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
- 2011-04-13 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 | $82.00 | $83.31 | 0 |
| 2025-12-30 | $82.00 | $83.31 | 0 |
| 2025-12-29 | $82.00 | $83.31 | 0 |
| 2025-12-26 | $82.00 | $83.31 | 0 |
| 2025-12-24 | $82.00 | $83.31 | 0 |
| 2025-12-23 | $82.00 | $83.31 | 0 |
| 2025-12-22 | $82.00 | $83.31 | 0 |
| 2025-12-19 | $82.00 | $83.31 | 0 |
| 2025-12-18 | $82.00 | $83.31 | 0 |
| 2025-12-17 | $82.00 | $83.31 | 0 |
| 2025-12-16 | $82.00 | $83.31 | 300 |
| 2025-12-15 | $80.10 | $81.38 | 0 |
| 2025-12-12 | $80.10 | $81.38 | 100 |
| 2025-12-11 | $78.53 | $79.78 | 0 |
| 2025-12-10 | $78.53 | $79.78 | 0 |
| 2025-12-09 | $78.53 | $79.78 | 0 |
| 2025-12-08 | $78.53 | $79.78 | 500 |
| 2025-12-05 | $81.50 | $82.80 | 0 |
| 2025-12-04 | $81.50 | $82.80 | 0 |
| 2025-12-03 | $81.50 | $82.80 | 0 |
| 2025-12-02 | $81.50 | $82.80 | 0 |
| 2025-12-01 | $81.50 | $82.80 | 0 |
| 2025-11-28 | $81.50 | $82.80 | 0 |
| 2025-11-26 | $81.50 | $82.80 | 0 |
| 2025-11-25 | $81.50 | $82.80 | 1,400 |
| 2025-11-24 | $80.00 | $81.28 | 1,500 |
| 2025-11-21 | $78.26 | $79.51 | 0 |
| 2025-11-20 | $78.26 | $79.51 | 0 |
| 2025-11-19 | $78.26 | $79.51 | 0 |
| 2025-11-18 | $78.26 | $79.51 | 0 |
| 2025-11-17 | $78.26 | $79.51 | 0 |
| 2025-11-14 | $78.26 | $79.51 | 100 |
| 2025-11-13 | $78.27 | $79.52 | 500 |
| 2025-11-12 | $79.00 | $80.26 | 0 |
| 2025-11-11 | $79.00 | $80.26 | 0 |
| 2025-11-10 | $79.00 | $80.26 | 3,000 |
| 2025-11-07 | $78.27 | $79.52 | 1,000 |
| 2025-11-06 | $78.27 | $79.52 | 0 |
| 2025-11-05 | $78.27 | $79.52 | 0 |
| 2025-11-04 | $78.27 | $79.52 | 0 |
| 2025-11-03 | $78.27 | $79.52 | 1,800 |
| 2025-10-31 | $79.39 | $80.66 | 1,500 |
| 2025-10-30 | $79.00 | $80.26 | 0 |
| 2025-10-29 | $79.00 | $80.26 | 700 |
| 2025-10-28 | $77.65 | $78.89 | 0 |
| 2025-10-27 | $77.65 | $78.89 | 0 |
| 2025-10-24 | $77.65 | $78.89 | 500 |
| 2025-10-23 | $77.58 | $78.82 | 300 |
| 2025-10-22 | $77.55 | $78.79 | 100 |
| 2025-10-21 | $78.18 | $79.43 | 0 |
| 2025-10-20 | $78.18 | $79.43 | 0 |
| 2025-10-17 | $78.18 | $79.43 | 0 |
| 2025-10-16 | $78.18 | $79.43 | 100 |
| 2025-10-15 | $79.00 | $80.26 | 0 |
| 2025-10-14 | $79.00 | $80.26 | 0 |
| 2025-10-13 | $79.00 | $80.26 | 0 |
| 2025-10-10 | $79.00 | $80.26 | 0 |
| 2025-10-09 | $79.00 | $80.26 | 0 |
| 2025-10-08 | $79.00 | $80.26 | 1,800 |
| 2025-10-07 | $77.50 | $78.74 | 2,000 |
