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
- 2007-11-07 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 | $80.75 | $114.91 | 600 |
| 2025-12-30 | $81.05 | $115.34 | 0 |
| 2025-12-29 | $81.05 | $115.34 | 600 |
| 2025-12-26 | $80.71 | $114.86 | 100 |
| 2025-12-24 | $81.26 | $115.64 | 0 |
| 2025-12-23 | $81.26 | $115.64 | 200 |
| 2025-12-22 | $80.22 | $114.16 | 0 |
| 2025-12-19 | $80.22 | $114.16 | 0 |
| 2025-12-18 | $80.22 | $114.16 | 0 |
| 2025-12-17 | $80.22 | $114.16 | 1,200 |
| 2025-12-16 | $82.01 | $116.71 | 400 |
| 2025-12-15 | $81.60 | $116.12 | 0 |
| 2025-12-12 | $81.60 | $116.12 | 300 |
| 2025-12-11 | $81.17 | $115.51 | 0 |
| 2025-12-10 | $81.17 | $115.51 | 500 |
| 2025-12-09 | $78.05 | $111.07 | 400 |
| 2025-12-08 | $79.11 | $112.58 | 200 |
| 2025-12-05 | $78.35 | $111.50 | 0 |
| 2025-12-04 | $78.35 | $111.50 | 0 |
| 2025-12-03 | $78.35 | $111.50 | 1,000 |
| 2025-12-02 | $79.00 | $112.42 | 0 |
| 2025-12-01 | $79.00 | $112.42 | 1,700 |
| 2025-11-28 | $77.78 | $110.69 | 100 |
| 2025-11-26 | $76.32 | $108.61 | 3,600 |
| 2025-11-25 | $77.50 | $110.29 | 39,500 |
| 2025-11-24 | $79.04 | $112.48 | 0 |
| 2025-11-21 | $79.04 | $112.48 | 0 |
| 2025-11-20 | $79.04 | $112.48 | 0 |
| 2025-11-19 | $79.04 | $112.48 | 400 |
| 2025-11-18 | $77.09 | $109.70 | 2,100 |
| 2025-11-17 | $77.22 | $109.89 | 2,100 |
| 2025-11-14 | $75.65 | $107.65 | 0 |
| 2025-11-13 | $75.65 | $107.65 | 300 |
| 2025-11-12 | $78.47 | $111.67 | 300 |
| 2025-11-11 | $78.52 | $111.74 | 500 |
| 2025-11-10 | $77.95 | $110.93 | 700 |
| 2025-11-07 | $75.22 | $107.04 | 500 |
| 2025-11-06 | $76.00 | $108.15 | 0 |
| 2025-11-05 | $76.00 | $108.15 | 0 |
| 2025-11-04 | $76.00 | $108.15 | 0 |
| 2025-11-03 | $76.00 | $108.15 | 0 |
| 2025-10-31 | $76.00 | $108.15 | 200 |
| 2025-10-30 | $79.00 | $112.42 | 0 |
| 2025-10-29 | $79.00 | $112.42 | 0 |
| 2025-10-28 | $79.00 | $112.42 | 800 |
| 2025-10-27 | $79.09 | $112.55 | 0 |
| 2025-10-24 | $79.09 | $112.55 | 0 |
| 2025-10-23 | $79.09 | $112.55 | 0 |
| 2025-10-22 | $79.09 | $112.55 | 0 |
| 2025-10-21 | $79.09 | $112.55 | 0 |
| 2025-10-20 | $79.09 | $112.55 | 0 |
| 2025-10-17 | $79.09 | $112.55 | 0 |
| 2025-10-16 | $79.09 | $112.55 | 200 |
| 2025-10-15 | $75.55 | $107.51 | 0 |
| 2025-10-14 | $75.55 | $107.51 | 0 |
| 2025-10-13 | $75.55 | $107.51 | 0 |
| 2025-10-10 | $75.55 | $107.51 | 0 |
| 2025-10-09 | $75.55 | $107.51 | 1,100 |
| 2025-10-08 | $75.73 | $107.77 | 300 |
| 2025-10-07 | $77.14 | $109.78 | 1,300 |
