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
- 2010-06-29 to 2026-08-28
- 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 | $80.00 | $169.59 | 301 |
| 2025-12-30 | $80.00 | $167.16 | 500 |
| 2025-12-29 | $79.01 | $165.09 | 378 |
| 2025-12-26 | $79.50 | $166.12 | 200 |
| 2025-12-24 | $79.50 | $166.12 | 0 |
| 2025-12-23 | $79.50 | $166.12 | 0 |
| 2025-12-22 | $79.50 | $166.12 | 105 |
| 2025-12-19 | $80.00 | $167.16 | 0 |
| 2025-12-18 | $80.00 | $167.16 | 0 |
| 2025-12-17 | $80.00 | $167.16 | 152 |
| 2025-12-16 | $79.00 | $165.07 | 0 |
| 2025-12-15 | $79.00 | $165.07 | 0 |
| 2025-12-12 | $79.00 | $165.07 | 130 |
| 2025-12-11 | $78.60 | $164.24 | 0 |
| 2025-12-10 | $78.60 | $164.24 | 0 |
| 2025-12-09 | $78.60 | $164.24 | 0 |
| 2025-12-08 | $78.60 | $164.24 | 0 |
| 2025-12-05 | $78.60 | $164.24 | 0 |
| 2025-12-04 | $78.60 | $164.24 | 0 |
| 2025-12-03 | $78.60 | $164.24 | 250 |
| 2025-12-02 | $78.50 | $164.03 | 175 |
| 2025-12-01 | $78.45 | $163.92 | 0 |
| 2025-11-28 | $78.45 | $163.92 | 0 |
| 2025-11-26 | $78.45 | $163.92 | 0 |
| 2025-11-25 | $78.45 | $163.92 | 0 |
| 2025-11-24 | $78.45 | $163.92 | 200 |
| 2025-11-21 | $79.00 | $165.07 | 115 |
| 2025-11-20 | $78.25 | $163.51 | 115 |
| 2025-11-19 | $80.00 | $167.16 | 200 |
| 2025-11-18 | $78.50 | $164.03 | 0 |
| 2025-11-17 | $78.50 | $164.03 | 0 |
| 2025-11-14 | $78.50 | $164.03 | 0 |
| 2025-11-13 | $78.50 | $164.03 | 0 |
| 2025-11-12 | $78.50 | $164.03 | 0 |
| 2025-11-11 | $78.50 | $164.03 | 100 |
| 2025-11-10 | $79.00 | $165.07 | 0 |
| 2025-11-07 | $79.00 | $165.07 | 300 |
| 2025-11-06 | $80.00 | $167.16 | 0 |
| 2025-11-05 | $80.00 | $167.16 | 0 |
| 2025-11-04 | $80.00 | $167.16 | 0 |
| 2025-11-03 | $80.00 | $167.16 | 0 |
| 2025-10-31 | $80.00 | $167.16 | 0 |
| 2025-10-30 | $80.00 | $167.16 | 0 |
| 2025-10-29 | $80.00 | $167.16 | 0 |
| 2025-10-28 | $80.00 | $167.16 | 0 |
| 2025-10-27 | $80.00 | $167.16 | 0 |
| 2025-10-24 | $80.00 | $167.16 | 0 |
| 2025-10-23 | $80.00 | $167.16 | 0 |
| 2025-10-22 | $80.00 | $167.16 | 0 |
| 2025-10-21 | $80.00 | $167.16 | 0 |
| 2025-10-20 | $80.00 | $167.16 | 0 |
| 2025-10-17 | $80.00 | $167.16 | 150 |
| 2025-10-16 | $85.00 | $177.61 | 100 |
| 2025-10-15 | $80.00 | $167.16 | 0 |
| 2025-10-14 | $80.00 | $167.16 | 0 |
| 2025-10-13 | $80.00 | $167.16 | 0 |
| 2025-10-10 | $80.00 | $167.16 | 100 |
| 2025-10-09 | $80.00 | $167.16 | 0 |
| 2025-10-08 | $80.00 | $167.16 | 100 |
| 2025-10-07 | $78.00 | $162.98 | 0 |
