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
- 2009-04-21 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 | $103.05 | $129.33 | 500 |
| 2025-12-30 | $103.19 | $129.51 | 1,100 |
| 2025-12-29 | $100.43 | $126.04 | 500 |
| 2025-12-26 | $103.25 | $129.58 | 500 |
| 2025-12-24 | $100.65 | $126.32 | 0 |
| 2025-12-23 | $100.65 | $126.32 | 700 |
| 2025-12-22 | $99.06 | $124.32 | 0 |
| 2025-12-19 | $99.06 | $124.32 | 500 |
| 2025-12-18 | $98.23 | $123.28 | 700 |
| 2025-12-17 | $97.15 | $121.93 | 1,400 |
| 2025-12-16 | $99.70 | $125.13 | 1,100 |
| 2025-12-15 | $97.69 | $122.60 | 0 |
| 2025-12-12 | $97.69 | $122.60 | 1,300 |
| 2025-12-11 | $100.49 | $126.12 | 200 |
| 2025-12-10 | $103.51 | $129.91 | 7,400 |
| 2025-12-09 | $98.49 | $123.61 | 42,400 |
| 2025-12-08 | $100.64 | $126.31 | 0 |
| 2025-12-05 | $100.64 | $126.31 | 2,800 |
| 2025-12-04 | $97.45 | $122.30 | 3,600 |
| 2025-12-03 | $97.39 | $122.23 | 20,400 |
| 2025-12-02 | $99.07 | $124.34 | 0 |
| 2025-12-01 | $99.07 | $124.34 | 800 |
| 2025-11-28 | $102.13 | $128.18 | 700 |
| 2025-11-26 | $98.23 | $123.28 | 1,500 |
| 2025-11-25 | $97.91 | $122.88 | 1,400 |
| 2025-11-24 | $97.57 | $122.45 | 1,700 |
| 2025-11-21 | $95.63 | $120.02 | 900 |
| 2025-11-20 | $95.54 | $119.91 | 600 |
| 2025-11-19 | $95.55 | $119.92 | 0 |
| 2025-11-18 | $95.55 | $119.92 | 800 |
| 2025-11-17 | $97.75 | $122.68 | 400 |
| 2025-11-14 | $98.15 | $123.18 | 1,200 |
| 2025-11-13 | $99.69 | $125.11 | 800 |
| 2025-11-12 | $101.89 | $127.88 | 800 |
| 2025-11-11 | $97.32 | $122.14 | 500 |
| 2025-11-10 | $99.00 | $124.25 | 1,100 |
| 2025-11-07 | $95.01 | $119.24 | 7,300 |
| 2025-11-06 | $100.50 | $126.13 | 400 |
| 2025-11-05 | $101.33 | $127.17 | 500 |
| 2025-11-04 | $101.54 | $127.44 | 1,100 |
| 2025-11-03 | $101.97 | $127.98 | 1,100 |
| 2025-10-31 | $103.15 | $129.46 | 5,000 |
| 2025-10-30 | $102.99 | $129.26 | 1,100 |
| 2025-10-29 | $109.78 | $137.78 | 1,500 |
| 2025-10-28 | $108.01 | $135.56 | 1,400 |
| 2025-10-27 | $107.17 | $134.50 | 1,000 |
| 2025-10-24 | $106.09 | $133.15 | 900 |
| 2025-10-23 | $104.80 | $131.53 | 1,100 |
| 2025-10-22 | $101.49 | $127.37 | 700 |
| 2025-10-21 | $104.61 | $131.29 | 500 |
| 2025-10-20 | $105.45 | $132.34 | 1,700 |
| 2025-10-17 | $104.36 | $130.98 | 0 |
| 2025-10-16 | $104.36 | $130.98 | 1,200 |
| 2025-10-15 | $105.02 | $131.80 | 300 |
| 2025-10-14 | $104.25 | $130.84 | 700 |
| 2025-10-13 | $104.49 | $131.14 | 600 |
| 2025-10-10 | $103.77 | $130.24 | 1,700 |
| 2025-10-09 | $108.95 | $136.74 | 5,800 |
| 2025-10-08 | $106.74 | $133.96 | 1,800 |