| 2025-10-06 | $79.75 | $81.02 | 0 |
| 2025-10-03 | $79.75 | $81.02 | 0 |
| 2025-10-02 | $79.75 | $81.02 | 0 |
| 2025-10-01 | $79.75 | $81.02 | 0 |
| 2025-09-30 | $79.75 | $81.02 | 0 |
| 2025-09-29 | $79.75 | $81.02 | 0 |
| 2025-09-26 | $79.75 | $81.02 | 0 |
| 2025-09-25 | $79.75 | $81.02 | 200 |
| 2025-09-24 | $77.00 | $78.23 | 200 |
| 2025-09-23 | $77.00 | $78.23 | 100 |
| 2025-09-22 | $80.00 | $81.28 | 0 |
| 2025-09-19 | $80.00 | $81.28 | 0 |
| 2025-09-18 | $80.00 | $81.28 | 3,600 |
| 2025-09-17 | $77.95 | $79.19 | 700 |
| 2025-09-16 | $76.01 | $77.22 | 200 |
| 2025-09-15 | $76.01 | $77.22 | 0 |
| 2025-09-12 | $76.01 | $77.22 | 300 |
| 2025-09-11 | $76.50 | $77.72 | 100 |
| 2025-09-10 | $76.50 | $77.72 | 0 |
| 2025-09-09 | $76.50 | $77.72 | 200 |
| 2025-09-08 | $76.25 | $77.47 | 0 |
| 2025-09-05 | $76.25 | $77.47 | 0 |
| 2025-09-04 | $76.25 | $77.47 | 0 |
| 2025-09-03 | $76.25 | $77.47 | 0 |
| 2025-09-02 | $76.25 | $77.47 | 200 |
| 2025-08-29 | $75.69 | $76.90 | 600 |
| 2025-08-28 | $75.25 | $76.45 | 0 |
| 2025-08-27 | $75.25 | $76.45 | 200 |
| 2025-08-26 | $74.01 | $75.19 | 0 |
| 2025-08-25 | $74.01 | $75.19 | 0 |
| 2025-08-22 | $74.01 | $75.19 | 0 |
| 2025-08-21 | $74.01 | $75.19 | 400 |
| 2025-08-20 | $74.00 | $75.18 | 200 |
| 2025-08-19 | $75.00 | $76.20 | 100 |
| 2025-08-18 | $75.00 | $76.20 | 0 |
| 2025-08-15 | $75.00 | $76.20 | 100 |
| 2025-08-14 | $75.00 | $76.20 | 0 |
| 2025-08-13 | $75.00 | $76.20 | 0 |
| 2025-08-12 | $75.00 | $76.20 | 0 |
| 2025-08-11 | $75.00 | $76.20 | 0 |
| 2025-08-08 | $75.00 | $76.20 | 0 |
| 2025-08-07 | $75.00 | $76.20 | 0 |
| 2025-08-06 | $75.00 | $76.20 | 0 |
| 2025-08-05 | $75.00 | $76.20 | 4,000 |
| 2025-08-04 | $75.00 | $76.20 | 200 |
| 2025-08-01 | $73.75 | $74.93 | 0 |
| 2025-07-31 | $73.75 | $74.93 | 0 |
| 2025-07-30 | $73.75 | $74.93 | 0 |
| 2025-07-29 | $73.75 | $74.93 | 0 |
| 2025-07-28 | $73.75 | $74.93 | 600 |
| 2025-07-25 | $77.00 | $78.23 | 0 |
| 2025-07-24 | $77.00 | $78.23 | 0 |
| 2025-07-23 | $77.00 | $78.23 | 0 |
| 2025-07-22 | $77.00 | $78.23 | 0 |
| 2025-07-21 | $77.00 | $78.23 | 0 |
| 2025-07-18 | $77.00 | $78.23 | 0 |
| 2025-07-17 | $77.00 | $78.23 | 0 |
| 2025-07-16 | $77.00 | $78.23 | 0 |
| 2025-07-15 | $77.00 | $78.23 | 0 |
| 2025-07-14 | $77.00 | $78.23 | 0 |
| 2025-07-11 | $77.00 | $78.23 | 0 |
| 2025-07-10 | $77.00 | $78.23 | 0 |
| 2025-07-09 | $77.00 | $78.23 | 0 |
