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
- 2020-10-05 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 | $140.01 | $140.72 | 800 |
| 2025-12-30 | $142.18 | $142.91 | 900 |
| 2025-12-29 | $143.99 | $144.73 | 18,800 |
| 2025-12-26 | $139.85 | $140.57 | 900 |
| 2025-12-24 | $141.85 | $142.57 | 0 |
| 2025-12-23 | $141.85 | $142.57 | 14,600 |
| 2025-12-22 | $139.64 | $140.36 | 700 |
| 2025-12-19 | $142.61 | $143.34 | 2,600 |
| 2025-12-18 | $139.59 | $140.31 | 4,900 |
| 2025-12-17 | $138.55 | $139.26 | 2,400 |
| 2025-12-16 | $142.09 | $142.82 | 1,200 |
| 2025-12-15 | $142.52 | $143.25 | 14,900 |
| 2025-12-12 | $141.11 | $141.84 | 1,000 |
| 2025-12-11 | $147.10 | $147.86 | 4,600 |
| 2025-12-10 | $144.54 | $145.28 | 3,700 |
| 2025-12-09 | $135.81 | $136.51 | 800 |
| 2025-12-08 | $138.18 | $138.89 | 900 |
| 2025-12-05 | $136.55 | $137.25 | 1,800 |
| 2025-12-04 | $133.63 | $134.31 | 2,500 |
| 2025-12-03 | $129.81 | $130.48 | 5,500 |
| 2025-12-02 | $131.24 | $131.92 | 4,600 |
| 2025-12-01 | $132.30 | $132.98 | 800 |
| 2025-11-28 | $131.03 | $131.70 | 2,600 |
| 2025-11-26 | $130.00 | $130.67 | 1,600 |
| 2025-11-25 | $122.29 | $122.92 | 1,900 |
| 2025-11-24 | $122.90 | $123.53 | 1,100 |
| 2025-11-21 | $119.75 | $120.37 | 4,700 |
| 2025-11-20 | $128.26 | $128.92 | 2,100 |
| 2025-11-19 | $125.00 | $125.64 | 4,800 |
| 2025-11-18 | $124.80 | $125.44 | 9,800 |
| 2025-11-17 | $131.20 | $131.87 | 5,400 |
| 2025-11-14 | $131.02 | $131.69 | 14,100 |
| 2025-11-13 | $126.50 | $127.15 | 1,700 |
| 2025-11-12 | $121.40 | $122.02 | 9,300 |
| 2025-11-11 | $126.25 | $126.90 | 1,200 |
| 2025-11-10 | $122.61 | $123.24 | 3,100 |
| 2025-11-07 | $119.51 | $120.12 | 5,200 |
| 2025-11-06 | $120.00 | $120.62 | 9,200 |
| 2025-11-05 | $124.70 | $125.34 | 1,800 |
| 2025-11-04 | $121.50 | $122.12 | 9,800 |
| 2025-11-03 | $133.64 | $134.33 | 2,300 |
| 2025-10-31 | $124.25 | $124.89 | 2,700 |
| 2025-10-30 | $120.52 | $121.14 | 4,400 |
| 2025-10-29 | $123.95 | $124.59 | 10,100 |
| 2025-10-28 | $120.78 | $121.40 | 1,400 |
| 2025-10-27 | $118.90 | $119.51 | 2,200 |
| 2025-10-24 | $120.63 | $121.24 | 12,800 |
| 2025-10-23 | $117.97 | $118.58 | 10,400 |
| 2025-10-22 | $113.38 | $113.96 | 2,100 |
| 2025-10-21 | $118.60 | $119.21 | 1,100 |
| 2025-10-20 | $119.90 | $120.52 | 1,100 |
| 2025-10-17 | $121.60 | $122.23 | 10,800 |
| 2025-10-16 | $122.07 | $122.70 | 1,200 |
| 2025-10-15 | $121.75 | $122.38 | 2,700 |
| 2025-10-14 | $122.85 | $123.48 | 3,000 |
| 2025-10-13 | $124.66 | $125.30 | 1,100 |
| 2025-10-10 | $123.50 | $124.13 | 7,300 |
| 2025-10-09 | $128.00 | $128.66 | 10,100 |
| 2025-10-08 | $127.10 | $127.75 | 8,900 |
