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
- 2010-11-18 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 | $149.67 | $156.94 | 600 |
| 2025-12-30 | $150.43 | $157.73 | 2,600 |
| 2025-12-29 | $150.80 | $158.12 | 700 |
| 2025-12-26 | $160.86 | $168.67 | 700 |
| 2025-12-24 | $150.30 | $157.60 | 5,600 |
| 2025-12-23 | $149.38 | $156.63 | 1,200 |
| 2025-12-22 | $147.24 | $154.39 | 0 |
| 2025-12-19 | $147.24 | $154.39 | 1,000 |
| 2025-12-18 | $145.40 | $152.46 | 1,200 |
| 2025-12-17 | $144.61 | $151.63 | 800 |
| 2025-12-16 | $145.03 | $152.07 | 3,200 |
| 2025-12-15 | $145.23 | $152.28 | 1,000 |
| 2025-12-12 | $146.35 | $153.46 | 800 |
| 2025-12-11 | $144.59 | $151.61 | 9,400 |
| 2025-12-10 | $145.22 | $152.27 | 6,500 |
| 2025-12-09 | $144.20 | $151.20 | 3,600 |
| 2025-12-08 | $145.93 | $153.02 | 3,400 |
| 2025-12-05 | $144.81 | $151.84 | 600 |
| 2025-12-04 | $143.15 | $150.10 | 800 |
| 2025-12-03 | $141.40 | $148.27 | 500 |
| 2025-12-02 | $142.23 | $149.14 | 0 |
| 2025-12-01 | $142.23 | $149.14 | 400 |
| 2025-11-28 | $144.58 | $151.60 | 47,300 |
| 2025-11-26 | $145.06 | $152.10 | 19,100 |
| 2025-11-25 | $144.23 | $151.23 | 6,200 |
| 2025-11-24 | $139.68 | $146.46 | 26,200 |
| 2025-11-21 | $140.46 | $147.28 | 28,000 |
| 2025-11-20 | $139.57 | $146.35 | 8,100 |
| 2025-11-19 | $138.96 | $145.71 | 10,400 |
| 2025-11-18 | $141.03 | $147.88 | 17,900 |
| 2025-11-17 | $138.89 | $145.63 | 34,800 |
| 2025-11-14 | $138.61 | $145.34 | 8,200 |
| 2025-11-13 | $138.18 | $144.89 | 40,100 |
| 2025-11-12 | $137.32 | $143.99 | 37,200 |
| 2025-11-11 | $133.92 | $140.42 | 23,700 |
| 2025-11-10 | $133.69 | $140.18 | 15,100 |
| 2025-11-07 | $129.59 | $135.88 | 18,000 |
| 2025-11-06 | $127.36 | $133.54 | 16,500 |
| 2025-11-05 | $129.45 | $135.74 | 4,300 |
| 2025-11-04 | $128.54 | $134.78 | 3,800 |
| 2025-11-03 | $129.47 | $135.76 | 0 |
| 2025-10-31 | $129.47 | $135.76 | 13,800 |
| 2025-10-30 | $129.13 | $135.40 | 21,900 |
| 2025-10-29 | $129.19 | $135.46 | 14,400 |
| 2025-10-28 | $131.56 | $137.95 | 8,600 |
| 2025-10-27 | $131.90 | $138.31 | 5,800 |
| 2025-10-24 | $132.64 | $139.08 | 17,700 |
| 2025-10-23 | $131.60 | $137.99 | 22,400 |
| 2025-10-22 | $131.32 | $137.70 | 11,000 |
| 2025-10-21 | $130.00 | $136.31 | 0 |
| 2025-10-20 | $130.00 | $136.31 | 22,900 |
| 2025-10-17 | $130.94 | $137.30 | 58,000 |
| 2025-10-16 | $126.90 | $133.06 | 6,600 |
| 2025-10-15 | $125.62 | $131.72 | 1,700 |
| 2025-10-14 | $125.37 | $131.46 | 6,700 |
| 2025-10-13 | $125.50 | $131.59 | 700 |
| 2025-10-10 | $124.90 | $130.97 | 17,500 |
| 2025-10-09 | $124.72 | $130.78 | 21,600 |
| 2025-10-08 | $126.61 | $132.76 | 42,000 |
| 2025-10-07 | $127.64 | $133.84 | 27,400 |
| 2025-10-06 | $129.25 | $135.53 | 30,100 |