| 2025-07-08 | $77.00 | $78.23 | 12,600 |
| 2025-07-07 | $73.35 | $74.52 | 11,100 |
| 2025-07-03 | $73.00 | $74.16 | 3,200 |
| 2025-07-02 | $72.50 | $73.66 | 0 |
| 2025-07-01 | $72.50 | $73.66 | 100 |
| 2025-06-30 | $75.00 | $76.20 | 0 |
| 2025-06-27 | $75.00 | $76.20 | 0 |
| 2025-06-26 | $75.00 | $76.20 | 0 |
| 2025-06-25 | $75.00 | $76.20 | 200 |
| 2025-06-24 | $72.40 | $73.56 | 0 |
| 2025-06-23 | $72.40 | $73.56 | 0 |
| 2025-06-20 | $72.40 | $73.56 | 0 |
| 2025-06-18 | $72.40 | $73.56 | 300 |
| 2025-06-17 | $77.00 | $78.23 | 0 |
| 2025-06-16 | $77.00 | $78.23 | 0 |
| 2025-06-13 | $77.00 | $78.23 | 0 |
| 2025-06-12 | $77.00 | $78.23 | 0 |
| 2025-06-11 | $77.00 | $78.23 | 0 |
| 2025-06-10 | $77.00 | $78.23 | 0 |
| 2025-06-09 | $77.00 | $78.23 | 0 |
| 2025-06-06 | $77.00 | $78.23 | 0 |
| 2025-06-05 | $77.00 | $78.23 | 0 |
| 2025-06-04 | $77.00 | $78.23 | 0 |
| 2025-06-03 | $77.00 | $78.23 | 0 |
| 2025-06-02 | $77.00 | $78.23 | 0 |
| 2025-05-30 | $77.00 | $78.23 | 0 |
| 2025-05-29 | $77.00 | $78.23 | 800 |
| 2025-05-28 | $73.68 | $74.86 | 0 |
| 2025-05-27 | $73.68 | $74.86 | 0 |
| 2025-05-23 | $73.68 | $74.86 | 600 |
| 2025-05-22 | $73.50 | $74.67 | 0 |
| 2025-05-21 | $73.50 | $74.67 | 0 |
| 2025-05-20 | $73.50 | $74.67 | 0 |
| 2025-05-19 | $73.50 | $74.67 | 0 |
| 2025-05-16 | $73.50 | $74.67 | 0 |
| 2025-05-15 | $73.50 | $74.67 | 0 |
| 2025-05-14 | $73.50 | $74.67 | 0 |
| 2025-05-13 | $73.50 | $74.67 | 0 |
| 2025-05-12 | $73.50 | $74.67 | 47,200 |
| 2025-05-09 | $72.30 | $73.45 | 200 |
| 2025-05-08 | $72.25 | $73.40 | 0 |
| 2025-05-07 | $72.25 | $73.40 | 0 |
| 2025-05-06 | $72.25 | $73.40 | 0 |
| 2025-05-05 | $72.25 | $73.40 | 0 |
| 2025-05-02 | $72.25 | $73.40 | 0 |
| 2025-05-01 | $72.25 | $73.40 | 200 |
| 2025-04-30 | $72.25 | $73.40 | 0 |
| 2025-04-29 | $72.25 | $73.40 | 0 |
| 2025-04-28 | $72.25 | $73.40 | 300 |
| 2025-04-25 | $72.20 | $73.35 | 0 |
| 2025-04-24 | $72.20 | $73.35 | 0 |
| 2025-04-23 | $72.20 | $73.35 | 0 |
| 2025-04-22 | $72.20 | $73.35 | 0 |
| 2025-04-21 | $72.20 | $73.35 | 0 |
| 2025-04-17 | $72.20 | $73.35 | 0 |
| 2025-04-16 | $72.20 | $73.35 | 200 |
| 2025-04-15 | $72.45 | $73.61 | 500 |
| 2025-04-14 | $73.75 | $74.93 | 1,500 |
| 2025-04-11 | $72.45 | $73.61 | 0 |
| 2025-04-10 | $72.45 | $73.61 | 0 |
| 2025-04-09 | $72.45 | $73.61 | 100 |
| 2025-04-08 | $72.15 | $73.30 | 0 |
| 2025-04-07 | $72.15 | $73.30 | 2,300 |
| 2025-04-04 | $73.75 | $74.93 | 0 |
