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
- 2008-04-09 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 | $97.30 | $149.31 | 22,500 |
| 2025-12-30 | $97.79 | $150.06 | 500 |
| 2025-12-29 | $95.28 | $146.21 | 0 |
| 2025-12-26 | $95.28 | $146.21 | 0 |
| 2025-12-24 | $95.28 | $146.21 | 300 |
| 2025-12-23 | $96.47 | $148.04 | 15,900 |
| 2025-12-22 | $97.30 | $149.31 | 800 |
| 2025-12-19 | $95.90 | $147.16 | 3,600 |
| 2025-12-18 | $95.88 | $147.13 | 900 |
| 2025-12-17 | $96.11 | $147.48 | 142,300 |
| 2025-12-16 | $93.04 | $142.77 | 400 |
| 2025-12-15 | $96.34 | $147.84 | 171,500 |
| 2025-12-12 | $97.09 | $148.99 | 300 |
| 2025-12-11 | $95.85 | $147.08 | 700 |
| 2025-12-10 | $96.00 | $147.31 | 700 |
| 2025-12-09 | $96.24 | $147.68 | 1,400 |
| 2025-12-08 | $98.32 | $150.87 | 700 |
| 2025-12-05 | $98.00 | $150.38 | 200 |
| 2025-12-04 | $97.95 | $150.31 | 0 |
| 2025-12-03 | $97.95 | $150.31 | 200 |
| 2025-12-02 | $100.00 | $153.45 | 0 |
| 2025-12-01 | $100.00 | $153.45 | 0 |
| 2025-11-28 | $100.00 | $153.45 | 300 |
| 2025-11-26 | $100.00 | $153.45 | 0 |
| 2025-11-25 | $100.00 | $153.45 | 45,700 |
| 2025-11-24 | $97.73 | $149.97 | 0 |
| 2025-11-21 | $97.73 | $149.97 | 1,200 |
| 2025-11-20 | $98.30 | $150.84 | 400 |
| 2025-11-19 | $98.78 | $151.58 | 0 |
| 2025-11-18 | $98.78 | $151.58 | 5,100 |
| 2025-11-17 | $103.91 | $159.45 | 102,700 |
| 2025-11-14 | $102.51 | $157.30 | 300 |
| 2025-11-13 | $104.97 | $161.08 | 400 |
| 2025-11-12 | $102.50 | $157.29 | 0 |
| 2025-11-11 | $102.50 | $157.29 | 200 |
| 2025-11-10 | $100.58 | $154.34 | 400 |
| 2025-11-07 | $97.04 | $148.91 | 1,800 |
| 2025-11-06 | $97.15 | $149.08 | 0 |
| 2025-11-05 | $97.15 | $149.08 | 0 |
| 2025-11-04 | $97.15 | $149.08 | 102,400 |
| 2025-11-03 | $100.44 | $154.13 | 0 |
| 2025-10-31 | $100.44 | $154.13 | 0 |
| 2025-10-30 | $100.44 | $154.13 | 2,300 |
| 2025-10-29 | $98.30 | $150.84 | 0 |
| 2025-10-28 | $98.30 | $150.84 | 3,600 |
| 2025-10-27 | $102.48 | $157.26 | 1,500 |
| 2025-10-24 | $103.00 | $158.06 | 150,700 |
| 2025-10-23 | $99.81 | $153.16 | 0 |
| 2025-10-22 | $99.81 | $153.16 | 0 |
| 2025-10-21 | $99.81 | $153.16 | 700 |
| 2025-10-20 | $100.19 | $153.74 | 0 |
| 2025-10-17 | $100.19 | $153.74 | 0 |
| 2025-10-16 | $100.19 | $153.74 | 800 |
| 2025-10-15 | $95.03 | $145.83 | 0 |
| 2025-10-14 | $95.03 | $145.83 | 1,400 |
| 2025-10-13 | $98.46 | $151.09 | 1,800 |
| 2025-10-10 | $98.46 | $151.09 | 400 |
| 2025-10-09 | $96.64 | $148.30 | 0 |
| 2025-10-08 | $96.64 | $148.30 | 100 |
| 2025-10-07 | $102.00 | $156.52 | 0 |
| 2025-10-06 | $102.00 | $156.52 | 1,100 |