| 2025-10-07 | $104.18 | $130.75 | 600 |
| 2025-10-06 | $106.07 | $133.12 | 900 |
| 2025-10-03 | $104.53 | $131.19 | 0 |
| 2025-10-02 | $104.53 | $131.19 | 1,900 |
| 2025-10-01 | $101.05 | $126.82 | 800 |
| 2025-09-30 | $97.17 | $121.95 | 0 |
| 2025-09-29 | $97.17 | $121.95 | 0 |
| 2025-09-26 | $97.17 | $121.95 | 800 |
| 2025-09-25 | $98.00 | $122.99 | 0 |
| 2025-09-24 | $98.00 | $122.99 | 300 |
| 2025-09-23 | $100.77 | $126.47 | 600 |
| 2025-09-22 | $99.21 | $124.51 | 3,900 |
| 2025-09-19 | $97.45 | $122.30 | 1,100 |
| 2025-09-18 | $95.18 | $119.45 | 600 |
| 2025-09-17 | $96.63 | $121.27 | 0 |
| 2025-09-16 | $96.63 | $121.27 | 0 |
| 2025-09-15 | $96.63 | $121.27 | 1,100 |
| 2025-09-12 | $94.87 | $119.07 | 0 |
| 2025-09-11 | $94.87 | $119.07 | 500 |
| 2025-09-10 | $92.53 | $116.13 | 700 |
| 2025-09-09 | $93.69 | $117.58 | 1,200 |
| 2025-09-08 | $91.73 | $115.12 | 400 |
| 2025-09-05 | $90.59 | $113.69 | 300 |
| 2025-09-04 | $90.49 | $113.57 | 900 |
| 2025-09-03 | $89.65 | $112.51 | 700 |
| 2025-09-02 | $88.27 | $110.78 | 1,000 |
| 2025-08-29 | $86.77 | $108.90 | 1,800 |
| 2025-08-28 | $90.41 | $113.47 | 1,100 |
| 2025-08-27 | $88.27 | $110.78 | 1,300 |
| 2025-08-26 | $87.28 | $109.54 | 1,200 |
| 2025-08-25 | $90.13 | $113.12 | 0 |
| 2025-08-22 | $90.13 | $113.12 | 800 |
| 2025-08-21 | $86.05 | $108.00 | 900 |
| 2025-08-20 | $86.93 | $109.10 | 300 |
| 2025-08-19 | $90.05 | $113.02 | 600 |
| 2025-08-18 | $89.68 | $112.55 | 0 |
| 2025-08-15 | $89.68 | $112.55 | 600 |
| 2025-08-14 | $87.38 | $109.67 | 0 |
| 2025-08-13 | $87.38 | $109.67 | 1,300 |
| 2025-08-12 | $89.27 | $112.04 | 1,200 |
| 2025-08-11 | $86.11 | $108.07 | 1,200 |
| 2025-08-08 | $86.20 | $108.18 | 700 |
| 2025-08-07 | $86.74 | $108.86 | 5,700 |
| 2025-08-06 | $84.03 | $105.46 | 600 |
| 2025-08-05 | $82.85 | $103.98 | 1,600 |
| 2025-08-04 | $83.09 | $104.28 | 1,400 |
| 2025-08-01 | $80.46 | $100.98 | 800 |
| 2025-07-31 | $79.33 | $99.56 | 1,400 |
| 2025-07-30 | $80.79 | $101.39 | 700 |
| 2025-07-29 | $77.85 | $97.70 | 2,000 |
| 2025-07-28 | $76.52 | $96.04 | 1,900 |
| 2025-07-25 | $76.59 | $96.12 | 700 |
| 2025-07-24 | $79.00 | $99.15 | 900 |
| 2025-07-23 | $75.79 | $95.12 | 0 |
| 2025-07-22 | $75.79 | $95.12 | 400 |
| 2025-07-21 | $76.85 | $96.45 | 1,300 |
| 2025-07-18 | $76.55 | $96.07 | 300 |
| 2025-07-17 | $75.35 | $94.57 | 1,500 |
| 2025-07-16 | $70.34 | $88.28 | 900 |
| 2025-07-15 | $72.94 | $91.54 | 2,500 |
| 2025-07-14 | $72.35 | $90.80 | 300 |
| 2025-07-11 | $72.65 | $91.18 | 400 |