| 2025-10-07 | $122.77 | $123.40 | 11,100 |
| 2025-10-06 | $126.19 | $126.84 | 14,100 |
| 2025-10-03 | $123.43 | $124.06 | 16,400 |
| 2025-10-02 | $125.70 | $126.35 | 3,700 |
| 2025-10-01 | $122.55 | $123.18 | 2,100 |
| 2025-09-30 | $117.00 | $117.60 | 2,600 |
| 2025-09-29 | $116.85 | $117.45 | 1,000 |
| 2025-09-26 | $114.05 | $114.64 | 1,800 |
| 2025-09-25 | $114.00 | $114.59 | 1,800 |
| 2025-09-24 | $116.13 | $116.72 | 1,900 |
| 2025-09-23 | $113.46 | $114.04 | 800 |
| 2025-09-22 | $113.50 | $114.08 | 400 |
| 2025-09-19 | $112.07 | $112.65 | 0 |
| 2025-09-18 | $112.07 | $112.65 | 600 |
| 2025-09-17 | $109.95 | $110.51 | 900 |
| 2025-09-16 | $113.10 | $113.68 | 900 |
| 2025-09-15 | $111.26 | $111.83 | 600 |
| 2025-09-12 | $110.00 | $110.57 | 600 |
| 2025-09-11 | $109.89 | $110.45 | 0 |
| 2025-09-10 | $109.89 | $110.45 | 1,100 |
| 2025-09-09 | $106.75 | $107.30 | 13,500 |
| 2025-09-08 | $103.50 | $104.03 | 1,300 |
| 2025-09-05 | $101.85 | $102.37 | 700 |
| 2025-09-04 | $105.06 | $105.60 | 800 |
| 2025-09-03 | $100.00 | $100.51 | 1,500 |
| 2025-09-02 | $99.97 | $100.48 | 2,500 |
| 2025-08-29 | $107.00 | $107.55 | 0 |
| 2025-08-28 | $107.00 | $107.55 | 1,500 |
| 2025-08-27 | $105.05 | $105.59 | 400 |
| 2025-08-26 | $109.97 | $110.54 | 700 |
| 2025-08-25 | $106.39 | $106.93 | 18,000 |
| 2025-08-22 | $107.78 | $108.33 | 0 |
| 2025-08-21 | $107.78 | $108.33 | 4,000 |
| 2025-08-20 | $106.15 | $106.70 | 2,600 |
| 2025-08-19 | $108.53 | $109.09 | 600 |
| 2025-08-18 | $112.89 | $113.47 | 2,200 |
| 2025-08-15 | $114.00 | $114.59 | 9,500 |
| 2025-08-14 | $110.75 | $111.32 | 4,400 |
| 2025-08-13 | $117.55 | $118.15 | 12,100 |
| 2025-08-12 | $118.05 | $118.66 | 5,800 |
| 2025-08-11 | $115.05 | $115.64 | 1,200 |
| 2025-08-08 | $113.03 | $113.61 | 1,500 |
| 2025-08-07 | $116.19 | $116.79 | 1,000 |
| 2025-08-06 | $113.20 | $113.78 | 1,600 |
| 2025-08-05 | $114.00 | $114.59 | 3,000 |
| 2025-08-04 | $116.90 | $117.50 | 1,600 |
| 2025-08-01 | $114.00 | $114.59 | 500 |
| 2025-07-31 | $117.00 | $117.60 | 3,100 |
| 2025-07-30 | $114.80 | $115.39 | 3,300 |
| 2025-07-29 | $114.00 | $114.59 | 3,000 |
| 2025-07-28 | $110.95 | $111.52 | 700 |
| 2025-07-25 | $111.63 | $112.21 | 1,700 |
| 2025-07-24 | $115.00 | $115.59 | 1,200 |
| 2025-07-23 | $116.00 | $116.60 | 1,200 |
| 2025-07-22 | $105.68 | $106.23 | 600 |
| 2025-07-21 | $108.97 | $109.53 | 3,000 |
| 2025-07-18 | $106.80 | $107.35 | 400 |
| 2025-07-17 | $107.05 | $107.60 | 2,700 |
| 2025-07-16 | $107.42 | $107.97 | 1,100 |
| 2025-07-15 | $107.02 | $107.57 | 2,200 |
| 2025-07-14 | $106.40 | $106.95 | 1,300 |
| 2025-07-11 | $106.11 | $106.65 | 700 |
| 2025-07-10 | $105.55 | $106.09 | 1,500 |
