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
- 2009-02-13 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 | $79.33 | $187.50 | 2,100 |
| 2025-12-30 | $81.26 | $192.07 | 1,600 |
| 2025-12-29 | $80.13 | $189.40 | 1,400 |
| 2025-12-26 | $82.73 | $195.54 | 1,400 |
| 2025-12-24 | $81.83 | $193.41 | 106,400 |
| 2025-12-23 | $82.06 | $193.96 | 155,900 |
| 2025-12-22 | $77.91 | $184.15 | 100 |
| 2025-12-19 | $76.83 | $181.60 | 500 |
| 2025-12-18 | $76.25 | $180.22 | 600 |
| 2025-12-17 | $76.12 | $179.92 | 1,000 |
| 2025-12-16 | $75.47 | $178.38 | 600 |
| 2025-12-15 | $75.25 | $177.86 | 0 |
| 2025-12-12 | $75.25 | $177.86 | 2,100 |
| 2025-12-11 | $75.53 | $178.52 | 200 |
| 2025-12-10 | $74.11 | $175.17 | 400 |
| 2025-12-09 | $73.25 | $173.13 | 800 |
| 2025-12-08 | $73.78 | $174.39 | 0 |
| 2025-12-05 | $73.78 | $174.39 | 0 |
| 2025-12-04 | $73.78 | $174.39 | 0 |
| 2025-12-03 | $73.78 | $174.39 | 600 |
| 2025-12-02 | $70.57 | $166.80 | 0 |
| 2025-12-01 | $70.57 | $166.80 | 0 |
| 2025-11-28 | $70.57 | $166.80 | 0 |
| 2025-11-26 | $70.57 | $166.80 | 0 |
| 2025-11-25 | $70.57 | $166.80 | 100 |
| 2025-11-24 | $69.28 | $163.75 | 400 |
| 2025-11-21 | $68.25 | $161.32 | 400 |
| 2025-11-20 | $69.24 | $163.66 | 0 |
| 2025-11-19 | $69.24 | $163.66 | 0 |
| 2025-11-18 | $69.24 | $163.66 | 1,900 |
| 2025-11-17 | $68.91 | $162.88 | 0 |
| 2025-11-14 | $68.91 | $162.88 | 0 |
| 2025-11-13 | $68.91 | $162.88 | 0 |
| 2025-11-12 | $68.91 | $162.88 | 0 |
| 2025-11-11 | $68.91 | $162.88 | 0 |
| 2025-11-10 | $68.91 | $162.88 | 0 |
| 2025-11-07 | $68.91 | $162.88 | 600 |
| 2025-11-06 | $71.93 | $170.01 | 0 |
| 2025-11-05 | $71.93 | $170.01 | 0 |
| 2025-11-04 | $71.93 | $170.01 | 0 |
| 2025-11-03 | $71.93 | $170.01 | 0 |
| 2025-10-31 | $71.93 | $170.01 | 300 |
| 2025-10-30 | $69.85 | $165.10 | 0 |
| 2025-10-29 | $69.85 | $165.10 | 0 |
| 2025-10-28 | $69.85 | $165.10 | 200 |
| 2025-10-27 | $69.48 | $164.22 | 0 |
| 2025-10-24 | $69.48 | $164.22 | 0 |
| 2025-10-23 | $69.48 | $164.22 | 400 |
| 2025-10-22 | $69.04 | $163.18 | 0 |
| 2025-10-21 | $69.04 | $163.18 | 0 |
| 2025-10-20 | $69.04 | $163.18 | 0 |
| 2025-10-17 | $69.04 | $163.18 | 0 |
| 2025-10-16 | $69.04 | $163.18 | 0 |
| 2025-10-15 | $69.04 | $163.18 | 500 |
| 2025-10-14 | $67.50 | $159.54 | 0 |
| 2025-10-13 | $67.50 | $159.54 | 0 |
| 2025-10-10 | $67.50 | $159.54 | 0 |
| 2025-10-09 | $67.50 | $159.54 | 1,400 |
| 2025-10-08 | $66.76 | $157.79 | 0 |
| 2025-10-07 | $66.76 | $157.79 | 400 |