| 2025-10-03 | $101.83 | $156.26 | 3,800 |
| 2025-10-02 | $99.00 | $151.92 | 0 |
| 2025-10-01 | $99.00 | $151.92 | 50,200 |
| 2025-09-30 | $91.79 | $140.85 | 1,400 |
| 2025-09-29 | $91.40 | $140.26 | 1,400 |
| 2025-09-26 | $90.07 | $138.21 | 400 |
| 2025-09-25 | $94.97 | $145.73 | 0 |
| 2025-09-24 | $94.97 | $145.73 | 1,700 |
| 2025-09-23 | $94.03 | $144.29 | 800 |
| 2025-09-22 | $93.57 | $143.59 | 0 |
| 2025-09-19 | $93.57 | $143.59 | 0 |
| 2025-09-18 | $93.57 | $143.59 | 400 |
| 2025-09-17 | $92.92 | $142.59 | 1,100 |
| 2025-09-16 | $92.11 | $141.35 | 0 |
| 2025-09-15 | $92.11 | $141.35 | 300 |
| 2025-09-12 | $96.15 | $147.54 | 200 |
| 2025-09-11 | $94.40 | $144.86 | 102,700 |
| 2025-09-10 | $96.20 | $147.62 | 100 |
| 2025-09-09 | $93.14 | $142.93 | 21,600 |
| 2025-09-08 | $94.12 | $144.43 | 30,900 |
| 2025-09-05 | $92.30 | $141.64 | 301,500 |
| 2025-09-04 | $91.81 | $140.88 | 93,000 |
| 2025-09-03 | $99.68 | $152.96 | 200 |
| 2025-09-02 | $98.44 | $151.06 | 800 |
| 2025-08-29 | $100.30 | $153.91 | 400 |
| 2025-08-28 | $99.39 | $152.52 | 0 |
| 2025-08-27 | $99.39 | $152.52 | 0 |
| 2025-08-26 | $99.39 | $152.52 | 0 |
| 2025-08-25 | $99.39 | $152.52 | 400 |
| 2025-08-22 | $100.26 | $153.85 | 1,200 |
| 2025-08-21 | $100.03 | $153.50 | 1,700 |
| 2025-08-20 | $102.00 | $156.52 | 49,900 |
| 2025-08-19 | $100.88 | $154.80 | 600 |
| 2025-08-18 | $101.18 | $155.26 | 2,100 |
| 2025-08-15 | $101.05 | $155.06 | 56,200 |
| 2025-08-14 | $98.12 | $150.57 | 201,100 |
| 2025-08-13 | $97.64 | $149.83 | 200 |
| 2025-08-12 | $93.72 | $143.82 | 100,300 |
| 2025-08-11 | $92.84 | $142.47 | 200,400 |
| 2025-08-08 | $92.95 | $142.63 | 185,700 |
| 2025-08-07 | $94.48 | $144.98 | 439,100 |
| 2025-08-06 | $92.79 | $142.39 | 25,600 |
| 2025-08-05 | $92.79 | $142.39 | 0 |
| 2025-08-04 | $92.79 | $142.39 | 200,600 |
| 2025-08-01 | $92.56 | $142.04 | 300 |
| 2025-07-31 | $92.60 | $142.10 | 451,500 |
| 2025-07-30 | $97.77 | $150.03 | 0 |
| 2025-07-29 | $97.77 | $150.03 | 200,300 |
| 2025-07-28 | $101.08 | $155.11 | 400 |
| 2025-07-25 | $101.40 | $155.60 | 300 |
| 2025-07-24 | $97.40 | $149.46 | 0 |
| 2025-07-23 | $97.40 | $149.46 | 1,200 |
| 2025-07-22 | $95.42 | $146.42 | 100,200 |
| 2025-07-21 | $97.52 | $149.65 | 1,200 |
| 2025-07-18 | $98.08 | $150.51 | 0 |
| 2025-07-17 | $98.08 | $150.51 | 500 |
| 2025-07-16 | $95.89 | $147.15 | 700 |
| 2025-07-15 | $95.61 | $146.72 | 1,900 |
| 2025-07-14 | $99.40 | $152.53 | 600 |
| 2025-07-11 | $98.70 | $151.46 | 300 |
| 2025-07-10 | $96.68 | $148.36 | 0 |
| 2025-07-09 | $96.68 | $148.36 | 0 |
| 2025-07-08 | $96.68 | $148.36 | 0 |
