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
- 2011-01-04 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 | $74.13 | $107.29 | 2,600 |
| 2025-12-30 | $74.57 | $107.93 | 5,200 |
| 2025-12-29 | $74.67 | $108.07 | 9,200 |
| 2025-12-26 | $74.60 | $107.97 | 0 |
| 2025-12-24 | $74.60 | $107.97 | 600 |
| 2025-12-23 | $74.05 | $107.17 | 0 |
| 2025-12-22 | $74.05 | $107.17 | 11,100 |
| 2025-12-19 | $72.89 | $105.49 | 28,200 |
| 2025-12-18 | $73.68 | $106.64 | 800 |
| 2025-12-17 | $69.84 | $101.08 | 0 |
| 2025-12-16 | $69.84 | $101.08 | 0 |
| 2025-12-15 | $69.84 | $101.08 | 0 |
| 2025-12-12 | $69.84 | $101.08 | 0 |
| 2025-12-11 | $69.84 | $101.08 | 27,000 |
| 2025-12-10 | $74.72 | $108.14 | 7,000 |
| 2025-12-09 | $73.75 | $106.74 | 8,900 |
| 2025-12-08 | $72.20 | $104.50 | 2,200 |
| 2025-12-05 | $70.92 | $102.64 | 3,400 |
| 2025-12-04 | $71.25 | $103.12 | 3,200 |
| 2025-12-03 | $70.18 | $101.57 | 0 |
| 2025-12-02 | $70.18 | $101.57 | 0 |
| 2025-12-01 | $70.18 | $101.57 | 8,600 |
| 2025-11-28 | $68.81 | $99.59 | 0 |
| 2025-11-26 | $68.81 | $99.59 | 3,300 |
| 2025-11-25 | $66.99 | $96.95 | 12,200 |
| 2025-11-24 | $64.07 | $92.73 | 3,300 |
| 2025-11-21 | $64.68 | $93.61 | 5,300 |
| 2025-11-20 | $64.76 | $93.73 | 5,300 |
| 2025-11-19 | $64.13 | $92.82 | 5,100 |
| 2025-11-18 | $64.06 | $92.71 | 3,400 |
| 2025-11-17 | $63.07 | $91.28 | 2,000 |
| 2025-11-14 | $62.29 | $90.15 | 28,500 |
| 2025-11-13 | $63.22 | $91.50 | 0 |
| 2025-11-12 | $63.22 | $91.50 | 10,800 |
| 2025-11-11 | $63.71 | $92.21 | 15,000 |
| 2025-11-10 | $64.00 | $92.63 | 13,100 |
| 2025-11-07 | $65.86 | $95.32 | 11,100 |
| 2025-11-06 | $66.50 | $96.25 | 6,500 |
| 2025-11-05 | $67.49 | $97.68 | 700 |
| 2025-11-04 | $69.00 | $99.86 | 12,500 |
| 2025-11-03 | $69.46 | $100.53 | 23,000 |
| 2025-10-31 | $68.62 | $99.31 | 0 |
| 2025-10-30 | $68.62 | $99.31 | 17,400 |
| 2025-10-29 | $68.53 | $99.18 | 0 |
| 2025-10-28 | $68.53 | $99.18 | 0 |
| 2025-10-27 | $68.53 | $99.18 | 0 |
| 2025-10-24 | $68.53 | $99.18 | 0 |
| 2025-10-23 | $68.53 | $99.18 | 0 |
| 2025-10-22 | $68.53 | $99.18 | 0 |
| 2025-10-21 | $68.53 | $99.18 | 0 |
| 2025-10-20 | $68.53 | $99.18 | 0 |
| 2025-10-17 | $68.53 | $99.18 | 0 |
| 2025-10-16 | $68.53 | $99.18 | 5,800 |
| 2025-10-15 | $69.49 | $100.57 | 0 |
| 2025-10-14 | $69.49 | $100.57 | 47,700 |
| 2025-10-13 | $68.25 | $98.78 | 0 |
| 2025-10-10 | $68.25 | $98.78 | 20,400 |
| 2025-10-09 | $68.10 | $98.56 | 0 |
| 2025-10-08 | $68.10 | $98.56 | 24,600 |
