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
- 2008-06-24 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 | $70.78 | $88.83 | 500 |
| 2025-12-30 | $73.20 | $91.86 | 2,800 |
| 2025-12-29 | $71.97 | $90.32 | 0 |
| 2025-12-26 | $71.97 | $90.32 | 0 |
| 2025-12-24 | $71.97 | $90.32 | 0 |
| 2025-12-23 | $71.97 | $90.32 | 600 |
| 2025-12-22 | $71.25 | $89.42 | 500 |
| 2025-12-19 | $72.65 | $91.17 | 300 |
| 2025-12-18 | $72.65 | $91.17 | 0 |
| 2025-12-17 | $72.65 | $91.17 | 7,500 |
| 2025-12-16 | $72.40 | $90.86 | 0 |
| 2025-12-15 | $72.40 | $90.86 | 1,800 |
| 2025-12-12 | $72.25 | $90.67 | 600 |
| 2025-12-11 | $69.60 | $87.35 | 700 |
| 2025-12-10 | $68.70 | $86.22 | 400 |
| 2025-12-09 | $69.43 | $87.13 | 0 |
| 2025-12-08 | $69.43 | $87.13 | 3,000 |
| 2025-12-05 | $70.97 | $89.06 | 0 |
| 2025-12-04 | $70.97 | $89.06 | 0 |
| 2025-12-03 | $70.97 | $89.06 | 300 |
| 2025-12-02 | $70.71 | $88.74 | 0 |
| 2025-12-01 | $70.71 | $88.74 | 0 |
| 2025-11-28 | $70.71 | $88.74 | 1,000 |
| 2025-11-26 | $68.44 | $85.89 | 2,100 |
| 2025-11-25 | $69.61 | $87.36 | 0 |
| 2025-11-24 | $69.61 | $87.36 | 0 |
| 2025-11-21 | $69.61 | $87.36 | 1,800 |
| 2025-11-20 | $69.22 | $86.87 | 0 |
| 2025-11-19 | $69.22 | $86.87 | 0 |
| 2025-11-18 | $69.22 | $86.87 | 400 |
| 2025-11-17 | $70.65 | $88.66 | 4,700 |
| 2025-11-14 | $70.10 | $87.97 | 0 |
| 2025-11-13 | $70.10 | $87.97 | 700 |
| 2025-11-12 | $69.75 | $87.53 | 0 |
| 2025-11-11 | $69.75 | $87.53 | 10,400 |
| 2025-11-10 | $70.42 | $88.37 | 2,400 |
| 2025-11-07 | $68.89 | $86.45 | 900 |
| 2025-11-06 | $69.53 | $87.26 | 0 |
| 2025-11-05 | $69.53 | $87.26 | 6,100 |
| 2025-11-04 | $68.35 | $85.78 | 55,300 |
| 2025-11-03 | $69.00 | $86.59 | 0 |
| 2025-10-31 | $69.00 | $86.59 | 0 |
| 2025-10-30 | $69.00 | $86.59 | 0 |
| 2025-10-29 | $69.00 | $86.59 | 6,100 |
| 2025-10-28 | $69.83 | $87.63 | 0 |
| 2025-10-27 | $69.83 | $87.63 | 0 |
| 2025-10-24 | $69.83 | $87.63 | 200 |
| 2025-10-23 | $70.74 | $88.78 | 400 |
| 2025-10-22 | $70.67 | $88.69 | 0 |
| 2025-10-21 | $70.67 | $88.69 | 800 |
| 2025-10-20 | $69.65 | $87.41 | 200 |
| 2025-10-17 | $70.10 | $87.97 | 0 |
| 2025-10-16 | $70.10 | $87.97 | 500 |
| 2025-10-15 | $67.71 | $84.97 | 500 |
| 2025-10-14 | $68.20 | $85.59 | 1,000 |
| 2025-10-13 | $68.11 | $85.48 | 1,900 |
| 2025-10-10 | $66.15 | $83.02 | 0 |
| 2025-10-09 | $66.15 | $83.02 | 300 |
| 2025-10-08 | $67.94 | $85.26 | 0 |
| 2025-10-07 | $67.94 | $85.26 | 0 |
| 2025-10-06 | $67.94 | $85.26 | 100 |