| 2025-10-06 | $78.22 | $111.31 | 0 |
| 2025-10-03 | $78.22 | $111.31 | 0 |
| 2025-10-02 | $78.22 | $111.31 | 0 |
| 2025-10-01 | $78.22 | $111.31 | 500 |
| 2025-09-30 | $72.59 | $103.30 | 0 |
| 2025-09-29 | $72.59 | $103.30 | 0 |
| 2025-09-26 | $72.59 | $103.30 | 600 |
| 2025-09-25 | $76.43 | $108.76 | 0 |
| 2025-09-24 | $76.43 | $108.76 | 500 |
| 2025-09-23 | $75.29 | $107.14 | 400 |
| 2025-09-22 | $76.60 | $109.01 | 0 |
| 2025-09-19 | $76.60 | $109.01 | 0 |
| 2025-09-18 | $76.60 | $109.01 | 0 |
| 2025-09-17 | $76.60 | $109.01 | 7,500 |
| 2025-09-16 | $77.27 | $109.96 | 0 |
| 2025-09-15 | $77.27 | $109.96 | 0 |
| 2025-09-12 | $77.27 | $109.96 | 0 |
| 2025-09-11 | $77.27 | $109.96 | 0 |
| 2025-09-10 | $77.27 | $109.96 | 0 |
| 2025-09-09 | $77.27 | $109.96 | 0 |
| 2025-09-08 | $77.27 | $109.96 | 2,100 |
| 2025-09-05 | $75.43 | $107.34 | 300 |
| 2025-09-04 | $71.48 | $101.72 | 0 |
| 2025-09-03 | $71.48 | $101.72 | 0 |
| 2025-09-02 | $71.48 | $101.72 | 1,200 |
| 2025-08-29 | $76.95 | $109.50 | 200 |
| 2025-08-28 | $77.00 | $109.58 | 0 |
| 2025-08-27 | $77.00 | $109.58 | 0 |
| 2025-08-26 | $77.00 | $109.58 | 96,200 |
| 2025-08-25 | $75.55 | $107.51 | 0 |
| 2025-08-22 | $75.55 | $107.51 | 8,100 |
| 2025-08-21 | $73.92 | $105.19 | 300 |
| 2025-08-20 | $73.27 | $104.27 | 0 |
| 2025-08-19 | $73.27 | $104.27 | 900 |
| 2025-08-18 | $75.92 | $108.04 | 0 |
| 2025-08-15 | $75.92 | $108.04 | 800 |
| 2025-08-14 | $73.08 | $104.00 | 0 |
| 2025-08-13 | $73.08 | $104.00 | 0 |
| 2025-08-12 | $73.08 | $104.00 | 0 |
| 2025-08-11 | $73.08 | $104.00 | 0 |
| 2025-08-08 | $73.08 | $104.00 | 600 |
| 2025-08-07 | $71.84 | $102.23 | 200 |
| 2025-08-06 | $76.00 | $106.55 | 600 |
| 2025-08-05 | $74.92 | $105.03 | 200 |
| 2025-08-04 | $74.94 | $105.06 | 0 |
| 2025-08-01 | $74.94 | $105.06 | 0 |
| 2025-07-31 | $74.94 | $105.06 | 100 |
| 2025-07-30 | $74.42 | $104.33 | 300 |
| 2025-07-29 | $74.03 | $103.79 | 400 |
| 2025-07-28 | $77.55 | $108.72 | 800 |
| 2025-07-25 | $73.88 | $103.58 | 500 |
| 2025-07-24 | $75.00 | $105.15 | 2,400 |
| 2025-07-23 | $68.00 | $95.33 | 300 |
| 2025-07-22 | $67.03 | $93.97 | 200 |
| 2025-07-21 | $65.60 | $91.97 | 0 |
| 2025-07-18 | $65.60 | $91.97 | 300 |
| 2025-07-17 | $70.19 | $98.40 | 0 |
| 2025-07-16 | $70.19 | $98.40 | 0 |
| 2025-07-15 | $70.19 | $98.40 | 0 |
| 2025-07-14 | $70.19 | $98.40 | 500 |
| 2025-07-11 | $68.21 | $95.63 | 500 |
| 2025-07-10 | $68.31 | $95.77 | 1,000 |
| 2025-07-09 | $68.00 | $95.33 | 2,400 |