| 2025-10-07 | $68.07 | $98.52 | 6,900 |
| 2025-10-06 | $68.04 | $98.47 | 13,500 |
| 2025-10-03 | $67.90 | $98.27 | 0 |
| 2025-10-02 | $67.90 | $98.27 | 10,500 |
| 2025-10-01 | $66.77 | $96.64 | 14,100 |
| 2025-09-30 | $66.66 | $96.48 | 8,500 |
| 2025-09-29 | $64.93 | $93.97 | 0 |
| 2025-09-26 | $64.93 | $93.97 | 0 |
| 2025-09-25 | $64.93 | $93.97 | 3,500 |
| 2025-09-24 | $65.86 | $95.32 | 0 |
| 2025-09-23 | $65.86 | $95.32 | 0 |
| 2025-09-22 | $65.86 | $95.32 | 9,200 |
| 2025-09-19 | $67.00 | $96.97 | 33,100 |
| 2025-09-18 | $66.95 | $96.90 | 7,500 |
| 2025-09-17 | $67.38 | $97.52 | 0 |
| 2025-09-16 | $67.38 | $97.52 | 0 |
| 2025-09-15 | $67.38 | $97.52 | 8,000 |
| 2025-09-12 | $67.87 | $98.23 | 0 |
| 2025-09-11 | $67.87 | $98.23 | 4,800 |
| 2025-09-10 | $68.08 | $98.53 | 0 |
| 2025-09-09 | $68.08 | $98.53 | 0 |
| 2025-09-08 | $68.08 | $98.53 | 0 |
| 2025-09-05 | $68.08 | $98.53 | 5,400 |
| 2025-09-04 | $69.03 | $99.91 | 0 |
| 2025-09-03 | $69.03 | $99.91 | 0 |
| 2025-09-02 | $69.03 | $99.91 | 0 |
| 2025-08-29 | $69.03 | $99.91 | 0 |
| 2025-08-28 | $69.03 | $99.91 | 0 |
| 2025-08-27 | $69.03 | $99.91 | 0 |
| 2025-08-26 | $69.03 | $99.91 | 0 |
| 2025-08-25 | $69.03 | $99.91 | 0 |
| 2025-08-22 | $69.03 | $99.91 | 0 |
| 2025-08-21 | $69.03 | $99.91 | 5,800 |
| 2025-08-20 | $69.00 | $99.86 | 3,500 |
| 2025-08-19 | $69.04 | $99.92 | 4,500 |
| 2025-08-18 | $68.98 | $99.83 | 0 |
| 2025-08-15 | $68.98 | $99.83 | 17,100 |
| 2025-08-14 | $68.47 | $99.10 | 0 |
| 2025-08-13 | $68.47 | $99.10 | 12,200 |
| 2025-08-12 | $67.92 | $98.30 | 38,500 |
| 2025-08-11 | $67.91 | $98.29 | 6,700 |
| 2025-08-08 | $66.97 | $96.93 | 800 |
| 2025-08-07 | $66.25 | $95.88 | 18,500 |
| 2025-08-06 | $67.35 | $97.48 | 13,100 |
| 2025-08-05 | $64.68 | $93.61 | 0 |
| 2025-08-04 | $64.68 | $93.61 | 0 |
| 2025-08-01 | $64.68 | $93.61 | 0 |
| 2025-07-31 | $64.68 | $93.61 | 0 |
| 2025-07-30 | $64.68 | $93.61 | 200 |
| 2025-07-29 | $64.44 | $93.26 | 0 |
| 2025-07-28 | $64.44 | $93.26 | 4,000 |
| 2025-07-25 | $65.87 | $95.33 | 0 |
| 2025-07-24 | $65.87 | $95.33 | 0 |
| 2025-07-23 | $65.87 | $95.33 | 1,800 |
| 2025-07-22 | $65.95 | $95.45 | 0 |
| 2025-07-21 | $65.95 | $95.45 | 1,800 |
| 2025-07-18 | $65.67 | $95.04 | 25,400 |
| 2025-07-17 | $63.65 | $92.12 | 17,400 |
| 2025-07-16 | $59.79 | $86.53 | 1,000 |
| 2025-07-15 | $60.30 | $87.27 | 0 |
| 2025-07-14 | $60.30 | $87.27 | 4,600 |
| 2025-07-11 | $60.67 | $87.81 | 3,900 |
| 2025-07-10 | $61.05 | $88.36 | 0 |
| 2025-07-09 | $61.05 | $88.36 | 0 |