| 2025-10-06 | $65.18 | $154.06 | 0 |
| 2025-10-03 | $65.18 | $154.06 | 200 |
| 2025-10-02 | $64.99 | $153.61 | 1,600 |
| 2025-10-01 | $64.06 | $151.41 | 0 |
| 2025-09-30 | $64.06 | $151.41 | 0 |
| 2025-09-29 | $64.06 | $151.41 | 0 |
| 2025-09-26 | $64.06 | $151.41 | 0 |
| 2025-09-25 | $64.06 | $151.41 | 0 |
| 2025-09-24 | $64.06 | $151.41 | 900 |
| 2025-09-23 | $62.48 | $147.68 | 6,000 |
| 2025-09-22 | $62.00 | $146.54 | 0 |
| 2025-09-19 | $62.00 | $146.54 | 500 |
| 2025-09-18 | $61.65 | $145.72 | 400 |
| 2025-09-17 | $62.30 | $147.25 | 0 |
| 2025-09-16 | $62.30 | $147.25 | 0 |
| 2025-09-15 | $62.30 | $147.25 | 0 |
| 2025-09-12 | $62.30 | $147.25 | 100 |
| 2025-09-11 | $62.51 | $147.75 | 1,100 |
| 2025-09-10 | $63.78 | $150.75 | 0 |
| 2025-09-09 | $63.78 | $150.75 | 0 |
| 2025-09-08 | $63.78 | $150.75 | 700 |
| 2025-09-05 | $62.24 | $147.11 | 0 |
| 2025-09-04 | $62.24 | $147.11 | 100 |
| 2025-09-03 | $62.00 | $146.54 | 1,000 |
| 2025-09-02 | $62.00 | $146.54 | 0 |
| 2025-08-29 | $62.00 | $146.54 | 200 |
| 2025-08-28 | $61.58 | $145.55 | 100 |
| 2025-08-27 | $62.00 | $146.54 | 1,200 |
| 2025-08-26 | $60.73 | $143.54 | 0 |
| 2025-08-25 | $60.73 | $143.54 | 0 |
| 2025-08-22 | $60.73 | $143.54 | 0 |
| 2025-08-21 | $60.73 | $143.54 | 0 |
| 2025-08-20 | $60.73 | $143.54 | 0 |
| 2025-08-19 | $60.73 | $143.54 | 700 |
| 2025-08-18 | $61.26 | $144.79 | 200 |
| 2025-08-15 | $62.45 | $147.61 | 0 |
| 2025-08-14 | $62.45 | $147.61 | 0 |
| 2025-08-13 | $62.45 | $144.11 | 900 |
| 2025-08-12 | $61.88 | $142.79 | 100 |
| 2025-08-11 | $61.64 | $142.24 | 200 |
| 2025-08-08 | $60.87 | $140.46 | 3,900 |
| 2025-08-07 | $60.25 | $139.03 | 800 |
| 2025-08-06 | $59.96 | $138.36 | 0 |
| 2025-08-05 | $59.96 | $138.36 | 600 |
| 2025-08-04 | $59.87 | $138.16 | 500 |
| 2025-08-01 | $58.71 | $135.48 | 0 |
| 2025-07-31 | $58.71 | $135.48 | 1,700 |
| 2025-07-30 | $58.60 | $135.22 | 300 |
| 2025-07-29 | $61.50 | $141.92 | 0 |
| 2025-07-28 | $61.50 | $141.92 | 150,300 |
| 2025-07-25 | $61.88 | $142.79 | 100 |
| 2025-07-24 | $61.66 | $142.29 | 0 |
| 2025-07-23 | $61.66 | $142.29 | 0 |
| 2025-07-22 | $61.66 | $142.29 | 0 |
| 2025-07-21 | $61.66 | $142.29 | 400 |
| 2025-07-18 | $60.84 | $140.39 | 0 |
| 2025-07-17 | $60.84 | $140.39 | 100 |
| 2025-07-16 | $58.75 | $135.57 | 800 |
| 2025-07-15 | $61.47 | $141.85 | 0 |
| 2025-07-14 | $61.47 | $141.85 | 0 |
| 2025-07-11 | $61.47 | $141.85 | 100 |
| 2025-07-10 | $59.40 | $137.07 | 0 |
| 2025-07-09 | $59.40 | $137.07 | 0 |
| 2025-07-08 | $59.40 | $137.07 | 5,800 |
