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
- 2010-04-05 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 | $65.55 | $138.90 | 100 |
| 2025-12-30 | $66.00 | $139.86 | 500 |
| 2025-12-29 | $68.00 | $144.09 | 0 |
| 2025-12-26 | $68.00 | $144.09 | 0 |
| 2025-12-24 | $68.00 | $144.09 | 0 |
| 2025-12-23 | $68.00 | $144.09 | 700 |
| 2025-12-22 | $65.75 | $139.33 | 100 |
| 2025-12-19 | $66.30 | $140.49 | 700 |
| 2025-12-18 | $88.53 | $187.60 | 1,100 |
| 2025-12-17 | $66.00 | $139.86 | 0 |
| 2025-12-16 | $66.00 | $139.86 | 200 |
| 2025-12-15 | $66.05 | $139.96 | 1,000 |
| 2025-12-12 | $66.00 | $139.86 | 600 |
| 2025-12-11 | $65.75 | $139.33 | 0 |
| 2025-12-10 | $65.75 | $139.33 | 0 |
| 2025-12-09 | $65.75 | $139.33 | 500 |
| 2025-12-08 | $65.75 | $139.33 | 100 |
| 2025-12-05 | $65.80 | $139.43 | 0 |
| 2025-12-04 | $65.80 | $139.43 | 0 |
| 2025-12-03 | $65.80 | $139.43 | 0 |
| 2025-12-02 | $65.80 | $139.43 | 400 |
| 2025-12-01 | $66.37 | $140.64 | 0 |
| 2025-11-28 | $66.37 | $140.64 | 0 |
| 2025-11-26 | $66.37 | $140.64 | 0 |
| 2025-11-25 | $66.37 | $140.64 | 200 |
| 2025-11-24 | $65.55 | $138.90 | 0 |
| 2025-11-21 | $65.55 | $138.90 | 0 |
| 2025-11-20 | $65.55 | $138.90 | 700 |
| 2025-11-19 | $65.50 | $138.80 | 0 |
| 2025-11-18 | $65.50 | $138.80 | 200 |
| 2025-11-17 | $65.33 | $138.44 | 300 |
| 2025-11-14 | $67.99 | $144.07 | 0 |
| 2025-11-13 | $67.99 | $144.07 | 0 |
| 2025-11-12 | $67.99 | $144.07 | 600 |
| 2025-11-11 | $65.50 | $138.80 | 500 |
| 2025-11-10 | $65.33 | $138.44 | 1,200 |
| 2025-11-07 | $66.00 | $139.86 | 100 |
| 2025-11-06 | $65.35 | $138.48 | 0 |
| 2025-11-05 | $65.35 | $138.48 | 0 |
| 2025-11-04 | $65.35 | $138.48 | 200 |
| 2025-11-03 | $68.00 | $144.09 | 0 |
| 2025-10-31 | $68.00 | $144.09 | 0 |
| 2025-10-30 | $68.00 | $144.09 | 400 |
| 2025-10-29 | $66.75 | $141.44 | 0 |
| 2025-10-28 | $66.75 | $141.44 | 100 |
| 2025-10-27 | $65.70 | $139.22 | 0 |
| 2025-10-24 | $65.70 | $139.22 | 400 |
| 2025-10-23 | $66.00 | $139.86 | 0 |
| 2025-10-22 | $66.00 | $139.86 | 300 |
| 2025-10-21 | $66.25 | $140.39 | 100 |
| 2025-10-20 | $66.00 | $139.86 | 0 |
| 2025-10-17 | $66.00 | $139.86 | 100 |
| 2025-10-16 | $69.10 | $146.42 | 0 |
| 2025-10-15 | $69.10 | $144.31 | 100 |
| 2025-10-14 | $67.00 | $139.92 | 300 |
| 2025-10-13 | $68.25 | $142.53 | 200 |
| 2025-10-10 | $67.00 | $139.92 | 400 |
| 2025-10-09 | $67.00 | $139.92 | 0 |
| 2025-10-08 | $67.00 | $139.92 | 200 |
| 2025-10-07 | $65.50 | $136.79 | 700 |
| 2025-10-06 | $66.50 | $138.88 | 200 |
| 2025-10-03 | $66.75 | $139.40 | 0 |
| 2025-10-02 | $66.75 | $139.40 | 400 |
| 2025-10-01 | $66.50 | $138.88 | 0 |
| 2025-09-30 | $66.50 | $138.88 | 100 |
| 2025-09-29 | $66.50 | $138.88 | 0 |
| 2025-09-26 | $66.50 | $138.88 | 0 |
| 2025-09-25 | $66.50 | $138.88 | 100 |
| 2025-09-24 | $67.30 | $140.55 | 0 |
| 2025-09-23 | $67.30 | $140.55 | 0 |
| 2025-09-22 | $67.30 | $140.55 | 200 |
| 2025-09-19 | $67.60 | $141.17 | 0 |
| 2025-09-18 | $67.60 | $141.17 | 100 |
| 2025-09-17 | $67.00 | $139.92 | 0 |
| 2025-09-16 | $67.00 | $139.92 | 400 |
| 2025-09-15 | $66.77 | $139.44 | 100 |
| 2025-09-12 | $65.35 | $136.47 | 0 |
| 2025-09-11 | $65.35 | $136.47 | 0 |
