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
- 2010-04-26 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 | $138.00 | $207.69 | 400 |
| 2025-12-30 | $138.44 | $208.35 | 300 |
| 2025-12-29 | $138.48 | $208.41 | 0 |
| 2025-12-26 | $138.48 | $208.41 | 200 |
| 2025-12-24 | $138.87 | $209.00 | 200 |
| 2025-12-23 | $133.75 | $201.29 | 900 |
| 2025-12-22 | $130.85 | $196.93 | 200 |
| 2025-12-19 | $129.60 | $195.05 | 0 |
| 2025-12-18 | $129.60 | $195.05 | 3,200 |
| 2025-12-17 | $130.92 | $197.03 | 2,100 |
| 2025-12-16 | $138.80 | $208.89 | 200 |
| 2025-12-15 | $127.40 | $191.74 | 0 |
| 2025-12-12 | $127.40 | $191.74 | 0 |
| 2025-12-11 | $127.40 | $191.74 | 200 |
| 2025-12-10 | $126.62 | $190.56 | 0 |
| 2025-12-09 | $126.62 | $190.56 | 0 |
| 2025-12-08 | $126.62 | $190.56 | 0 |
| 2025-12-05 | $126.62 | $190.56 | 0 |
| 2025-12-04 | $126.62 | $190.56 | 300 |
| 2025-12-03 | $126.31 | $190.10 | 0 |
| 2025-12-02 | $126.31 | $190.10 | 200 |
| 2025-12-01 | $130.12 | $195.83 | 301,000 |
| 2025-11-28 | $132.30 | $199.11 | 700 |
| 2025-11-26 | $132.77 | $199.82 | 14,700 |
| 2025-11-25 | $129.50 | $194.90 | 4,600 |
| 2025-11-24 | $125.02 | $188.15 | 1,400 |
| 2025-11-21 | $127.11 | $191.30 | 1,800 |
| 2025-11-20 | $123.69 | $186.15 | 0 |
| 2025-11-19 | $123.69 | $186.15 | 460,300 |
| 2025-11-18 | $127.13 | $191.33 | 3,600 |
| 2025-11-17 | $132.61 | $199.58 | 1,000 |
| 2025-11-14 | $126.65 | $190.61 | 200,600 |
| 2025-11-13 | $133.47 | $200.87 | 900 |
| 2025-11-12 | $127.10 | $191.28 | 500 |
| 2025-11-11 | $126.32 | $190.11 | 0 |
| 2025-11-10 | $126.32 | $190.11 | 200 |
| 2025-11-07 | $120.07 | $180.70 | 800 |
| 2025-11-06 | $120.00 | $180.60 | 0 |
| 2025-11-05 | $120.00 | $180.60 | 0 |
| 2025-11-04 | $120.00 | $180.60 | 0 |
| 2025-11-03 | $120.00 | $180.60 | 600 |
| 2025-10-31 | $127.81 | $192.35 | 0 |
| 2025-10-30 | $127.81 | $192.35 | 0 |
| 2025-10-29 | $127.81 | $192.35 | 0 |
| 2025-10-28 | $127.81 | $192.35 | 0 |
| 2025-10-27 | $127.81 | $192.35 | 300 |
| 2025-10-24 | $125.85 | $189.40 | 200 |
| 2025-10-23 | $136.47 | $205.39 | 0 |
| 2025-10-22 | $136.47 | $205.39 | 1,200 |
| 2025-10-21 | $130.85 | $196.93 | 0 |
| 2025-10-20 | $130.85 | $196.93 | 1,900 |
| 2025-10-17 | $131.48 | $197.88 | 0 |
| 2025-10-16 | $131.48 | $197.88 | 0 |
| 2025-10-15 | $131.48 | $197.88 | 0 |
| 2025-10-14 | $131.48 | $197.88 | 200 |
| 2025-10-13 | $130.00 | $195.65 | 0 |
| 2025-10-10 | $130.00 | $195.65 | 0 |
| 2025-10-09 | $130.00 | $195.65 | 100 |
| 2025-10-08 | $127.10 | $191.28 | 200,600 |
| 2025-10-07 | $128.77 | $193.80 | 1,300 |
| 2025-10-06 | $132.41 | $199.28 | 300 |