| 2025-10-06 | $78.00 | $162.98 | 0 |
| 2025-10-03 | $78.00 | $162.98 | 0 |
| 2025-10-02 | $78.00 | $162.98 | 431 |
| 2025-10-01 | $79.25 | $165.60 | 0 |
| 2025-09-30 | $79.25 | $165.60 | 0 |
| 2025-09-29 | $79.25 | $163.20 | 0 |
| 2025-09-26 | $79.25 | $163.20 | 0 |
| 2025-09-25 | $79.25 | $163.20 | 0 |
| 2025-09-24 | $79.25 | $163.20 | 0 |
| 2025-09-23 | $79.25 | $163.20 | 0 |
| 2025-09-22 | $79.25 | $163.20 | 0 |
| 2025-09-19 | $79.25 | $163.20 | 0 |
| 2025-09-18 | $79.25 | $163.20 | 0 |
| 2025-09-17 | $79.25 | $163.20 | 401 |
| 2025-09-16 | $79.00 | $162.69 | 350 |
| 2025-09-15 | $78.00 | $160.63 | 0 |
| 2025-09-12 | $78.00 | $160.63 | 0 |
| 2025-09-11 | $78.00 | $160.63 | 0 |
| 2025-09-10 | $78.00 | $160.63 | 0 |
| 2025-09-09 | $78.00 | $160.63 | 0 |
| 2025-09-08 | $78.00 | $160.63 | 0 |
| 2025-09-05 | $78.00 | $160.63 | 272 |
| 2025-09-04 | $78.00 | $160.63 | 0 |
| 2025-09-03 | $78.00 | $160.63 | 0 |
| 2025-09-02 | $78.00 | $160.63 | 0 |
| 2025-08-29 | $78.00 | $160.63 | 115 |
| 2025-08-28 | $78.00 | $160.63 | 0 |
| 2025-08-27 | $78.00 | $160.63 | 102 |
| 2025-08-26 | $78.00 | $160.63 | 0 |
| 2025-08-25 | $78.00 | $160.63 | 0 |
| 2025-08-22 | $78.00 | $160.63 | 0 |
| 2025-08-21 | $78.00 | $160.63 | 0 |
| 2025-08-20 | $78.00 | $160.63 | 350 |
| 2025-08-19 | $78.00 | $160.63 | 0 |
| 2025-08-18 | $78.00 | $160.63 | 100 |
| 2025-08-15 | $78.00 | $160.63 | 0 |
| 2025-08-14 | $78.00 | $160.63 | 0 |
| 2025-08-13 | $78.00 | $160.63 | 0 |
| 2025-08-12 | $78.00 | $160.63 | 450 |
| 2025-08-11 | $79.00 | $162.69 | 490 |
| 2025-08-08 | $79.00 | $162.69 | 259 |
| 2025-08-07 | $79.73 | $164.19 | 911 |
| 2025-08-06 | $74.90 | $154.25 | 0 |
| 2025-08-05 | $74.90 | $154.25 | 191 |
| 2025-08-04 | $74.50 | $153.42 | 0 |
| 2025-08-01 | $74.50 | $153.42 | 0 |
| 2025-07-31 | $74.50 | $153.42 | 0 |
| 2025-07-30 | $74.50 | $153.42 | 450 |
| 2025-07-29 | $74.75 | $153.94 | 152 |
| 2025-07-28 | $75.85 | $156.20 | 100 |
| 2025-07-25 | $76.00 | $156.51 | 661 |
| 2025-07-24 | $75.85 | $156.20 | 0 |
| 2025-07-23 | $75.85 | $156.20 | 454 |
| 2025-07-22 | $75.50 | $155.48 | 0 |
| 2025-07-21 | $75.50 | $155.48 | 0 |
| 2025-07-18 | $75.50 | $155.48 | 0 |
| 2025-07-17 | $75.50 | $155.48 | 200 |
| 2025-07-16 | $75.50 | $155.48 | 201 |
| 2025-07-15 | $75.50 | $155.48 | 0 |
| 2025-07-14 | $75.50 | $155.48 | 0 |
| 2025-07-11 | $75.50 | $155.48 | 100 |
| 2025-07-10 | $75.00 | $154.45 | 108 |
| 2025-07-09 | $75.00 | $154.45 | 200 |