| 2025-07-09 | $107.10 | $107.65 | 1,500 |
| 2025-07-08 | $107.17 | $107.72 | 1,500 |
| 2025-07-07 | $112.45 | $113.03 | 1,900 |
| 2025-07-03 | $108.00 | $108.55 | 900 |
| 2025-07-02 | $107.13 | $107.68 | 21,400 |
| 2025-07-01 | $110.00 | $110.57 | 1,800 |
| 2025-06-30 | $116.55 | $117.15 | 10,200 |
| 2025-06-27 | $112.00 | $112.58 | 1,200 |
| 2025-06-26 | $109.50 | $110.06 | 3,300 |
| 2025-06-25 | $107.00 | $107.55 | 2,500 |
| 2025-06-24 | $107.00 | $107.55 | 2,400 |
| 2025-06-23 | $98.87 | $99.38 | 300 |
| 2025-06-20 | $100.00 | $100.51 | 1,700 |
| 2025-06-18 | $102.00 | $102.52 | 0 |
| 2025-06-17 | $102.00 | $102.52 | 700 |
| 2025-06-16 | $101.50 | $102.02 | 6,000 |
| 2025-06-13 | $95.92 | $96.42 | 600 |
| 2025-06-12 | $99.00 | $99.51 | 1,100 |
| 2025-06-11 | $99.00 | $99.51 | 1,400 |
| 2025-06-10 | $93.50 | $93.98 | 4,100 |
| 2025-06-09 | $98.50 | $99.01 | 7,600 |
| 2025-06-06 | $101.01 | $101.53 | 2,100 |
| 2025-06-05 | $101.00 | $101.52 | 1,800 |
| 2025-06-04 | $100.56 | $101.08 | 14,000 |
| 2025-06-03 | $102.72 | $103.25 | 43,900 |
| 2025-06-02 | $100.50 | $101.02 | 23,400 |
| 2025-05-30 | $97.00 | $97.50 | 4,100 |
| 2025-05-29 | $96.65 | $97.15 | 7,000 |
| 2025-05-28 | $96.00 | $96.49 | 16,000 |
| 2025-05-27 | $94.15 | $94.63 | 300 |
| 2025-05-23 | $93.50 | $93.98 | 16,600 |
| 2025-05-22 | $91.00 | $91.47 | 1,500 |
| 2025-05-21 | $89.00 | $89.46 | 14,300 |
| 2025-05-20 | $89.68 | $90.14 | 4,800 |
| 2025-05-19 | $88.50 | $88.95 | 1,500 |
| 2025-05-16 | $84.00 | $84.43 | 1,500 |
| 2025-05-15 | $82.55 | $82.97 | 400 |
| 2025-05-14 | $83.00 | $83.43 | 7,900 |
| 2025-05-13 | $83.37 | $83.80 | 5,200 |
| 2025-05-12 | $84.22 | $84.65 | 900 |
| 2025-05-09 | $85.62 | $86.06 | 20,000 |
| 2025-05-08 | $81.94 | $82.36 | 600 |
| 2025-05-07 | $80.70 | $81.11 | 2,200 |
| 2025-05-06 | $80.08 | $80.49 | 17,200 |
| 2025-05-05 | $83.39 | $83.81 | 7,700 |
| 2025-05-02 | $82.30 | $82.72 | 145,700 |
| 2025-05-01 | $74.90 | $75.28 | 25,100 |
| 2025-04-30 | $78.21 | $78.61 | 6,200 |
| 2025-04-29 | $78.68 | $79.09 | 11,200 |
| 2025-04-28 | $78.00 | $78.40 | 14,300 |
| 2025-04-25 | $77.70 | $78.10 | 11,200 |
| 2025-04-24 | $73.70 | $74.08 | 2,600 |
| 2025-04-23 | $74.00 | $74.38 | 4,800 |
| 2025-04-22 | $73.16 | $73.54 | 22,600 |
| 2025-04-21 | $70.95 | $71.31 | 2,000 |
| 2025-04-17 | $73.00 | $73.38 | 7,300 |
| 2025-04-16 | $70.00 | $70.36 | 2,700 |
| 2025-04-15 | $65.51 | $65.85 | 4,700 |
| 2025-04-14 | $64.00 | $64.33 | 500 |
| 2025-04-11 | $62.35 | $62.67 | 1,200 |
| 2025-04-10 | $58.32 | $58.62 | 38,100 |
| 2025-04-09 | $62.33 | $62.65 | 58,500 |
| 2025-04-08 | $52.71 | $52.98 | 8,200 |