| 2025-10-03 | $127.96 | $192.58 | 160,100 |
| 2025-10-02 | $125.84 | $189.39 | 0 |
| 2025-10-01 | $125.84 | $189.39 | 140,900 |
| 2025-09-30 | $123.55 | $185.94 | 200 |
| 2025-09-29 | $124.59 | $187.51 | 80,800 |
| 2025-09-26 | $124.00 | $186.62 | 100 |
| 2025-09-25 | $123.69 | $186.15 | 0 |
| 2025-09-24 | $123.69 | $186.15 | 400 |
| 2025-09-23 | $121.70 | $183.16 | 600 |
| 2025-09-22 | $123.78 | $186.29 | 300 |
| 2025-09-19 | $122.38 | $184.18 | 0 |
| 2025-09-18 | $122.38 | $184.18 | 80,100 |
| 2025-09-17 | $123.76 | $186.26 | 0 |
| 2025-09-16 | $123.76 | $186.26 | 500 |
| 2025-09-15 | $122.58 | $184.48 | 400 |
| 2025-09-12 | $126.25 | $190.00 | 0 |
| 2025-09-11 | $126.25 | $190.00 | 400 |
| 2025-09-10 | $125.26 | $188.51 | 300 |
| 2025-09-09 | $127.63 | $192.08 | 0 |
| 2025-09-08 | $127.63 | $192.08 | 600 |
| 2025-09-05 | $130.25 | $196.02 | 0 |
| 2025-09-04 | $130.25 | $196.02 | 0 |
| 2025-09-03 | $130.25 | $196.02 | 200 |
| 2025-09-02 | $130.72 | $196.73 | 0 |
| 2025-08-29 | $130.72 | $196.73 | 1,100 |
| 2025-08-28 | $121.91 | $183.47 | 0 |
| 2025-08-27 | $121.91 | $183.47 | 0 |
| 2025-08-26 | $121.91 | $183.47 | 0 |
| 2025-08-25 | $121.91 | $183.47 | 200 |
| 2025-08-22 | $126.79 | $190.82 | 0 |
| 2025-08-21 | $126.79 | $190.82 | 300 |
| 2025-08-20 | $126.31 | $190.10 | 900 |
| 2025-08-19 | $120.78 | $181.77 | 0 |
| 2025-08-18 | $120.78 | $181.77 | 0 |
| 2025-08-15 | $120.78 | $181.77 | 100 |
| 2025-08-14 | $115.50 | $173.83 | 0 |
| 2025-08-13 | $115.50 | $173.83 | 0 |
| 2025-08-12 | $115.50 | $173.83 | 0 |
| 2025-08-11 | $115.50 | $173.83 | 900 |
| 2025-08-08 | $114.61 | $172.49 | 100 |
| 2025-08-07 | $114.01 | $171.58 | 0 |
| 2025-08-06 | $114.01 | $171.58 | 300 |
| 2025-08-05 | $112.44 | $169.22 | 50,300 |
| 2025-08-04 | $111.38 | $167.63 | 54,300 |
| 2025-08-01 | $116.00 | $174.58 | 0 |
| 2025-07-31 | $116.00 | $174.58 | 300 |
| 2025-07-30 | $116.50 | $175.33 | 500,100 |
| 2025-07-29 | $117.58 | $176.96 | 100 |
| 2025-07-28 | $115.50 | $173.83 | 0 |
| 2025-07-25 | $115.50 | $173.83 | 100 |
| 2025-07-24 | $115.25 | $173.45 | 88,100 |
| 2025-07-23 | $114.52 | $172.35 | 0 |
| 2025-07-22 | $114.52 | $172.35 | 200,300 |
| 2025-07-21 | $118.70 | $178.64 | 0 |
| 2025-07-18 | $118.70 | $178.64 | 300 |
| 2025-07-17 | $118.66 | $178.58 | 0 |
| 2025-07-16 | $118.66 | $178.58 | 0 |
| 2025-07-15 | $118.66 | $178.58 | 300 |
| 2025-07-14 | $120.50 | $181.35 | 400 |
| 2025-07-11 | $121.56 | $182.95 | 0 |
| 2025-07-10 | $121.56 | $182.95 | 0 |
| 2025-07-09 | $121.56 | $182.95 | 3,800 |
| 2025-07-08 | $121.00 | $182.10 | 200 |