| 2025-10-03 | $131.55 | $137.94 | 79,800 |
| 2025-10-02 | $130.80 | $137.15 | 300 |
| 2025-10-01 | $130.08 | $136.40 | 1,800 |
| 2025-09-30 | $132.28 | $138.70 | 0 |
| 2025-09-29 | $132.28 | $138.70 | 19,100 |
| 2025-09-26 | $132.58 | $139.02 | 15,800 |
| 2025-09-25 | $132.05 | $138.46 | 52,100 |
| 2025-09-24 | $133.11 | $139.57 | 37,300 |
| 2025-09-23 | $134.99 | $141.55 | 34,800 |
| 2025-09-22 | $136.15 | $142.76 | 10,200 |
| 2025-09-19 | $137.06 | $143.72 | 27,100 |
| 2025-09-18 | $137.01 | $143.66 | 54,600 |
| 2025-09-17 | $137.22 | $143.88 | 19,600 |
| 2025-09-16 | $136.03 | $142.64 | 2,300 |
| 2025-09-15 | $137.93 | $144.63 | 57,500 |
| 2025-09-12 | $136.45 | $143.08 | 16,900 |
| 2025-09-11 | $137.73 | $144.42 | 4,100 |
| 2025-09-10 | $136.14 | $142.75 | 0 |
| 2025-09-09 | $136.14 | $142.75 | 33,800 |
| 2025-09-08 | $136.13 | $142.74 | 0 |
| 2025-09-05 | $136.13 | $142.74 | 2,800 |
| 2025-09-04 | $136.41 | $143.03 | 5,200 |
| 2025-09-03 | $135.69 | $142.28 | 1,800 |
| 2025-09-02 | $135.13 | $141.69 | 21,800 |
| 2025-08-29 | $134.36 | $140.88 | 81,200 |
| 2025-08-28 | $134.49 | $141.02 | 16,600 |
| 2025-08-27 | $133.09 | $139.55 | 98,900 |
| 2025-08-26 | $138.59 | $145.32 | 10,300 |
| 2025-08-25 | $139.38 | $146.15 | 2,800 |
| 2025-08-22 | $139.79 | $146.58 | 24,600 |
| 2025-08-21 | $141.24 | $148.10 | 18,900 |
| 2025-08-20 | $140.70 | $147.53 | 9,700 |
| 2025-08-19 | $142.09 | $148.99 | 28,600 |
| 2025-08-18 | $143.10 | $150.05 | 49,900 |
| 2025-08-15 | $138.97 | $145.72 | 20,600 |
| 2025-08-14 | $139.99 | $146.79 | 18,800 |
| 2025-08-13 | $138.27 | $144.98 | 36,800 |
| 2025-08-12 | $139.52 | $146.30 | 13,000 |
| 2025-08-11 | $139.58 | $146.36 | 3,300 |
| 2025-08-08 | $138.27 | $144.98 | 5,000 |
| 2025-08-07 | $140.11 | $146.91 | 62,500 |
| 2025-08-06 | $140.80 | $147.64 | 31,300 |
| 2025-08-05 | $139.96 | $146.76 | 23,000 |
| 2025-08-04 | $138.85 | $145.59 | 1,000 |
| 2025-08-01 | $135.57 | $142.15 | 0 |
| 2025-07-31 | $135.57 | $142.15 | 1,300 |
| 2025-07-30 | $135.10 | $141.66 | 1,800 |
| 2025-07-29 | $135.43 | $142.01 | 11,800 |
| 2025-07-28 | $135.83 | $142.43 | 2,000 |
| 2025-07-25 | $135.73 | $142.32 | 300 |
| 2025-07-24 | $136.78 | $143.42 | 0 |
| 2025-07-23 | $136.78 | $143.42 | 1,500 |
| 2025-07-22 | $136.52 | $143.15 | 500 |
| 2025-07-21 | $137.50 | $144.18 | 1,100 |
| 2025-07-18 | $137.21 | $143.87 | 200 |
| 2025-07-17 | $138.05 | $144.75 | 8,600 |
| 2025-07-16 | $137.94 | $144.64 | 6,900 |
| 2025-07-15 | $137.57 | $144.25 | 9,400 |
| 2025-07-14 | $139.54 | $146.32 | 7,400 |
| 2025-07-11 | $138.61 | $145.34 | 13,800 |
| 2025-07-10 | $140.30 | $147.03 | 31,000 |
| 2025-07-09 | $140.58 | $147.33 | 46,700 |
| 2025-07-08 | $138.74 | $145.40 | 5,500 |