| 2025-07-08 | $61.05 | $88.36 | 2,200 |
| 2025-07-07 | $60.69 | $87.84 | 4,100 |
| 2025-07-03 | $60.80 | $88.00 | 4,300 |
| 2025-07-02 | $60.00 | $86.84 | 2,900 |
| 2025-07-01 | $60.00 | $86.84 | 200 |
| 2025-06-30 | $58.64 | $84.87 | 0 |
| 2025-06-27 | $58.64 | $83.97 | 10,500 |
| 2025-06-26 | $58.91 | $84.36 | 5,500 |
| 2025-06-25 | $58.81 | $84.21 | 10,400 |
| 2025-06-24 | $59.04 | $84.54 | 3,600 |
| 2025-06-23 | $58.07 | $83.15 | 14,800 |
| 2025-06-20 | $57.50 | $82.34 | 20,800 |
| 2025-06-18 | $58.09 | $83.18 | 6,800 |
| 2025-06-17 | $58.43 | $83.67 | 7,700 |
| 2025-06-16 | $59.00 | $84.49 | 0 |
| 2025-06-13 | $59.00 | $84.49 | 0 |
| 2025-06-12 | $59.00 | $84.49 | 0 |
| 2025-06-11 | $59.00 | $84.49 | 5,800 |
| 2025-06-10 | $58.60 | $83.91 | 0 |
| 2025-06-09 | $58.60 | $83.91 | 7,900 |
| 2025-06-06 | $58.66 | $84.00 | 3,400 |
| 2025-06-05 | $59.22 | $84.80 | 700 |
| 2025-06-04 | $59.73 | $85.53 | 1,000 |
| 2025-06-03 | $60.33 | $86.39 | 5,800 |
| 2025-06-02 | $57.72 | $82.65 | 0 |
| 2025-05-30 | $57.72 | $82.65 | 0 |
| 2025-05-29 | $57.72 | $82.65 | 0 |
| 2025-05-28 | $57.72 | $82.65 | 0 |
| 2025-05-27 | $57.72 | $82.65 | 0 |
| 2025-05-23 | $57.72 | $82.65 | 0 |
| 2025-05-22 | $57.72 | $82.65 | 6,200 |
| 2025-05-21 | $57.19 | $81.89 | 14,800 |
| 2025-05-20 | $60.53 | $86.68 | 8,900 |
| 2025-05-19 | $59.25 | $84.84 | 0 |
| 2025-05-16 | $59.25 | $84.84 | 6,600 |
| 2025-05-15 | $59.15 | $84.70 | 0 |
| 2025-05-14 | $59.15 | $84.70 | 18,800 |
| 2025-05-13 | $60.35 | $86.42 | 0 |
| 2025-05-12 | $60.35 | $86.42 | 21,700 |
| 2025-05-09 | $58.90 | $84.34 | 0 |
| 2025-05-08 | $58.90 | $84.34 | 0 |
| 2025-05-07 | $58.90 | $84.34 | 15,000 |
| 2025-05-06 | $54.84 | $78.53 | 0 |
| 2025-05-05 | $54.84 | $78.53 | 0 |
| 2025-05-02 | $54.84 | $78.53 | 2,700 |
| 2025-05-01 | $55.00 | $78.76 | 1,000 |
| 2025-04-30 | $56.48 | $80.88 | 2,100 |
| 2025-04-29 | $56.09 | $80.32 | 8,300 |
| 2025-04-28 | $56.74 | $81.25 | 2,600 |
| 2025-04-25 | $56.30 | $80.62 | 4,400 |
| 2025-04-24 | $56.12 | $80.36 | 0 |
| 2025-04-23 | $56.12 | $80.36 | 0 |
| 2025-04-22 | $56.12 | $80.36 | 0 |
| 2025-04-21 | $56.12 | $80.36 | 0 |
| 2025-04-17 | $56.12 | $80.36 | 1,200 |
| 2025-04-16 | $55.11 | $78.92 | 1,500 |
| 2025-04-15 | $54.95 | $78.69 | 10,000 |
| 2025-04-14 | $54.19 | $77.60 | 0 |
| 2025-04-11 | $54.19 | $77.60 | 0 |
| 2025-04-10 | $54.19 | $77.60 | 0 |
| 2025-04-09 | $54.19 | $77.60 | 5,100 |
| 2025-04-08 | $52.79 | $75.59 | 2,600 |
| 2025-04-07 | $53.64 | $76.81 | 0 |