| 2025-07-07 | $121.60 | $183.01 | 0 |
| 2025-07-03 | $121.60 | $183.01 | 50,000 |
| 2025-07-02 | $126.34 | $190.14 | 0 |
| 2025-07-01 | $126.34 | $190.14 | 300 |
| 2025-06-30 | $120.00 | $180.60 | 0 |
| 2025-06-27 | $120.00 | $180.60 | 700 |
| 2025-06-26 | $115.13 | $173.27 | 0 |
| 2025-06-25 | $115.13 | $173.27 | 0 |
| 2025-06-24 | $115.13 | $173.27 | 400 |
| 2025-06-23 | $116.13 | $174.77 | 0 |
| 2025-06-20 | $116.13 | $174.77 | 0 |
| 2025-06-18 | $116.13 | $174.77 | 300 |
| 2025-06-17 | $119.18 | $179.36 | 0 |
| 2025-06-16 | $119.18 | $179.36 | 0 |
| 2025-06-13 | $119.18 | $179.36 | 200 |
| 2025-06-12 | $118.00 | $177.59 | 0 |
| 2025-06-11 | $118.00 | $177.59 | 2,100 |
| 2025-06-10 | $117.60 | $176.99 | 0 |
| 2025-06-09 | $117.60 | $176.99 | 0 |
| 2025-06-06 | $117.60 | $176.99 | 400 |
| 2025-06-05 | $115.32 | $173.56 | 0 |
| 2025-06-04 | $115.32 | $173.56 | 300 |
| 2025-06-03 | $115.72 | $174.16 | 1,200 |
| 2025-06-02 | $114.43 | $172.22 | 300 |
| 2025-05-30 | $110.25 | $165.93 | 0 |
| 2025-05-29 | $110.25 | $165.93 | 800 |
| 2025-05-28 | $112.29 | $169.00 | 1,400 |
| 2025-05-27 | $110.95 | $166.98 | 900 |
| 2025-05-23 | $109.80 | $165.25 | 0 |
| 2025-05-22 | $109.80 | $165.25 | 0 |
| 2025-05-21 | $109.80 | $165.25 | 1,500 |
| 2025-05-20 | $107.77 | $162.19 | 2,700 |
| 2025-05-19 | $106.50 | $160.28 | 0 |
| 2025-05-16 | $106.50 | $160.28 | 0 |
| 2025-05-15 | $106.50 | $160.28 | 0 |
| 2025-05-14 | $106.50 | $160.28 | 400 |
| 2025-05-13 | $110.14 | $165.76 | 10,100 |
| 2025-05-12 | $109.18 | $164.31 | 600 |
| 2025-05-09 | $107.54 | $161.85 | 1,500 |
| 2025-05-08 | $105.15 | $158.25 | 200 |
| 2025-05-07 | $110.00 | $165.55 | 600 |
| 2025-05-06 | $111.05 | $167.13 | 2,200 |
| 2025-05-05 | $111.05 | $167.13 | 1,000 |
| 2025-05-02 | $114.40 | $172.17 | 300 |
| 2025-05-01 | $114.59 | $172.46 | 0 |
| 2025-04-30 | $114.59 | $172.46 | 0 |
| 2025-04-29 | $114.59 | $172.46 | 1,400 |
| 2025-04-28 | $111.41 | $167.67 | 0 |
| 2025-04-25 | $111.41 | $167.67 | 0 |
| 2025-04-24 | $111.41 | $167.67 | 100 |
| 2025-04-23 | $111.35 | $167.58 | 0 |
| 2025-04-22 | $111.35 | $167.58 | 300 |
| 2025-04-21 | $104.15 | $156.74 | 0 |
| 2025-04-17 | $104.15 | $156.74 | 0 |
| 2025-04-16 | $104.15 | $156.74 | 0 |
| 2025-04-15 | $104.15 | $156.74 | 0 |
| 2025-04-14 | $104.15 | $156.74 | 0 |
| 2025-04-11 | $104.15 | $156.74 | 233,200 |
| 2025-04-10 | $102.45 | $154.19 | 3,000 |
| 2025-04-09 | $98.25 | $147.87 | 20,700 |
| 2025-04-08 | $105.00 | $158.02 | 1,400 |
| 2025-04-07 | $104.66 | $157.51 | 2,500 |
| 2025-04-04 | $104.67 | $157.53 | 1,300 |
| 2025-04-03 | $113.33 | $170.56 | 415,200 |