| 2025-07-07 | $139.68 | $146.38 | 7,900 |
| 2025-07-03 | $140.97 | $147.73 | 196,100 |
| 2025-07-02 | $138.61 | $145.26 | 1,000 |
| 2025-07-01 | $140.70 | $147.45 | 0 |
| 2025-06-30 | $140.70 | $147.45 | 1,500 |
| 2025-06-27 | $138.12 | $144.75 | 1,300 |
| 2025-06-26 | $139.65 | $146.35 | 2,900 |
| 2025-06-25 | $141.91 | $148.72 | 0 |
| 2025-06-24 | $141.91 | $148.72 | 4,200 |
| 2025-06-23 | $138.52 | $145.17 | 800 |
| 2025-06-20 | $136.70 | $143.26 | 15,600 |
| 2025-06-18 | $139.75 | $146.46 | 3,000 |
| 2025-06-17 | $142.04 | $148.86 | 15,600 |
| 2025-06-16 | $142.81 | $149.66 | 23,600 |
| 2025-06-13 | $142.50 | $149.34 | 179,900 |
| 2025-06-12 | $142.83 | $149.68 | 15,000 |
| 2025-06-11 | $141.32 | $148.10 | 19,800 |
| 2025-06-10 | $129.58 | $135.80 | 8,200 |
| 2025-06-09 | $129.00 | $135.19 | 0 |
| 2025-06-06 | $129.00 | $135.19 | 15,700 |
| 2025-06-05 | $129.51 | $135.72 | 46,300 |
| 2025-06-04 | $129.95 | $136.19 | 8,500 |
| 2025-06-03 | $129.47 | $135.68 | 52,800 |
| 2025-06-02 | $130.62 | $136.89 | 7,700 |
| 2025-05-30 | $128.54 | $134.71 | 165,500 |
| 2025-05-29 | $127.41 | $133.52 | 40,400 |
| 2025-05-28 | $127.59 | $133.71 | 15,400 |
| 2025-05-27 | $127.34 | $133.45 | 22,600 |
| 2025-05-23 | $125.33 | $131.34 | 15,300 |
| 2025-05-22 | $124.43 | $130.40 | 165,300 |
| 2025-05-21 | $124.15 | $130.11 | 17,500 |
| 2025-05-20 | $123.40 | $129.32 | 48,500 |
| 2025-05-19 | $117.48 | $123.12 | 200 |
| 2025-05-16 | $116.97 | $122.58 | 0 |
| 2025-05-15 | $116.97 | $122.58 | 0 |
| 2025-05-14 | $116.97 | $122.58 | 8,500 |
| 2025-05-13 | $118.78 | $124.48 | 4,800 |
| 2025-05-12 | $118.15 | $123.82 | 3,300 |
| 2025-05-09 | $119.08 | $124.79 | 1,500 |
| 2025-05-08 | $122.50 | $128.38 | 3,600 |
| 2025-05-07 | $124.20 | $130.16 | 6,600 |
| 2025-05-06 | $124.25 | $130.21 | 1,400 |
| 2025-05-05 | $123.65 | $129.58 | 3,400 |
| 2025-05-02 | $122.85 | $128.74 | 1,400 |
| 2025-05-01 | $122.50 | $128.38 | 800 |
| 2025-04-30 | $124.03 | $129.98 | 4,200 |
| 2025-04-29 | $124.07 | $130.02 | 500 |
| 2025-04-28 | $123.30 | $129.22 | 45,500 |
| 2025-04-25 | $123.33 | $129.25 | 26,800 |
| 2025-04-24 | $123.56 | $129.49 | 56,900 |
| 2025-04-23 | $124.15 | $130.11 | 12,100 |
| 2025-04-22 | $124.69 | $130.67 | 43,300 |
| 2025-04-21 | $121.23 | $127.05 | 62,800 |
| 2025-04-17 | $121.71 | $127.55 | 45,700 |
| 2025-04-16 | $121.91 | $127.68 | 28,900 |
| 2025-04-15 | $120.79 | $126.51 | 0 |
| 2025-04-14 | $120.79 | $126.51 | 76,200 |
| 2025-04-11 | $115.47 | $120.94 | 151,800 |
| 2025-04-10 | $109.95 | $115.15 | 14,500 |
| 2025-04-09 | $104.86 | $109.82 | 29,000 |
| 2025-04-08 | $104.40 | $109.34 | 42,600 |
| 2025-04-07 | $106.51 | $111.55 | 28,500 |
| 2025-04-04 | $108.45 | $113.58 | 109,400 |