| 2025-07-08 | $67.55 | $94.70 | 0 |
| 2025-07-07 | $67.55 | $94.70 | 4,100 |
| 2025-07-03 | $69.24 | $97.07 | 0 |
| 2025-07-02 | $69.24 | $97.07 | 200 |
| 2025-07-01 | $68.65 | $96.24 | 700 |
| 2025-06-30 | $69.94 | $98.05 | 200 |
| 2025-06-27 | $66.98 | $93.90 | 0 |
| 2025-06-26 | $66.98 | $93.90 | 200 |
| 2025-06-25 | $67.40 | $94.49 | 0 |
| 2025-06-24 | $67.40 | $94.49 | 600 |
| 2025-06-23 | $67.66 | $94.86 | 0 |
| 2025-06-20 | $67.66 | $94.86 | 0 |
| 2025-06-18 | $67.66 | $94.86 | 0 |
| 2025-06-17 | $67.66 | $94.86 | 0 |
| 2025-06-16 | $67.66 | $94.86 | 1,300 |
| 2025-06-13 | $70.02 | $98.16 | 0 |
| 2025-06-12 | $70.02 | $98.16 | 1,600 |
| 2025-06-11 | $68.26 | $95.70 | 1,800 |
| 2025-06-10 | $69.04 | $96.79 | 0 |
| 2025-06-09 | $69.04 | $96.79 | 0 |
| 2025-06-06 | $69.04 | $96.79 | 700 |
| 2025-06-05 | $67.96 | $95.28 | 500 |
| 2025-06-04 | $67.50 | $94.63 | 0 |
| 2025-06-03 | $67.50 | $94.63 | 2,100 |
| 2025-06-02 | $69.00 | $96.73 | 11,100 |
| 2025-05-30 | $65.43 | $91.73 | 0 |
| 2025-05-29 | $65.43 | $91.73 | 600 |
| 2025-05-28 | $65.67 | $92.07 | 2,800 |
| 2025-05-27 | $65.56 | $91.91 | 2,200 |
| 2025-05-23 | $65.05 | $91.20 | 40,900 |
| 2025-05-22 | $66.20 | $92.81 | 5,200 |
| 2025-05-21 | $67.20 | $94.21 | 0 |
| 2025-05-20 | $67.20 | $94.21 | 400 |
| 2025-05-19 | $66.96 | $93.87 | 700 |
| 2025-05-16 | $64.50 | $90.43 | 0 |
| 2025-05-15 | $64.50 | $90.43 | 1,000 |
| 2025-05-14 | $63.81 | $89.46 | 0 |
| 2025-05-13 | $63.81 | $89.46 | 0 |
| 2025-05-12 | $63.81 | $89.46 | 400 |
| 2025-05-09 | $65.27 | $91.50 | 500 |
| 2025-05-08 | $65.86 | $92.33 | 0 |
| 2025-05-07 | $65.86 | $92.33 | 0 |
| 2025-05-06 | $65.86 | $92.33 | 900 |
| 2025-05-05 | $66.24 | $92.86 | 300 |
| 2025-05-02 | $67.21 | $94.22 | 0 |
| 2025-05-01 | $67.21 | $94.22 | 300 |
| 2025-04-30 | $63.00 | $88.32 | 0 |
| 2025-04-29 | $63.00 | $88.32 | 1,500 |
| 2025-04-28 | $60.88 | $85.35 | 0 |
| 2025-04-25 | $60.88 | $85.35 | 200 |
| 2025-04-24 | $63.19 | $88.59 | 500 |
| 2025-04-23 | $63.00 | $88.32 | 500 |
| 2025-04-22 | $64.70 | $90.71 | 500 |
| 2025-04-21 | $63.59 | $89.15 | 0 |
| 2025-04-17 | $63.59 | $89.15 | 0 |
| 2025-04-16 | $63.59 | $89.15 | 0 |
| 2025-04-15 | $63.59 | $89.15 | 0 |
| 2025-04-14 | $63.59 | $89.15 | 1,400 |
| 2025-04-11 | $62.01 | $86.93 | 0 |
| 2025-04-10 | $62.01 | $86.93 | 1,200 |
| 2025-04-09 | $60.27 | $82.31 | 0 |
| 2025-04-08 | $60.27 | $82.31 | 0 |
| 2025-04-07 | $60.27 | $82.31 | 400 |
| 2025-04-04 | $69.02 | $94.26 | 0 |