| 2025-07-07 | $96.68 | $148.36 | 401,700 |
| 2025-07-03 | $98.33 | $150.89 | 300 |
| 2025-07-02 | $96.65 | $148.31 | 1,100 |
| 2025-07-01 | $96.54 | $148.14 | 3,100 |
| 2025-06-30 | $94.99 | $145.76 | 158,400 |
| 2025-06-27 | $97.39 | $149.45 | 0 |
| 2025-06-26 | $97.39 | $149.45 | 500 |
| 2025-06-25 | $94.23 | $144.60 | 1,000 |
| 2025-06-24 | $96.03 | $147.36 | 400 |
| 2025-06-23 | $94.82 | $145.50 | 800 |
| 2025-06-20 | $94.76 | $145.41 | 0 |
| 2025-06-18 | $94.76 | $145.41 | 800 |
| 2025-06-17 | $101.50 | $155.75 | 0 |
| 2025-06-16 | $101.50 | $155.75 | 300 |
| 2025-06-13 | $99.50 | $152.69 | 136,300 |
| 2025-06-12 | $101.57 | $155.86 | 1,900 |
| 2025-06-11 | $98.42 | $151.03 | 500 |
| 2025-06-10 | $98.49 | $151.14 | 1,200 |
| 2025-06-09 | $101.95 | $156.44 | 3,300 |
| 2025-06-06 | $103.00 | $158.06 | 100,400 |
| 2025-06-05 | $101.33 | $155.49 | 26,600 |
| 2025-06-04 | $97.05 | $148.93 | 54,100 |
| 2025-06-03 | $96.74 | $148.45 | 330,400 |
| 2025-06-02 | $96.61 | $148.25 | 900 |
| 2025-05-30 | $99.97 | $153.41 | 78,500 |
| 2025-05-29 | $104.20 | $159.90 | 147,400 |
| 2025-05-28 | $104.05 | $159.67 | 202,600 |
| 2025-05-27 | $103.39 | $158.65 | 101,400 |
| 2025-05-23 | $105.42 | $161.77 | 76,000 |
| 2025-05-22 | $103.71 | $159.15 | 300 |
| 2025-05-21 | $107.24 | $164.56 | 0 |
| 2025-05-20 | $107.24 | $164.56 | 1,000 |
| 2025-05-19 | $99.71 | $153.01 | 2,300 |
| 2025-05-16 | $98.26 | $150.78 | 600 |
| 2025-05-15 | $101.55 | $155.83 | 50,500 |
| 2025-05-14 | $102.43 | $157.18 | 0 |
| 2025-05-13 | $102.43 | $157.18 | 100,300 |
| 2025-05-12 | $105.93 | $162.55 | 4,200 |
| 2025-05-09 | $103.89 | $152.65 | 700 |
| 2025-05-08 | $100.29 | $147.36 | 500 |
| 2025-05-07 | $103.53 | $152.13 | 700 |
| 2025-05-06 | $106.65 | $156.71 | 15,800 |
| 2025-05-05 | $108.40 | $159.28 | 200 |
| 2025-05-02 | $111.61 | $164.00 | 0 |
| 2025-05-01 | $111.61 | $164.00 | 200 |
| 2025-04-30 | $113.69 | $167.05 | 600 |
| 2025-04-29 | $111.00 | $163.10 | 100 |
| 2025-04-28 | $102.86 | $151.14 | 0 |
| 2025-04-25 | $102.86 | $151.14 | 1,100 |
| 2025-04-24 | $106.45 | $156.42 | 0 |
| 2025-04-23 | $106.45 | $156.42 | 800 |
| 2025-04-22 | $105.20 | $154.58 | 40,400 |
| 2025-04-21 | $106.02 | $155.78 | 200 |
| 2025-04-17 | $103.94 | $152.73 | 300 |
| 2025-04-16 | $100.95 | $148.33 | 1,000 |
| 2025-04-15 | $101.49 | $149.13 | 0 |
| 2025-04-14 | $101.49 | $149.13 | 200 |
| 2025-04-11 | $99.50 | $146.20 | 0 |
| 2025-04-10 | $99.50 | $146.20 | 500 |
| 2025-04-09 | $95.67 | $140.58 | 400 |
| 2025-04-08 | $100.55 | $147.75 | 0 |
| 2025-04-07 | $100.55 | $147.75 | 800 |