| 2025-07-08 | $75.00 | $154.45 | 200 |
| 2025-07-07 | $73.50 | $151.36 | 300 |
| 2025-07-03 | $75.80 | $156.10 | 0 |
| 2025-07-02 | $75.80 | $156.10 | 0 |
| 2025-07-01 | $75.80 | $156.10 | 0 |
| 2025-06-30 | $75.80 | $156.10 | 0 |
| 2025-06-27 | $75.80 | $153.74 | 0 |
| 2025-06-26 | $75.80 | $153.74 | 0 |
| 2025-06-25 | $75.80 | $153.74 | 0 |
| 2025-06-24 | $75.80 | $153.74 | 0 |
| 2025-06-23 | $75.80 | $153.74 | 0 |
| 2025-06-20 | $75.80 | $153.74 | 138 |
| 2025-06-18 | $74.75 | $151.61 | 100 |
| 2025-06-17 | $75.00 | $152.12 | 0 |
| 2025-06-16 | $75.00 | $152.12 | 205 |
| 2025-06-13 | $74.25 | $150.60 | 0 |
| 2025-06-12 | $74.25 | $150.60 | 0 |
| 2025-06-11 | $74.25 | $150.60 | 0 |
| 2025-06-10 | $74.25 | $150.60 | 0 |
| 2025-06-09 | $74.25 | $150.60 | 138 |
| 2025-06-06 | $74.69 | $151.49 | 0 |
| 2025-06-05 | $74.69 | $151.49 | 0 |
| 2025-06-04 | $74.69 | $151.49 | 0 |
| 2025-06-03 | $74.69 | $151.49 | 0 |
| 2025-06-02 | $74.69 | $151.49 | 200 |
| 2025-05-30 | $76.00 | $154.15 | 0 |
| 2025-05-29 | $76.00 | $154.15 | 0 |
| 2025-05-28 | $76.00 | $154.15 | 0 |
| 2025-05-27 | $76.00 | $154.15 | 0 |
| 2025-05-23 | $76.00 | $154.15 | 201 |
| 2025-05-22 | $74.27 | $150.64 | 0 |
| 2025-05-21 | $74.27 | $150.64 | 0 |
| 2025-05-20 | $74.27 | $150.64 | 0 |
| 2025-05-19 | $74.27 | $150.64 | 200 |
| 2025-05-16 | $75.00 | $152.12 | 100 |
| 2025-05-15 | $74.69 | $151.49 | 666 |
| 2025-05-14 | $74.75 | $151.61 | 0 |
| 2025-05-13 | $74.75 | $151.61 | 0 |
| 2025-05-12 | $74.75 | $151.61 | 0 |
| 2025-05-09 | $74.75 | $151.61 | 0 |
| 2025-05-08 | $74.75 | $151.61 | 0 |
| 2025-05-07 | $74.75 | $151.61 | 0 |
| 2025-05-06 | $74.75 | $151.61 | 0 |
| 2025-05-05 | $74.75 | $151.61 | 0 |
| 2025-05-02 | $74.75 | $151.61 | 0 |
| 2025-05-01 | $74.75 | $151.61 | 0 |
| 2025-04-30 | $74.75 | $151.61 | 100 |
| 2025-04-29 | $74.00 | $150.09 | 1,591 |
| 2025-04-28 | $75.00 | $152.12 | 338 |
| 2025-04-25 | $75.50 | $153.13 | 0 |
| 2025-04-24 | $75.50 | $153.13 | 406 |
| 2025-04-23 | $75.35 | $152.83 | 355 |
| 2025-04-22 | $74.90 | $151.92 | 1,390 |
| 2025-04-21 | $75.11 | $152.34 | 0 |
| 2025-04-17 | $75.11 | $152.34 | 0 |
| 2025-04-16 | $75.11 | $152.34 | 0 |
| 2025-04-15 | $75.11 | $152.34 | 0 |
| 2025-04-14 | $75.11 | $152.34 | 0 |
| 2025-04-11 | $75.11 | $152.34 | 0 |
| 2025-04-10 | $75.11 | $152.34 | 0 |
| 2025-04-09 | $75.11 | $152.34 | 0 |
| 2025-04-08 | $75.11 | $152.34 | 0 |
| 2025-04-07 | $75.11 | $152.34 | 131 |
| 2025-04-04 | $75.50 | $153.13 | 0 |