| 2025-10-03 | $68.40 | $85.84 | 0 |
| 2025-10-02 | $68.40 | $85.84 | 2,500 |
| 2025-10-01 | $68.49 | $85.95 | 300 |
| 2025-09-30 | $67.39 | $84.57 | 0 |
| 2025-09-29 | $67.39 | $84.57 | 1,300 |
| 2025-09-26 | $68.00 | $85.34 | 500 |
| 2025-09-25 | $67.57 | $84.80 | 1,300 |
| 2025-09-24 | $68.00 | $85.34 | 0 |
| 2025-09-23 | $68.00 | $85.34 | 5,000 |
| 2025-09-22 | $68.50 | $85.96 | 4,600 |
| 2025-09-19 | $68.23 | $85.63 | 0 |
| 2025-09-18 | $68.23 | $85.63 | 13,500 |
| 2025-09-17 | $69.40 | $87.09 | 8,900 |
| 2025-09-16 | $68.65 | $86.15 | 1,200 |
| 2025-09-15 | $69.00 | $86.59 | 1,900 |
| 2025-09-12 | $69.55 | $87.28 | 0 |
| 2025-09-11 | $69.55 | $87.28 | 1,000 |
| 2025-09-10 | $69.64 | $87.40 | 0 |
| 2025-09-09 | $69.64 | $87.40 | 0 |
| 2025-09-08 | $69.64 | $87.40 | 3,000 |
| 2025-09-05 | $68.80 | $86.34 | 1,200 |
| 2025-09-04 | $68.92 | $86.49 | 1,500 |
| 2025-09-03 | $68.44 | $85.89 | 200 |
| 2025-09-02 | $69.48 | $87.19 | 2,000 |
| 2025-08-29 | $71.00 | $89.10 | 0 |
| 2025-08-28 | $71.00 | $89.10 | 0 |
| 2025-08-27 | $71.00 | $89.10 | 0 |
| 2025-08-26 | $71.00 | $89.10 | 3,300 |
| 2025-08-25 | $71.91 | $90.24 | 5,200 |
| 2025-08-22 | $71.65 | $89.92 | 2,000 |
| 2025-08-21 | $71.40 | $89.60 | 900 |
| 2025-08-20 | $72.02 | $90.38 | 300 |
| 2025-08-19 | $71.00 | $89.10 | 0 |
| 2025-08-18 | $71.00 | $89.10 | 0 |
| 2025-08-15 | $71.00 | $89.10 | 3,900 |
| 2025-08-14 | $69.46 | $87.17 | 4,300 |
| 2025-08-13 | $70.04 | $87.90 | 0 |
| 2025-08-12 | $70.04 | $87.90 | 1,300 |
| 2025-08-11 | $69.36 | $87.04 | 0 |
| 2025-08-08 | $69.36 | $87.04 | 1,900 |
| 2025-08-07 | $70.92 | $89.00 | 600 |
| 2025-08-06 | $69.72 | $87.50 | 7,000 |
| 2025-08-05 | $69.31 | $86.98 | 11,000 |
| 2025-08-04 | $67.71 | $84.97 | 0 |
| 2025-08-01 | $67.71 | $84.97 | 0 |
| 2025-07-31 | $67.71 | $84.97 | 7,900 |
| 2025-07-30 | $70.22 | $88.12 | 3,800 |
| 2025-07-29 | $70.85 | $87.84 | 7,700 |
| 2025-07-28 | $72.09 | $89.38 | 13,000 |
| 2025-07-25 | $77.80 | $96.46 | 800 |
| 2025-07-24 | $76.72 | $95.12 | 0 |
| 2025-07-23 | $76.72 | $95.12 | 0 |
| 2025-07-22 | $76.72 | $95.12 | 0 |
| 2025-07-21 | $76.72 | $95.12 | 6,600 |
| 2025-07-18 | $74.81 | $92.75 | 500 |
| 2025-07-17 | $74.31 | $92.13 | 200 |
| 2025-07-16 | $74.33 | $92.16 | 0 |
| 2025-07-15 | $74.33 | $92.16 | 500 |
| 2025-07-14 | $75.37 | $93.45 | 800 |
| 2025-07-11 | $75.25 | $93.30 | 400 |
| 2025-07-10 | $75.00 | $92.99 | 1,300 |
| 2025-07-09 | $75.32 | $93.38 | 600 |
| 2025-07-08 | $74.61 | $92.50 | 0 |