| 2025-04-04 | $53.64 | $76.81 | 14,300 |
| 2025-04-03 | $56.10 | $80.33 | 6,900 |
| 2025-04-02 | $54.74 | $78.39 | 900 |
| 2025-04-01 | $53.82 | $77.07 | 0 |
| 2025-03-31 | $53.82 | $77.07 | 8,500 |
| 2025-03-28 | $55.91 | $79.21 | 0 |
| 2025-03-27 | $55.91 | $79.21 | 0 |
| 2025-03-26 | $55.91 | $79.21 | 20,100 |
| 2025-03-25 | $56.98 | $80.73 | 37,000 |
| 2025-03-24 | $55.37 | $78.45 | 0 |
| 2025-03-21 | $55.37 | $78.45 | 14,400 |
| 2025-03-20 | $53.60 | $75.94 | 0 |
| 2025-03-19 | $53.60 | $75.94 | 9,700 |
| 2025-03-18 | $53.15 | $75.30 | 0 |
| 2025-03-17 | $53.15 | $75.30 | 0 |
| 2025-03-14 | $53.15 | $75.30 | 1,200 |
| 2025-03-13 | $54.30 | $76.93 | 0 |
| 2025-03-12 | $54.30 | $76.93 | 0 |
| 2025-03-11 | $54.30 | $76.93 | 0 |
| 2025-03-10 | $54.30 | $76.93 | 0 |
| 2025-03-07 | $54.30 | $76.93 | 0 |
| 2025-03-06 | $54.30 | $76.93 | 0 |
| 2025-03-05 | $54.30 | $76.93 | 4,500 |
| 2025-03-04 | $55.15 | $78.13 | 0 |
| 2025-03-03 | $55.15 | $78.13 | 0 |
| 2025-02-28 | $55.15 | $78.13 | 0 |
| 2025-02-27 | $55.15 | $78.13 | 8,100 |
| 2025-02-26 | $55.67 | $78.87 | 4,700 |
| 2025-02-25 | $55.26 | $78.29 | 4,900 |
| 2025-02-24 | $52.19 | $73.94 | 0 |
| 2025-02-21 | $52.19 | $73.94 | 0 |
| 2025-02-20 | $52.19 | $73.94 | 0 |
| 2025-02-19 | $52.19 | $73.94 | 0 |
| 2025-02-18 | $52.19 | $73.94 | 0 |
| 2025-02-14 | $52.19 | $73.94 | 0 |
| 2025-02-13 | $52.19 | $73.94 | 0 |
| 2025-02-12 | $52.19 | $73.94 | 0 |
| 2025-02-11 | $52.19 | $73.94 | 0 |
| 2025-02-10 | $52.19 | $73.94 | 0 |
| 2025-02-07 | $52.19 | $73.94 | 10,800 |
| 2025-02-06 | $53.76 | $76.17 | 0 |
| 2025-02-05 | $53.76 | $76.17 | 0 |
| 2025-02-04 | $53.76 | $76.17 | 3,600 |
| 2025-02-03 | $51.99 | $73.66 | 4,700 |
| 2025-01-31 | $53.91 | $76.38 | 3,100 |
| 2025-01-30 | $55.98 | $79.31 | 0 |
| 2025-01-29 | $55.98 | $79.31 | 0 |
| 2025-01-28 | $55.98 | $79.31 | 3,500 |
| 2025-01-27 | $56.75 | $80.40 | 0 |
| 2025-01-24 | $56.75 | $80.40 | 900 |
| 2025-01-23 | $55.53 | $78.67 | 6,100 |
| 2025-01-22 | $55.30 | $78.35 | 1,400 |
| 2025-01-21 | $55.25 | $78.28 | 5,600 |
| 2025-01-17 | $54.73 | $77.54 | 0 |
| 2025-01-16 | $54.73 | $77.54 | 0 |
| 2025-01-15 | $54.73 | $77.54 | 0 |
| 2025-01-14 | $54.73 | $77.54 | 5,600 |
| 2025-01-13 | $56.00 | $79.34 | 0 |
| 2025-01-10 | $56.00 | $79.34 | 0 |
| 2025-01-08 | $56.00 | $79.34 | 0 |
| 2025-01-07 | $56.00 | $79.34 | 900 |
| 2025-01-06 | $55.34 | $78.40 | 0 |
| 2025-01-03 | $55.34 | $78.40 | 0 |
| 2025-01-02 | $55.34 | $78.40 | 0 |