| 2025-04-02 | $109.68 | $165.07 | 633,100 |
| 2025-04-01 | $111.44 | $167.72 | 300,000 |
| 2025-03-31 | $109.97 | $165.50 | 100 |
| 2025-03-28 | $107.20 | $161.33 | 708,800 |
| 2025-03-27 | $107.55 | $161.86 | 0 |
| 2025-03-26 | $107.55 | $161.86 | 600,800 |
| 2025-03-25 | $116.60 | $175.48 | 0 |
| 2025-03-24 | $116.60 | $175.48 | 0 |
| 2025-03-21 | $116.60 | $175.48 | 1,000 |
| 2025-03-20 | $107.86 | $162.33 | 2,100 |
| 2025-03-19 | $106.61 | $160.45 | 900 |
| 2025-03-18 | $111.00 | $167.05 | 0 |
| 2025-03-17 | $111.00 | $167.05 | 5,300 |
| 2025-03-14 | $109.00 | $164.04 | 700 |
| 2025-03-13 | $109.00 | $164.04 | 0 |
| 2025-03-12 | $109.00 | $164.04 | 5,500 |
| 2025-03-11 | $119.85 | $180.37 | 0 |
| 2025-03-10 | $119.85 | $174.39 | 700 |
| 2025-03-07 | $112.05 | $163.04 | 0 |
| 2025-03-06 | $112.05 | $163.04 | 0 |
| 2025-03-05 | $112.05 | $163.04 | 2,800 |
| 2025-03-04 | $112.85 | $164.20 | 4,100 |
| 2025-03-03 | $110.23 | $160.39 | 0 |
| 2025-02-28 | $110.23 | $160.39 | 0 |
| 2025-02-27 | $110.23 | $160.39 | 76,500 |
| 2025-02-26 | $111.16 | $161.74 | 0 |
| 2025-02-25 | $111.16 | $161.74 | 151,800 |
| 2025-02-24 | $106.00 | $154.24 | 0 |
| 2025-02-21 | $106.00 | $154.24 | 0 |
| 2025-02-20 | $106.00 | $154.24 | 100,400 |
| 2025-02-19 | $106.75 | $155.33 | 200 |
| 2025-02-18 | $107.92 | $157.03 | 0 |
| 2025-02-14 | $107.92 | $157.03 | 0 |
| 2025-02-13 | $107.92 | $157.03 | 1,000 |
| 2025-02-12 | $103.00 | $149.87 | 600 |
| 2025-02-11 | $106.51 | $154.98 | 600 |
| 2025-02-10 | $102.14 | $148.62 | 92,900 |
| 2025-02-07 | $104.25 | $151.69 | 1,241,700 |
| 2025-02-06 | $106.25 | $154.60 | 0 |
| 2025-02-05 | $106.25 | $154.60 | 1,000,200 |
| 2025-02-04 | $104.75 | $152.42 | 0 |
| 2025-02-03 | $104.75 | $152.42 | 4,100 |
| 2025-01-31 | $101.26 | $147.34 | 0 |
| 2025-01-30 | $101.26 | $147.34 | 300 |
| 2025-01-29 | $102.90 | $149.73 | 600 |
| 2025-01-28 | $102.65 | $149.36 | 100 |
| 2025-01-27 | $102.00 | $148.42 | 2,300 |
| 2025-01-24 | $100.00 | $145.51 | 5,200 |
| 2025-01-23 | $99.23 | $144.39 | 500 |
| 2025-01-22 | $99.87 | $145.32 | 0 |
| 2025-01-21 | $99.87 | $145.32 | 900 |
| 2025-01-17 | $97.73 | $142.20 | 1,000 |
| 2025-01-16 | $99.00 | $144.05 | 1,200 |
| 2025-01-15 | $99.15 | $144.27 | 1,500 |
| 2025-01-14 | $99.24 | $144.40 | 0 |
| 2025-01-13 | $99.24 | $144.40 | 0 |
| 2025-01-10 | $99.24 | $144.40 | 238,300 |
| 2025-01-08 | $97.35 | $141.65 | 500 |
| 2025-01-07 | $101.55 | $147.76 | 1,800 |
| 2025-01-06 | $96.46 | $140.36 | 1,200 |
| 2025-01-03 | $96.32 | $140.15 | 24,100 |
| 2025-01-02 | $96.93 | $141.04 | 1,000 |