| 2025-07-07 | $57.90 | $133.61 | 200 |
| 2025-07-03 | $59.30 | $136.84 | 300 |
| 2025-07-02 | $58.33 | $134.60 | 0 |
| 2025-07-01 | $58.33 | $134.60 | 2,300 |
| 2025-06-30 | $58.54 | $135.09 | 1,200 |
| 2025-06-27 | $58.77 | $135.62 | 0 |
| 2025-06-26 | $58.77 | $135.62 | 900 |
| 2025-06-25 | $56.57 | $130.54 | 100 |
| 2025-06-24 | $59.00 | $136.15 | 0 |
| 2025-06-23 | $59.00 | $136.15 | 0 |
| 2025-06-20 | $59.00 | $136.15 | 0 |
| 2025-06-18 | $59.00 | $136.15 | 0 |
| 2025-06-17 | $59.00 | $136.15 | 300 |
| 2025-06-16 | $57.90 | $133.61 | 0 |
| 2025-06-13 | $57.90 | $133.61 | 2,000 |
| 2025-06-12 | $57.69 | $133.12 | 3,500 |
| 2025-06-11 | $59.46 | $137.21 | 0 |
| 2025-06-10 | $59.46 | $137.21 | 0 |
| 2025-06-09 | $59.46 | $137.21 | 0 |
| 2025-06-06 | $59.46 | $137.21 | 1,100 |
| 2025-06-05 | $58.19 | $134.28 | 0 |
| 2025-06-04 | $58.19 | $134.28 | 300 |
| 2025-06-03 | $59.09 | $136.36 | 0 |
| 2025-06-02 | $59.09 | $136.36 | 1,300 |
| 2025-05-30 | $61.51 | $141.94 | 0 |
| 2025-05-29 | $61.51 | $141.94 | 200 |
| 2025-05-28 | $62.00 | $143.07 | 0 |
| 2025-05-27 | $62.00 | $143.07 | 0 |
| 2025-05-23 | $62.00 | $143.07 | 1,500 |
| 2025-05-22 | $61.16 | $141.13 | 200 |
| 2025-05-21 | $62.25 | $143.65 | 1,200 |
| 2025-05-20 | $62.13 | $143.37 | 200 |
| 2025-05-19 | $61.77 | $142.54 | 900 |
| 2025-05-16 | $61.20 | $141.22 | 600 |
| 2025-05-15 | $57.54 | $132.78 | 0 |
| 2025-05-14 | $57.54 | $132.78 | 0 |
| 2025-05-13 | $57.54 | $132.78 | 0 |
| 2025-05-12 | $57.54 | $132.78 | 0 |
| 2025-05-09 | $57.54 | $132.78 | 700 |
| 2025-05-08 | $59.40 | $137.07 | 0 |
| 2025-05-07 | $59.40 | $137.07 | 2,200 |
| 2025-05-06 | $59.44 | $137.16 | 0 |
| 2025-05-05 | $59.44 | $137.16 | 0 |
| 2025-05-02 | $59.44 | $137.16 | 0 |
| 2025-05-01 | $59.44 | $137.16 | 0 |
| 2025-04-30 | $59.44 | $137.16 | 0 |
| 2025-04-29 | $59.44 | $137.16 | 400 |
| 2025-04-28 | $61.50 | $141.92 | 0 |
| 2025-04-25 | $61.50 | $141.92 | 0 |
| 2025-04-24 | $61.50 | $141.92 | 1,400 |
| 2025-04-23 | $61.71 | $142.40 | 2,200 |
| 2025-04-22 | $56.03 | $129.29 | 0 |
| 2025-04-21 | $56.03 | $129.29 | 0 |
| 2025-04-17 | $56.03 | $129.29 | 0 |
| 2025-04-16 | $56.03 | $129.29 | 800 |
| 2025-04-15 | $57.50 | $132.69 | 0 |
| 2025-04-14 | $57.50 | $132.69 | 600 |
| 2025-04-11 | $54.24 | $125.16 | 0 |
| 2025-04-10 | $54.24 | $125.16 | 400 |
| 2025-04-09 | $54.82 | $126.50 | 1,900 |
| 2025-04-08 | $52.99 | $122.28 | 2,100 |
| 2025-04-07 | $53.80 | $124.15 | 400 |
| 2025-04-04 | $53.00 | $122.30 | 1,200 |