| 2025-04-03 | $73.75 | $74.93 | 0 |
| 2025-04-02 | $73.75 | $74.93 | 0 |
| 2025-04-01 | $73.75 | $74.93 | 0 |
| 2025-03-31 | $73.75 | $74.93 | 0 |
| 2025-03-28 | $73.75 | $74.93 | 0 |
| 2025-03-27 | $73.75 | $74.93 | 0 |
| 2025-03-26 | $73.75 | $74.93 | 600 |
| 2025-03-25 | $72.06 | $73.21 | 100 |
| 2025-03-24 | $72.01 | $73.16 | 200 |
| 2025-03-21 | $73.77 | $74.95 | 0 |
| 2025-03-20 | $73.77 | $74.95 | 200 |
| 2025-03-19 | $72.02 | $73.17 | 0 |
| 2025-03-18 | $72.02 | $73.17 | 0 |
| 2025-03-17 | $72.02 | $73.17 | 0 |
| 2025-03-14 | $72.02 | $73.17 | 0 |
| 2025-03-13 | $72.02 | $73.17 | 0 |
| 2025-03-12 | $72.02 | $73.17 | 0 |
| 2025-03-11 | $72.02 | $73.17 | 0 |
| 2025-03-10 | $72.02 | $73.17 | 0 |
| 2025-03-07 | $72.02 | $73.17 | 0 |
| 2025-03-06 | $72.02 | $73.17 | 0 |
| 2025-03-05 | $72.02 | $73.17 | 0 |
| 2025-03-04 | $72.02 | $73.17 | 0 |
| 2025-03-03 | $72.02 | $73.17 | 0 |
| 2025-02-28 | $72.02 | $73.17 | 200 |
| 2025-02-27 | $73.80 | $74.98 | 0 |
| 2025-02-26 | $73.80 | $74.98 | 4,400 |
| 2025-02-25 | $73.00 | $74.16 | 6,700 |
| 2025-02-24 | $70.75 | $71.88 | 500 |
| 2025-02-21 | $70.75 | $71.88 | 200 |
| 2025-02-20 | $70.76 | $71.89 | 0 |
| 2025-02-19 | $70.76 | $71.89 | 0 |
| 2025-02-18 | $70.76 | $71.89 | 0 |
| 2025-02-14 | $70.76 | $71.89 | 0 |
| 2025-02-13 | $70.76 | $71.89 | 0 |
| 2025-02-12 | $70.76 | $71.89 | 300 |
| 2025-02-11 | $70.75 | $71.88 | 0 |
| 2025-02-10 | $70.75 | $71.88 | 0 |
| 2025-02-07 | $70.75 | $71.88 | 0 |
| 2025-02-06 | $70.75 | $71.88 | 0 |
| 2025-02-05 | $70.75 | $71.88 | 100 |
| 2025-02-04 | $71.00 | $72.13 | 300 |
| 2025-02-03 | $71.00 | $72.13 | 0 |
| 2025-01-31 | $71.00 | $72.13 | 0 |
| 2025-01-30 | $71.00 | $72.13 | 0 |
| 2025-01-29 | $71.00 | $72.13 | 0 |
| 2025-01-28 | $71.00 | $72.13 | 400 |
| 2025-01-27 | $70.50 | $71.62 | 100 |
| 2025-01-24 | $71.00 | $72.13 | 0 |
| 2025-01-23 | $71.00 | $72.13 | 1,500 |
| 2025-01-22 | $70.85 | $71.98 | 0 |
| 2025-01-21 | $70.85 | $71.98 | 0 |
| 2025-01-17 | $70.85 | $71.98 | 0 |
| 2025-01-16 | $70.85 | $71.98 | 400 |
| 2025-01-15 | $70.51 | $71.63 | 0 |
| 2025-01-14 | $70.51 | $71.63 | 0 |
| 2025-01-13 | $70.51 | $71.63 | 0 |
| 2025-01-10 | $70.51 | $71.63 | 0 |
| 2025-01-08 | $70.51 | $71.05 | 0 |
| 2025-01-07 | $70.51 | $71.05 | 700 |
| 2025-01-06 | $70.25 | $70.79 | 0 |
| 2025-01-03 | $70.25 | $70.79 | 0 |
| 2025-01-02 | $70.25 | $70.79 | 1,200 |