| 2025-07-07 | $74.61 | $92.50 | 0 |
| 2025-07-03 | $74.61 | $92.50 | 0 |
| 2025-07-02 | $74.61 | $92.50 | 0 |
| 2025-07-01 | $74.61 | $92.50 | 600 |
| 2025-06-30 | $74.00 | $91.75 | 3,700 |
| 2025-06-27 | $72.98 | $90.48 | 0 |
| 2025-06-26 | $72.98 | $90.48 | 1,900 |
| 2025-06-25 | $74.20 | $91.99 | 0 |
| 2025-06-24 | $74.20 | $91.99 | 400 |
| 2025-06-23 | $74.80 | $92.74 | 25,500 |
| 2025-06-20 | $74.70 | $92.61 | 1,300 |
| 2025-06-18 | $80.85 | $100.24 | 0 |
| 2025-06-17 | $80.85 | $100.24 | 0 |
| 2025-06-16 | $80.85 | $100.24 | 0 |
| 2025-06-13 | $80.85 | $100.24 | 0 |
| 2025-06-12 | $80.85 | $100.24 | 900 |
| 2025-06-11 | $77.77 | $96.42 | 700 |
| 2025-06-10 | $79.08 | $98.04 | 1,900 |
| 2025-06-09 | $77.73 | $96.37 | 1,200 |
| 2025-06-06 | $78.26 | $97.03 | 2,200 |
| 2025-06-05 | $77.44 | $96.01 | 0 |
| 2025-06-04 | $77.44 | $96.01 | 0 |
| 2025-06-03 | $77.44 | $96.01 | 0 |
| 2025-06-02 | $77.44 | $96.01 | 0 |
| 2025-05-30 | $77.44 | $96.01 | 0 |
| 2025-05-29 | $77.44 | $96.01 | 0 |
| 2025-05-28 | $77.44 | $96.01 | 0 |
| 2025-05-27 | $77.44 | $96.01 | 200 |
| 2025-05-23 | $76.50 | $94.85 | 0 |
| 2025-05-22 | $76.50 | $94.85 | 800 |
| 2025-05-21 | $78.00 | $96.71 | 200 |
| 2025-05-20 | $78.10 | $96.83 | 200 |
| 2025-05-19 | $79.46 | $98.52 | 400 |
| 2025-05-16 | $79.57 | $98.65 | 0 |
| 2025-05-15 | $79.57 | $98.65 | 0 |
| 2025-05-14 | $79.57 | $98.65 | 1,200 |
| 2025-05-13 | $76.85 | $95.28 | 0 |
| 2025-05-12 | $76.85 | $95.28 | 1,400 |
| 2025-05-09 | $79.16 | $98.14 | 1,700 |
| 2025-05-08 | $77.36 | $95.91 | 0 |
| 2025-05-07 | $77.36 | $95.91 | 0 |
| 2025-05-06 | $77.36 | $95.91 | 900 |
| 2025-05-05 | $79.73 | $98.85 | 700 |
| 2025-05-02 | $78.19 | $96.94 | 0 |
| 2025-05-01 | $78.19 | $96.94 | 0 |
| 2025-04-30 | $78.19 | $96.94 | 200 |
| 2025-04-29 | $74.87 | $92.83 | 5,900 |
| 2025-04-28 | $78.10 | $96.83 | 1,100 |
| 2025-04-25 | $76.44 | $94.77 | 4,900 |
| 2025-04-24 | $75.50 | $93.61 | 700 |
| 2025-04-23 | $75.83 | $94.02 | 0 |
| 2025-04-22 | $75.83 | $92.37 | 0 |
| 2025-04-21 | $75.83 | $92.37 | 0 |
| 2025-04-17 | $75.83 | $92.37 | 4,300 |
| 2025-04-16 | $74.63 | $90.90 | 400 |
| 2025-04-15 | $73.92 | $90.04 | 500 |
| 2025-04-14 | $70.75 | $86.18 | 0 |
| 2025-04-11 | $70.75 | $86.18 | 500 |
| 2025-04-10 | $67.79 | $82.57 | 0 |
| 2025-04-09 | $67.79 | $82.57 | 700 |
| 2025-04-08 | $67.85 | $82.65 | 1,000 |
| 2025-04-07 | $69.25 | $84.35 | 500 |
| 2025-04-04 | $73.35 | $89.34 | 0 |
| 2025-04-03 | $73.35 | $89.34 | 100 |