| 2025-04-03 | $75.50 | $153.13 | 0 |
| 2025-04-02 | $75.50 | $153.13 | 206 |
| 2025-04-01 | $76.40 | $154.96 | 0 |
| 2025-03-31 | $76.40 | $154.96 | 150 |
| 2025-03-28 | $77.25 | $154.36 | 0 |
| 2025-03-27 | $77.25 | $154.36 | 0 |
| 2025-03-26 | $77.25 | $154.36 | 0 |
| 2025-03-25 | $77.25 | $154.36 | 0 |
| 2025-03-24 | $77.25 | $154.36 | 0 |
| 2025-03-21 | $77.25 | $154.36 | 0 |
| 2025-03-20 | $77.25 | $154.36 | 0 |
| 2025-03-19 | $77.25 | $154.36 | 262 |
| 2025-03-18 | $76.13 | $152.11 | 0 |
| 2025-03-17 | $76.13 | $152.11 | 0 |
| 2025-03-14 | $76.13 | $152.11 | 0 |
| 2025-03-13 | $76.13 | $152.11 | 0 |
| 2025-03-12 | $76.13 | $152.11 | 350 |
| 2025-03-11 | $76.65 | $153.16 | 0 |
| 2025-03-10 | $76.65 | $153.16 | 0 |
| 2025-03-07 | $76.65 | $153.16 | 0 |
| 2025-03-06 | $76.65 | $153.16 | 0 |
| 2025-03-05 | $76.65 | $153.16 | 0 |
| 2025-03-04 | $76.65 | $153.16 | 150 |
| 2025-03-03 | $75.75 | $151.36 | 0 |
| 2025-02-28 | $75.75 | $151.36 | 0 |
| 2025-02-27 | $75.75 | $151.36 | 100 |
| 2025-02-26 | $75.75 | $151.36 | 300 |
| 2025-02-25 | $76.22 | $152.30 | 165 |
| 2025-02-24 | $74.00 | $147.87 | 300 |
| 2025-02-21 | $74.00 | $147.87 | 2,467 |
| 2025-02-20 | $74.25 | $148.36 | 653 |
| 2025-02-19 | $77.50 | $154.86 | 0 |
| 2025-02-18 | $77.50 | $154.86 | 0 |
| 2025-02-14 | $77.50 | $154.86 | 0 |
| 2025-02-13 | $77.50 | $154.86 | 322 |
| 2025-02-12 | $77.55 | $154.96 | 205 |
| 2025-02-11 | $77.50 | $154.86 | 102 |
| 2025-02-10 | $77.50 | $154.86 | 250 |
| 2025-02-07 | $77.00 | $153.86 | 0 |
| 2025-02-06 | $77.00 | $153.86 | 0 |
| 2025-02-05 | $77.00 | $153.86 | 0 |
| 2025-02-04 | $77.00 | $153.86 | 0 |
| 2025-02-03 | $77.00 | $153.86 | 0 |
| 2025-01-31 | $77.00 | $153.86 | 0 |
| 2025-01-30 | $77.00 | $153.86 | 0 |
| 2025-01-29 | $77.00 | $153.86 | 299 |
| 2025-01-28 | $75.15 | $150.16 | 200 |
| 2025-01-27 | $75.00 | $149.86 | 290 |
| 2025-01-24 | $76.00 | $151.86 | 0 |
| 2025-01-23 | $76.00 | $151.86 | 610 |
| 2025-01-22 | $74.50 | $148.86 | 0 |
| 2025-01-21 | $74.50 | $148.86 | 0 |
| 2025-01-17 | $74.50 | $148.86 | 0 |
| 2025-01-16 | $74.50 | $148.86 | 0 |
| 2025-01-15 | $74.50 | $148.86 | 0 |
| 2025-01-14 | $74.50 | $148.86 | 0 |
| 2025-01-13 | $74.50 | $148.86 | 0 |
| 2025-01-10 | $74.50 | $148.86 | 486 |
| 2025-01-08 | $75.00 | $149.86 | 200 |
| 2025-01-07 | $75.00 | $149.86 | 0 |
| 2025-01-06 | $75.00 | $149.86 | 0 |
| 2025-01-03 | $75.00 | $149.86 | 0 |
| 2025-01-02 | $75.00 | $149.86 | 0 |