| 2025-04-03 | $114.99 | $120.43 | 32,200 |
| 2025-04-02 | $111.32 | $116.59 | 187,400 |
| 2025-04-01 | $107.34 | $112.42 | 1,600 |
| 2025-03-31 | $107.00 | $112.06 | 10,900 |
| 2025-03-28 | $106.44 | $111.48 | 8,700 |
| 2025-03-27 | $104.78 | $109.74 | 65,000 |
| 2025-03-26 | $103.70 | $108.61 | 42,500 |
| 2025-03-25 | $105.85 | $110.86 | 49,600 |
| 2025-03-24 | $104.15 | $109.08 | 150,700 |
| 2025-03-21 | $103.36 | $108.25 | 115,400 |
| 2025-03-20 | $105.58 | $110.58 | 39,900 |
| 2025-03-19 | $105.74 | $110.74 | 39,200 |
| 2025-03-18 | $104.72 | $109.68 | 3,600 |
| 2025-03-17 | $104.86 | $109.82 | 43,900 |
| 2025-03-14 | $102.70 | $107.56 | 0 |
| 2025-03-13 | $102.70 | $107.56 | 114,600 |
| 2025-03-12 | $104.08 | $109.01 | 765,500 |
| 2025-03-11 | $104.93 | $109.90 | 35,400 |
| 2025-03-10 | $105.57 | $110.57 | 178,800 |
| 2025-03-07 | $107.87 | $112.98 | 2,700 |
| 2025-03-06 | $107.13 | $112.20 | 48,100 |
| 2025-03-05 | $104.71 | $109.67 | 54,500 |
| 2025-03-04 | $103.69 | $108.60 | 40,500 |
| 2025-03-03 | $102.80 | $107.67 | 55,000 |
| 2025-02-28 | $104.28 | $109.22 | 156,300 |
| 2025-02-27 | $103.64 | $108.55 | 13,900 |
| 2025-02-26 | $104.69 | $109.65 | 61,200 |
| 2025-02-25 | $103.21 | $108.10 | 78,900 |
| 2025-02-24 | $103.60 | $108.50 | 75,600 |
| 2025-02-21 | $100.88 | $105.65 | 65,200 |
| 2025-02-20 | $101.55 | $106.36 | 33,400 |
| 2025-02-19 | $100.96 | $105.74 | 75,500 |
| 2025-02-18 | $99.85 | $104.58 | 29,900 |
| 2025-02-14 | $99.16 | $103.85 | 53,200 |
| 2025-02-13 | $98.40 | $103.06 | 428,100 |
| 2025-02-12 | $96.64 | $101.21 | 23,100 |
| 2025-02-11 | $97.50 | $102.11 | 412,600 |
| 2025-02-10 | $97.98 | $102.62 | 64,700 |
| 2025-02-07 | $97.54 | $102.16 | 10,800 |
| 2025-02-06 | $97.51 | $102.13 | 6,600 |
| 2025-02-05 | $96.95 | $101.54 | 57,300 |
| 2025-02-04 | $96.96 | $101.55 | 87,300 |
| 2025-02-03 | $94.23 | $98.69 | 62,000 |
| 2025-01-31 | $94.28 | $98.74 | 88,700 |
| 2025-01-30 | $96.71 | $101.29 | 81,500 |
| 2025-01-29 | $97.40 | $102.01 | 74,300 |
| 2025-01-28 | $98.01 | $102.65 | 40,800 |
| 2025-01-27 | $98.00 | $102.64 | 72,700 |
| 2025-01-24 | $98.75 | $103.42 | 46,800 |
| 2025-01-23 | $97.65 | $102.27 | 38,700 |
| 2025-01-22 | $96.05 | $100.60 | 17,100 |
| 2025-01-21 | $95.28 | $99.79 | 48,500 |
| 2025-01-17 | $92.16 | $96.52 | 56,000 |
| 2025-01-16 | $92.89 | $97.29 | 125,300 |
| 2025-01-15 | $94.21 | $98.67 | 0 |
| 2025-01-14 | $94.21 | $98.67 | 39,800 |
| 2025-01-13 | $94.56 | $99.04 | 15,000 |
| 2025-01-10 | $94.93 | $99.42 | 17,400 |
| 2025-01-08 | $96.57 | $101.07 | 300 |
| 2025-01-07 | $97.02 | $101.54 | 700 |
| 2025-01-06 | $97.53 | $102.08 | 52,800 |
| 2025-01-03 | $98.00 | $102.57 | 20,200 |
| 2025-01-02 | $96.95 | $101.47 | 11,400 |