| 2025-04-07 | $54.35 | $54.63 | 9,700 |
| 2025-04-04 | $54.45 | $54.73 | 3,800 |
| 2025-04-03 | $59.83 | $60.14 | 500 |
| 2025-04-02 | $58.21 | $58.51 | 0 |
| 2025-04-01 | $58.21 | $58.51 | 2,600 |
| 2025-03-31 | $55.95 | $56.24 | 4,300 |
| 2025-03-28 | $58.00 | $58.30 | 800 |
| 2025-03-27 | $63.65 | $63.98 | 15,000 |
| 2025-03-26 | $65.75 | $66.09 | 2,500 |
| 2025-03-25 | $63.40 | $63.73 | 600 |
| 2025-03-24 | $66.89 | $67.23 | 900 |
| 2025-03-21 | $65.01 | $65.34 | 1,900 |
| 2025-03-20 | $65.63 | $65.97 | 1,200 |
| 2025-03-19 | $68.65 | $69.00 | 3,200 |
| 2025-03-18 | $66.42 | $66.76 | 3,800 |
| 2025-03-17 | $67.03 | $67.37 | 1,600 |
| 2025-03-14 | $65.55 | $65.89 | 4,100 |
| 2025-03-13 | $61.65 | $61.97 | 3,200 |
| 2025-03-12 | $60.75 | $61.06 | 353,200 |
| 2025-03-11 | $59.40 | $59.71 | 2,600 |
| 2025-03-10 | $61.32 | $61.64 | 0 |
| 2025-03-07 | $61.32 | $61.64 | 4,800 |
| 2025-03-06 | $61.85 | $62.16 | 3,900 |
| 2025-03-05 | $60.25 | $60.56 | 900 |
| 2025-03-04 | $54.96 | $55.24 | 17,200 |
| 2025-03-03 | $58.35 | $58.65 | 1,500 |
| 2025-02-28 | $56.93 | $57.23 | 20,700 |
| 2025-02-27 | $56.60 | $56.89 | 3,400 |
| 2025-02-26 | $58.90 | $59.20 | 5,200 |
| 2025-02-25 | $53.89 | $54.17 | 1,300 |
| 2025-02-24 | $59.40 | $59.71 | 7,600 |
| 2025-02-21 | $59.52 | $59.83 | 800 |
| 2025-02-20 | $63.05 | $63.37 | 300 |
| 2025-02-19 | $64.50 | $64.83 | 17,300 |
| 2025-02-18 | $67.36 | $67.70 | 2,500 |
| 2025-02-14 | $64.40 | $64.73 | 1,800 |
| 2025-02-13 | $64.10 | $64.43 | 2,000 |
| 2025-02-12 | $62.74 | $63.06 | 4,700 |
| 2025-02-11 | $60.70 | $61.01 | 2,600 |
| 2025-02-10 | $59.29 | $59.59 | 3,300 |
| 2025-02-07 | $59.67 | $59.97 | 900 |
| 2025-02-06 | $59.29 | $59.60 | 81,100 |
| 2025-02-05 | $58.50 | $58.80 | 2,100 |
| 2025-02-04 | $57.65 | $57.95 | 700 |
| 2025-02-03 | $57.48 | $57.78 | 6,300 |
| 2025-01-31 | $59.54 | $59.85 | 17,500 |
| 2025-01-30 | $58.93 | $59.23 | 1,600 |
| 2025-01-29 | $55.74 | $56.03 | 63,500 |
| 2025-01-28 | $54.96 | $55.24 | 147,100 |
| 2025-01-27 | $53.05 | $53.32 | 73,600 |
| 2025-01-24 | $63.38 | $63.71 | 4,300 |
| 2025-01-23 | $60.59 | $60.90 | 59,000 |
| 2025-01-22 | $57.26 | $57.55 | 5,700 |
| 2025-01-21 | $52.63 | $52.91 | 2,900 |
| 2025-01-17 | $54.67 | $54.95 | 3,300 |
| 2025-01-16 | $52.16 | $52.43 | 14,300 |
| 2025-01-15 | $54.95 | $55.23 | 7,300 |
| 2025-01-14 | $53.22 | $53.49 | 21,000 |
| 2025-01-13 | $51.47 | $51.73 | 1,200 |
| 2025-01-10 | $52.00 | $52.27 | 4,100 |
| 2025-01-08 | $52.17 | $52.44 | 900 |
| 2025-01-07 | $55.97 | $56.26 | 1,400 |
| 2025-01-06 | $56.63 | $56.92 | 6,600 |
| 2025-01-03 | $53.95 | $54.23 | 400 |
| 2025-01-02 | $53.50 | $53.77 | 2,200 |