| 2025-07-10 | $73.33 | $92.03 | 1,100 |
| 2025-07-09 | $70.99 | $89.10 | 0 |
| 2025-07-08 | $70.99 | $89.10 | 600 |
| 2025-07-07 | $72.29 | $90.73 | 300 |
| 2025-07-03 | $72.41 | $90.88 | 300 |
| 2025-07-02 | $72.66 | $91.19 | 400 |
| 2025-07-01 | $71.83 | $90.15 | 1,400 |
| 2025-06-30 | $72.25 | $90.68 | 400 |
| 2025-06-27 | $72.19 | $90.60 | 600 |
| 2025-06-26 | $64.47 | $80.91 | 0 |
| 2025-06-25 | $64.47 | $80.91 | 0 |
| 2025-06-24 | $64.47 | $80.91 | 0 |
| 2025-06-23 | $64.47 | $80.91 | 2,200 |
| 2025-06-20 | $66.67 | $83.67 | 0 |
| 2025-06-18 | $66.67 | $83.67 | 800 |
| 2025-06-17 | $66.97 | $84.05 | 700 |
| 2025-06-16 | $68.90 | $86.47 | 2,700 |
| 2025-06-13 | $67.71 | $84.98 | 0 |
| 2025-06-12 | $67.71 | $84.98 | 600 |
| 2025-06-11 | $66.65 | $83.65 | 1,600 |
| 2025-06-10 | $68.27 | $85.68 | 900 |
| 2025-06-09 | $68.86 | $86.42 | 1,900 |
| 2025-06-06 | $67.17 | $84.30 | 300 |
| 2025-06-05 | $68.05 | $85.41 | 500 |
| 2025-06-04 | $68.99 | $86.59 | 1,500 |
| 2025-06-03 | $65.26 | $81.90 | 1,100 |
| 2025-06-02 | $67.03 | $84.13 | 0 |
| 2025-05-30 | $67.03 | $84.13 | 0 |
| 2025-05-29 | $67.03 | $84.13 | 500 |
| 2025-05-28 | $65.16 | $81.78 | 0 |
| 2025-05-27 | $65.16 | $81.78 | 1,000 |
| 2025-05-23 | $61.04 | $76.61 | 500 |
| 2025-05-22 | $62.85 | $78.88 | 300 |
| 2025-05-21 | $62.60 | $78.57 | 1,300 |
| 2025-05-20 | $62.39 | $78.30 | 0 |
| 2025-05-19 | $62.39 | $78.30 | 400 |
| 2025-05-16 | $60.79 | $76.29 | 800 |
| 2025-05-15 | $65.28 | $81.93 | 0 |
| 2025-05-14 | $65.28 | $81.93 | 500 |
| 2025-05-13 | $61.15 | $76.75 | 0 |
| 2025-05-12 | $61.15 | $76.75 | 1,600 |
| 2025-05-09 | $61.23 | $76.85 | 75,800 |
| 2025-05-08 | $62.07 | $77.90 | 2,400 |
| 2025-05-07 | $59.51 | $74.69 | 2,100 |
| 2025-05-06 | $58.75 | $73.73 | 0 |
| 2025-05-05 | $58.75 | $73.73 | 400 |
| 2025-05-02 | $58.75 | $73.73 | 700 |
| 2025-05-01 | $54.56 | $68.47 | 600 |
| 2025-04-30 | $56.35 | $70.72 | 900 |
| 2025-04-29 | $54.61 | $68.54 | 0 |
| 2025-04-28 | $54.61 | $68.54 | 2,000 |
| 2025-04-25 | $56.00 | $70.28 | 800 |
| 2025-04-24 | $51.45 | $64.57 | 0 |
| 2025-04-23 | $51.45 | $64.57 | 0 |
| 2025-04-22 | $51.45 | $64.57 | 1,400 |
| 2025-04-21 | $51.41 | $63.37 | 1,100 |
| 2025-04-17 | $52.32 | $64.49 | 400 |
| 2025-04-16 | $52.39 | $64.57 | 1,600 |
| 2025-04-15 | $53.45 | $65.88 | 1,700 |
| 2025-04-14 | $52.35 | $64.52 | 500 |
| 2025-04-11 | $49.82 | $61.41 | 26,800 |
| 2025-04-10 | $48.48 | $59.75 | 5,500 |
| 2025-04-09 | $50.90 | $62.74 | 2,600 |
| 2025-04-08 | $45.01 | $55.48 | 2,100 |
| 2025-04-07 | $47.51 | $58.56 | 1,800 |