| 2025-04-02 | $70.50 | $85.87 | 1,100 |
| 2025-04-01 | $70.15 | $85.45 | 300 |
| 2025-03-31 | $70.15 | $85.45 | 200 |
| 2025-03-28 | $71.10 | $86.60 | 0 |
| 2025-03-27 | $71.10 | $86.60 | 1,300 |
| 2025-03-26 | $71.15 | $86.66 | 200 |
| 2025-03-25 | $71.00 | $86.48 | 200 |
| 2025-03-24 | $72.51 | $88.32 | 0 |
| 2025-03-21 | $72.51 | $88.32 | 300 |
| 2025-03-20 | $72.24 | $87.99 | 100 |
| 2025-03-19 | $75.00 | $91.35 | 0 |
| 2025-03-18 | $75.00 | $91.35 | 0 |
| 2025-03-17 | $75.00 | $91.35 | 1,300 |
| 2025-03-14 | $73.35 | $89.34 | 0 |
| 2025-03-13 | $73.35 | $89.34 | 300 |
| 2025-03-12 | $75.11 | $91.49 | 0 |
| 2025-03-11 | $75.11 | $91.49 | 700 |
| 2025-03-10 | $77.72 | $94.67 | 500 |
| 2025-03-07 | $75.03 | $91.39 | 0 |
| 2025-03-06 | $75.03 | $91.39 | 11,400 |
| 2025-03-05 | $74.70 | $90.99 | 1,100 |
| 2025-03-04 | $73.50 | $89.53 | 0 |
| 2025-03-03 | $73.50 | $89.53 | 9,300 |
| 2025-02-28 | $73.02 | $88.94 | 3,500 |
| 2025-02-27 | $73.16 | $89.11 | 1,800 |
| 2025-02-26 | $72.64 | $88.48 | 0 |
| 2025-02-25 | $72.64 | $88.48 | 2,500 |
| 2025-02-24 | $71.17 | $86.69 | 1,500 |
| 2025-02-21 | $68.65 | $83.62 | 0 |
| 2025-02-20 | $68.65 | $83.62 | 11,600 |
| 2025-02-19 | $70.81 | $86.25 | 0 |
| 2025-02-18 | $70.81 | $86.25 | 100 |
| 2025-02-14 | $72.85 | $88.74 | 500 |
| 2025-02-13 | $69.56 | $84.73 | 0 |
| 2025-02-12 | $69.56 | $84.73 | 9,300 |
| 2025-02-11 | $59.72 | $72.74 | 1,600 |
| 2025-02-10 | $61.82 | $75.30 | 1,100 |
| 2025-02-07 | $60.33 | $73.49 | 1,700 |
| 2025-02-06 | $60.69 | $73.92 | 2,700 |
| 2025-02-05 | $59.00 | $71.87 | 3,800 |
| 2025-02-04 | $59.40 | $72.35 | 0 |
| 2025-02-03 | $59.40 | $72.35 | 400 |
| 2025-01-31 | $61.90 | $75.40 | 0 |
| 2025-01-30 | $61.90 | $75.40 | 2,500 |
| 2025-01-29 | $59.83 | $72.88 | 5,500 |
| 2025-01-28 | $61.76 | $75.23 | 1,100 |
| 2025-01-27 | $61.20 | $74.54 | 21,800 |
| 2025-01-24 | $59.69 | $72.71 | 7,100 |
| 2025-01-23 | $58.54 | $71.30 | 1,700 |
| 2025-01-22 | $59.06 | $71.94 | 56,100 |
| 2025-01-21 | $59.32 | $72.26 | 1,900 |
| 2025-01-17 | $57.25 | $69.73 | 17,500 |
| 2025-01-16 | $57.02 | $69.45 | 20,000 |
| 2025-01-15 | $56.45 | $68.76 | 700 |
| 2025-01-14 | $56.47 | $68.78 | 0 |
| 2025-01-13 | $56.47 | $68.78 | 19,300 |
| 2025-01-10 | $58.22 | $70.92 | 200 |
| 2025-01-08 | $57.49 | $70.03 | 3,200 |
| 2025-01-07 | $59.95 | $73.02 | 4,700 |
| 2025-01-06 | $57.76 | $70.35 | 6,600 |
| 2025-01-03 | $58.77 | $71.59 | 8,900 |
| 2025-01-02 | $58.93 | $71.78 | 2,500 |