| 2025-04-04 | $103.98 | $152.79 | 300 |
| 2025-04-03 | $109.84 | $161.40 | 800 |
| 2025-04-02 | $110.33 | $162.12 | 0 |
| 2025-04-01 | $110.33 | $162.12 | 0 |
| 2025-03-31 | $110.33 | $162.12 | 12,100 |
| 2025-03-28 | $109.84 | $161.40 | 0 |
| 2025-03-27 | $109.84 | $161.40 | 100,100 |
| 2025-03-26 | $106.48 | $156.46 | 65,900 |
| 2025-03-25 | $112.10 | $164.72 | 0 |
| 2025-03-24 | $112.10 | $164.72 | 500 |
| 2025-03-21 | $119.06 | $174.95 | 0 |
| 2025-03-20 | $119.06 | $174.95 | 0 |
| 2025-03-19 | $119.06 | $174.95 | 200 |
| 2025-03-18 | $119.49 | $175.58 | 400 |
| 2025-03-17 | $117.67 | $172.90 | 0 |
| 2025-03-14 | $117.67 | $172.90 | 600 |
| 2025-03-13 | $112.10 | $164.72 | 0 |
| 2025-03-12 | $112.10 | $164.72 | 1,000 |
| 2025-03-11 | $121.48 | $178.50 | 0 |
| 2025-03-10 | $121.48 | $178.50 | 300 |
| 2025-03-07 | $120.69 | $177.34 | 0 |
| 2025-03-06 | $120.69 | $177.34 | 200 |
| 2025-03-05 | $121.29 | $178.22 | 700 |
| 2025-03-04 | $115.39 | $169.55 | 0 |
| 2025-03-03 | $115.39 | $169.55 | 400 |
| 2025-02-28 | $104.97 | $154.24 | 3,200 |
| 2025-02-27 | $112.00 | $164.57 | 0 |
| 2025-02-26 | $112.00 | $164.57 | 8,600 |
| 2025-02-25 | $108.11 | $158.86 | 0 |
| 2025-02-24 | $108.11 | $158.86 | 0 |
| 2025-02-21 | $108.11 | $158.86 | 0 |
| 2025-02-20 | $108.11 | $158.86 | 0 |
| 2025-02-19 | $108.11 | $158.86 | 0 |
| 2025-02-18 | $108.11 | $158.86 | 400 |
| 2025-02-14 | $105.75 | $155.39 | 400 |
| 2025-02-13 | $110.36 | $162.16 | 100 |
| 2025-02-12 | $105.89 | $155.59 | 0 |
| 2025-02-11 | $105.89 | $155.59 | 1,000 |
| 2025-02-10 | $104.98 | $154.26 | 100 |
| 2025-02-07 | $108.00 | $158.69 | 200 |
| 2025-02-06 | $105.89 | $155.59 | 0 |
| 2025-02-05 | $105.89 | $155.59 | 2,900 |
| 2025-02-04 | $104.05 | $152.89 | 0 |
| 2025-02-03 | $104.05 | $152.89 | 500 |
| 2025-01-31 | $108.37 | $159.24 | 1,200 |
| 2025-01-30 | $108.00 | $158.69 | 800 |
| 2025-01-29 | $105.85 | $155.53 | 0 |
| 2025-01-28 | $105.85 | $155.53 | 300 |
| 2025-01-27 | $105.35 | $154.80 | 0 |
| 2025-01-24 | $105.35 | $154.80 | 0 |
| 2025-01-23 | $105.35 | $154.80 | 500 |
| 2025-01-22 | $104.36 | $153.35 | 200 |
| 2025-01-21 | $103.50 | $152.08 | 900 |
| 2025-01-17 | $99.25 | $145.84 | 700 |
| 2025-01-16 | $97.85 | $143.78 | 0 |
| 2025-01-15 | $97.85 | $143.78 | 0 |
| 2025-01-14 | $97.85 | $143.78 | 300 |
| 2025-01-13 | $98.40 | $144.59 | 6,200 |
| 2025-01-10 | $99.28 | $145.88 | 1,100 |
| 2025-01-08 | $100.98 | $148.38 | 0 |
| 2025-01-07 | $100.98 | $148.38 | 100 |
| 2025-01-06 | $98.89 | $145.31 | 1,200 |
| 2025-01-03 | $93.58 | $137.51 | 2,500 |
| 2025-01-02 | $96.35 | $141.58 | 1,500 |