| 2025-04-04 | $48.65 | $59.96 | 800 |
| 2025-04-03 | $52.26 | $64.41 | 1,500 |
| 2025-04-02 | $56.39 | $69.50 | 400 |
| 2025-04-01 | $54.07 | $66.64 | 400 |
| 2025-03-31 | $54.33 | $66.96 | 2,100 |
| 2025-03-28 | $57.80 | $71.24 | 0 |
| 2025-03-27 | $57.80 | $71.24 | 5,700 |
| 2025-03-26 | $57.73 | $71.16 | 800 |
| 2025-03-25 | $60.84 | $74.99 | 700 |
| 2025-03-24 | $63.10 | $77.77 | 0 |
| 2025-03-21 | $63.10 | $77.77 | 6,800 |
| 2025-03-20 | $66.00 | $81.35 | 0 |
| 2025-03-19 | $66.00 | $81.35 | 900 |
| 2025-03-18 | $64.92 | $80.02 | 2,700 |
| 2025-03-17 | $64.47 | $79.46 | 700 |
| 2025-03-14 | $62.08 | $76.52 | 1,400 |
| 2025-03-13 | $61.15 | $75.37 | 800 |
| 2025-03-12 | $61.33 | $75.59 | 1,200 |
| 2025-03-11 | $58.49 | $72.09 | 1,600 |
| 2025-03-10 | $56.48 | $69.61 | 1,000 |
| 2025-03-07 | $59.16 | $72.92 | 1,400 |
| 2025-03-06 | $61.00 | $75.19 | 600 |
| 2025-03-05 | $61.54 | $75.85 | 45,500 |
| 2025-03-04 | $56.53 | $69.68 | 1,900 |
| 2025-03-03 | $58.57 | $72.19 | 600 |
| 2025-02-28 | $60.88 | $75.04 | 0 |
| 2025-02-27 | $60.88 | $75.04 | 1,700 |
| 2025-02-26 | $69.01 | $85.06 | 1,300 |
| 2025-02-25 | $70.75 | $87.20 | 0 |
| 2025-02-24 | $70.75 | $87.20 | 1,700 |
| 2025-02-21 | $72.61 | $89.50 | 6,200 |
| 2025-02-20 | $72.55 | $89.42 | 0 |
| 2025-02-19 | $72.55 | $89.42 | 600 |
| 2025-02-18 | $70.83 | $87.30 | 0 |
| 2025-02-14 | $70.83 | $87.30 | 8,700 |
| 2025-02-13 | $68.56 | $84.50 | 0 |
| 2025-02-12 | $68.56 | $84.50 | 0 |
| 2025-02-11 | $68.56 | $84.50 | 9,200 |
| 2025-02-10 | $66.20 | $81.60 | 700 |
| 2025-02-07 | $68.00 | $83.81 | 0 |
| 2025-02-06 | $68.00 | $83.81 | 300 |
| 2025-02-05 | $67.48 | $83.17 | 0 |
| 2025-02-04 | $67.48 | $83.17 | 0 |
| 2025-02-03 | $67.48 | $83.17 | 1,000 |
| 2025-01-31 | $68.00 | $83.81 | 0 |
| 2025-01-30 | $68.00 | $83.81 | 0 |
| 2025-01-29 | $68.00 | $83.81 | 1,800 |
| 2025-01-28 | $68.31 | $84.20 | 600 |
| 2025-01-27 | $70.87 | $87.35 | 1,100 |
| 2025-01-24 | $74.90 | $92.32 | 400 |
| 2025-01-23 | $74.90 | $92.32 | 900 |
| 2025-01-22 | $71.93 | $88.66 | 13,000 |
| 2025-01-21 | $71.85 | $88.56 | 2,300 |
| 2025-01-17 | $72.57 | $89.45 | 200 |
| 2025-01-16 | $68.75 | $84.74 | 10,300 |
| 2025-01-15 | $69.00 | $85.05 | 500 |
| 2025-01-14 | $68.11 | $83.95 | 13,900 |
| 2025-01-13 | $67.15 | $82.77 | 500 |
| 2025-01-10 | $69.09 | $85.16 | 5,500 |
| 2025-01-08 | $63.93 | $78.80 | 0 |
| 2025-01-07 | $63.93 | $78.80 | 0 |
| 2025-01-06 | $63.93 | $78.80 | 0 |
| 2025-01-03 | $63.93 | $78.80 | 0 |
| 2025-01-02 | $63.93 | $78.80 | 300 |