025-03-14 | $85.77 | $127.14 | 150 | — | — |
| 2025-03-13 | $85.99 | $127.48 | 150 | — | — |
| 2025-03-12 | $86.67 | $128.49 | 450 | — | — |
| 2025-03-11 | $84.69 | $125.55 | 450 | — | — |
| 2025-03-10 | $84.93 | $125.91 | 150 | — | — |
| 2025-03-07 | $89.67 | $132.93 | 150 | — | — |
| 2025-03-06 | $89.67 | $132.93 | 150 | — | — |
| 2025-03-05 | $88.99 | $131.93 | 150 | — | — |
| 2025-03-04 | $84.54 | $125.33 | 300 | — | — |
| 2025-03-03 | $89.87 | $133.22 | 1,050 | — | — |
| 2025-02-28 | $87.99 | $130.45 | 300 | — | — |
| 2025-02-27 | $89.33 | $132.43 | 600 | — | — |
| 2025-02-26 | $89.34 | $132.44 | 900 | — | — |
| 2025-02-25 | $91.41 | $135.51 | 150 | — | — |
| 2025-02-24 | $87.33 | $129.47 | 150 | — | — |
| 2025-02-21 | $91.99 | $136.37 | 750 | — | — |
| 2025-02-20 | $96.67 | $143.30 | 2,100 | — | — |
| 2025-02-19 | $87.67 | $129.96 | 450 | — | — |
| 2025-02-18 | $85.99 | $127.48 | 150 | — | — |
| 2025-02-14 | $86.94 | $128.88 | 300 | — | — |
| 2025-02-13 | $87.33 | $129.46 | 750 | — | — |
| 2025-02-12 | $92.33 | $136.88 | 0 | — | — |
| 2025-02-11 | $92.33 | $136.88 | 450 | — | — |
| 2025-02-10 | $95.33 | $141.33 | 1,200 | — | — |
| 2025-02-07 | $91.34 | $135.41 | 1,350 | — | — |
| 2025-02-06 | $99.40 | $147.18 | 5,100 | — | — |
| 2025-02-05 | $85.90 | $127.19 | 450 | — | — |
| 2025-02-04 | $80.00 | $118.45 | 600 | — | — |
| 2025-02-03 | $85.00 | $125.86 | 0 | — | — |
| 2025-01-31 | $85.00 | $125.86 | 150 | — | — |
| 2025-01-30 | $82.67 | $122.40 | 450 | — | — |
| 2025-01-29 | $82.34 | $121.92 | 150 | — | — |
| 2025-01-28 | $79.33 | $117.47 | 0 | — | — |
| 2025-01-27 | $79.33 | $117.47 | 150 | — | — |
| 2025-01-24 | $83.33 | $123.39 | 0 | — | — |
| 2025-01-23 | $83.33 | $123.39 | 1,200 | — | — |
| 2025-01-22 | $78.00 | $115.49 | 300 | — | — |
| 2025-01-21 | $80.23 | $118.80 | 450 | — | — |
| 2025-01-17 | $84.09 | $124.50 | 150 | — | — |
| 2025-01-16 | $87.33 | $129.31 | 150 | — | — |
| 2025-01-15 | $84.15 | $124.59 | 150 | — | — |
| 2025-01-14 | $86.00 | $127.34 | 300 | — | — |
| 2025-01-13 | $83.75 | $124.00 | 1,050 | — | — |
| 2025-01-10 | $85.33 | $126.35 | 150 | — | — |
| 2025-01-08 | $86.68 | $128.34 | 150 | — | — |
| 2025-01-07 | $91.26 | $135.12 | 150 | — | — |
| 2025-01-06 | $85.22 | $126.18 | 600 | — | — |
| 2025-01-03 | $85.74 | $126.95 | 300 | — | — |
| 2025-01-02 | $85.33 | $126.35 | 1,050 | — | — |