| 2025-04-03 | $58.00 | $133.84 | 0 |
| 2025-04-02 | $58.00 | $133.84 | 400 |
| 2025-04-01 | $62.06 | $143.21 | 0 |
| 2025-03-31 | $62.06 | $143.21 | 0 |
| 2025-03-28 | $62.06 | $143.21 | 500 |
| 2025-03-27 | $62.50 | $144.22 | 0 |
| 2025-03-26 | $62.50 | $144.22 | 900 |
| 2025-03-25 | $61.00 | $140.76 | 0 |
| 2025-03-24 | $61.00 | $140.76 | 0 |
| 2025-03-21 | $61.00 | $140.76 | 800 |
| 2025-03-20 | $61.27 | $141.39 | 0 |
| 2025-03-19 | $61.27 | $141.39 | 200 |
| 2025-03-18 | $63.08 | $145.56 | 0 |
| 2025-03-17 | $63.08 | $145.56 | 1,700 |
| 2025-03-14 | $59.53 | $137.37 | 0 |
| 2025-03-13 | $59.53 | $137.37 | 300 |
| 2025-03-12 | $60.50 | $139.61 | 200 |
| 2025-03-11 | $60.49 | $139.59 | 0 |
| 2025-03-10 | $60.49 | $139.59 | 500 |
| 2025-03-07 | $60.81 | $140.32 | 0 |
| 2025-03-06 | $60.81 | $140.32 | 0 |
| 2025-03-05 | $60.81 | $135.13 | 200 |
| 2025-03-04 | $60.32 | $134.04 | 1,600 |
| 2025-03-03 | $60.32 | $134.04 | 0 |
| 2025-02-28 | $60.32 | $134.04 | 5,200 |
| 2025-02-27 | $60.95 | $135.44 | 400 |
| 2025-02-26 | $61.45 | $136.55 | 200 |
| 2025-02-25 | $61.45 | $136.55 | 800 |
| 2025-02-24 | $63.54 | $141.20 | 0 |
| 2025-02-21 | $63.54 | $141.20 | 0 |
| 2025-02-20 | $63.54 | $141.20 | 200 |
| 2025-02-19 | $61.77 | $137.27 | 0 |
| 2025-02-18 | $61.77 | $137.27 | 1,000 |
| 2025-02-14 | $63.81 | $141.80 | 1,600 |
| 2025-02-13 | $62.85 | $139.67 | 1,100 |
| 2025-02-12 | $60.86 | $135.24 | 0 |
| 2025-02-11 | $60.86 | $135.24 | 1,500 |
| 2025-02-10 | $62.00 | $137.78 | 0 |
| 2025-02-07 | $62.00 | $137.78 | 100 |
| 2025-02-06 | $62.70 | $139.33 | 500 |
| 2025-02-05 | $60.51 | $134.47 | 3,500 |
| 2025-02-04 | $60.21 | $133.80 | 0 |
| 2025-02-03 | $60.21 | $133.80 | 0 |
| 2025-01-31 | $60.21 | $133.80 | 800 |
| 2025-01-30 | $60.34 | $134.09 | 400 |
| 2025-01-29 | $61.50 | $136.67 | 0 |
| 2025-01-28 | $61.50 | $136.67 | 0 |
| 2025-01-27 | $61.50 | $136.67 | 0 |
| 2025-01-24 | $61.50 | $136.67 | 200 |
| 2025-01-23 | $59.47 | $132.15 | 0 |
| 2025-01-22 | $59.47 | $132.15 | 0 |
| 2025-01-21 | $59.47 | $132.15 | 0 |
| 2025-01-17 | $59.47 | $132.15 | 5,600 |
| 2025-01-16 | $59.99 | $133.31 | 300 |
| 2025-01-15 | $58.91 | $130.91 | 0 |
| 2025-01-14 | $58.91 | $130.91 | 0 |
| 2025-01-13 | $58.91 | $130.91 | 0 |
| 2025-01-10 | $58.91 | $130.91 | 4,800 |
| 2025-01-08 | $59.45 | $132.11 | 0 |
| 2025-01-07 | $59.45 | $132.11 | 300 |
| 2025-01-06 | $57.64 | $128.09 | 0 |
| 2025-01-03 | $57.64 | $128.09 | 0 |
| 2025-01-02 | $57.64 | $128.09 | 0 |