| 2025-04-03 | $69.02 | $94.26 | 1,600 |
| 2025-04-02 | $67.72 | $92.48 | 400 |
| 2025-04-01 | $68.00 | $92.86 | 0 |
| 2025-03-31 | $68.00 | $92.86 | 900 |
| 2025-03-28 | $68.22 | $93.16 | 0 |
| 2025-03-27 | $68.22 | $93.16 | 0 |
| 2025-03-26 | $68.22 | $93.16 | 400 |
| 2025-03-25 | $65.30 | $89.18 | 300 |
| 2025-03-24 | $67.02 | $91.52 | 0 |
| 2025-03-21 | $67.02 | $91.52 | 600 |
| 2025-03-20 | $65.74 | $89.78 | 200 |
| 2025-03-19 | $66.70 | $91.09 | 0 |
| 2025-03-18 | $66.70 | $91.09 | 500 |
| 2025-03-17 | $66.78 | $91.20 | 700 |
| 2025-03-14 | $66.02 | $90.16 | 500 |
| 2025-03-13 | $66.20 | $90.40 | 600 |
| 2025-03-12 | $68.00 | $92.86 | 500 |
| 2025-03-11 | $68.35 | $93.34 | 1,600 |
| 2025-03-10 | $69.77 | $95.28 | 700 |
| 2025-03-07 | $70.21 | $95.88 | 0 |
| 2025-03-06 | $70.21 | $95.88 | 500 |
| 2025-03-05 | $66.67 | $91.05 | 0 |
| 2025-03-04 | $66.67 | $91.05 | 3,400 |
| 2025-03-03 | $66.43 | $90.72 | 900 |
| 2025-02-28 | $65.07 | $88.86 | 3,100 |
| 2025-02-27 | $67.13 | $91.67 | 0 |
| 2025-02-26 | $67.13 | $91.67 | 0 |
| 2025-02-25 | $67.13 | $91.67 | 900 |
| 2025-02-24 | $65.42 | $89.34 | 0 |
| 2025-02-21 | $65.42 | $89.34 | 600 |
| 2025-02-20 | $67.22 | $91.80 | 300 |
| 2025-02-19 | $66.72 | $91.12 | 700 |
| 2025-02-18 | $67.16 | $91.72 | 400 |
| 2025-02-14 | $63.57 | $86.81 | 0 |
| 2025-02-13 | $63.57 | $86.81 | 800 |
| 2025-02-12 | $64.01 | $87.41 | 2,000 |
| 2025-02-11 | $66.72 | $91.12 | 1,300 |
| 2025-02-10 | $64.85 | $88.56 | 1,600 |
| 2025-02-07 | $67.21 | $91.78 | 200 |
| 2025-02-06 | $66.51 | $90.83 | 300 |
| 2025-02-05 | $65.30 | $89.18 | 4,500 |
| 2025-02-04 | $66.27 | $90.50 | 0 |
| 2025-02-03 | $66.27 | $90.50 | 4,000 |
| 2025-01-31 | $67.27 | $91.87 | 600 |
| 2025-01-30 | $64.91 | $88.64 | 0 |
| 2025-01-29 | $64.91 | $88.64 | 4,200 |
| 2025-01-28 | $63.90 | $87.26 | 5,300 |
| 2025-01-27 | $62.64 | $85.54 | 100 |
| 2025-01-24 | $62.28 | $85.05 | 4,600 |
| 2025-01-23 | $61.28 | $83.69 | 0 |
| 2025-01-22 | $61.28 | $83.69 | 500 |
| 2025-01-21 | $62.36 | $85.16 | 400 |
| 2025-01-17 | $60.04 | $81.99 | 8,400 |
| 2025-01-16 | $59.59 | $81.38 | 0 |
| 2025-01-15 | $59.59 | $81.38 | 200 |
| 2025-01-14 | $60.67 | $82.85 | 2,300 |
| 2025-01-13 | $59.45 | $81.19 | 1,000 |
| 2025-01-10 | $60.49 | $82.61 | 3,200 |
| 2025-01-08 | $59.31 | $81.00 | 0 |
| 2025-01-07 | $59.31 | $81.00 | 0 |
| 2025-01-06 | $59.31 | $81.00 | 0 |
| 2025-01-03 | $59.31 | $81.00 | 0 |
| 2025-01-02 | $59.31 | $81.00 | 5,400 |