| 2025-09-10 | $65.35 | $136.47 | 0 |
| 2025-09-09 | $65.35 | $136.47 | 0 |
| 2025-09-08 | $65.35 | $136.47 | 200 |
| 2025-09-05 | $65.06 | $135.87 | 0 |
| 2025-09-04 | $65.06 | $135.87 | 0 |
| 2025-09-03 | $65.06 | $135.87 | 400 |
| 2025-09-02 | $63.60 | $132.82 | 200 |
| 2025-08-29 | $63.75 | $133.13 | 900 |
| 2025-08-28 | $63.85 | $133.34 | 500 |
| 2025-08-27 | $63.65 | $132.92 | 0 |
| 2025-08-26 | $63.65 | $132.92 | 100 |
| 2025-08-25 | $66.20 | $138.25 | 300 |
| 2025-08-22 | $64.55 | $134.80 | 0 |
| 2025-08-21 | $64.55 | $134.80 | 800 |
| 2025-08-20 | $64.07 | $133.80 | 100 |
| 2025-08-19 | $63.01 | $131.59 | 400 |
| 2025-08-18 | $65.00 | $135.74 | 0 |
| 2025-08-15 | $65.00 | $135.74 | 0 |
| 2025-08-14 | $65.00 | $135.74 | 0 |
| 2025-08-13 | $65.00 | $135.74 | 0 |
| 2025-08-12 | $65.00 | $135.74 | 600 |
| 2025-08-11 | $64.35 | $134.39 | 300 |
| 2025-08-08 | $63.50 | $132.61 | 200 |
| 2025-08-07 | $65.05 | $135.85 | 0 |
| 2025-08-06 | $65.05 | $135.85 | 0 |
| 2025-08-05 | $65.05 | $135.85 | 0 |
| 2025-08-04 | $65.05 | $135.85 | 0 |
| 2025-08-01 | $65.05 | $135.85 | 200 |
| 2025-07-31 | $65.60 | $137.00 | 0 |
| 2025-07-30 | $65.60 | $137.00 | 0 |
| 2025-07-29 | $65.60 | $137.00 | 100 |
| 2025-07-28 | $64.00 | $133.65 | 0 |
| 2025-07-25 | $64.00 | $133.65 | 100 |
| 2025-07-24 | $66.00 | $137.83 | 0 |
| 2025-07-23 | $66.00 | $137.83 | 0 |
| 2025-07-22 | $66.00 | $137.83 | 400 |
| 2025-07-21 | $65.50 | $136.79 | 100 |
| 2025-07-18 | $63.00 | $131.57 | 100 |
| 2025-07-17 | $66.00 | $137.83 | 100 |
| 2025-07-16 | $66.00 | $135.74 | 0 |
| 2025-07-15 | $66.00 | $135.74 | 200 |
| 2025-07-14 | $66.00 | $135.74 | 0 |
| 2025-07-11 | $66.00 | $135.74 | 0 |
| 2025-07-10 | $66.00 | $135.74 | 600 |
| 2025-07-09 | $62.85 | $129.26 | 0 |
| 2025-07-08 | $62.85 | $129.26 | 200 |
| 2025-07-07 | $65.00 | $133.69 | 100 |
| 2025-07-03 | $65.95 | $135.64 | 100 |
| 2025-07-02 | $65.20 | $134.10 | 400 |
| 2025-07-01 | $65.19 | $134.08 | 0 |
| 2025-06-30 | $65.19 | $134.08 | 0 |
| 2025-06-27 | $65.19 | $134.08 | 1,600 |
| 2025-06-26 | $65.20 | $134.10 | 0 |
| 2025-06-25 | $65.20 | $134.10 | 600 |
| 2025-06-24 | $61.00 | $125.46 | 0 |
| 2025-06-23 | $61.00 | $125.46 | 400 |
| 2025-06-20 | $63.25 | $130.09 | 100 |
| 2025-06-18 | $62.85 | $129.26 | 0 |
| 2025-06-17 | $62.85 | $129.26 | 0 |
| 2025-06-16 | $62.85 | $129.26 | 0 |
| 2025-06-13 | $62.85 | $129.26 | 0 |
| 2025-06-12 | $62.85 | $129.26 | 400 |
| 2025-06-11 | $63.15 | $129.88 | 200 |
| 2025-06-10 | $64.56 | $132.78 | 400 |
| 2025-06-09 | $64.80 | $133.27 | 400 |
| 2025-06-06 | $65.00 | $133.69 | 0 |
| 2025-06-05 | $65.00 | $133.69 | 400 |
| 2025-06-04 | $64.44 | $132.53 | 0 |
| 2025-06-03 | $64.44 | $132.53 | 400 |
| 2025-06-02 | $63.00 | $129.57 | 0 |
| 2025-05-30 | $63.00 | $129.57 | 0 |
| 2025-05-29 | $63.00 | $129.57 | 0 |
| 2025-05-28 | $63.00 | $129.57 | 800 |
| 2025-05-27 | $63.20 | $129.98 | 400 |
| 2025-05-23 | $65.61 | $134.94 | 0 |
| 2025-05-22 | $65.61 | $134.94 | 0 |
| 2025-05-21 | $65.61 | $134.94 | 0 |
| 2025-05-20 | $65.61 | $134.94 | 0 |
| 2025-05-19 | $65.61 | $134.94 | 0 |
| 2025-05-16 | $65.61 | $134.94 | 0 |
| 2025-05-15 | $65.61 | $134.94 | 0 |
| 2025-05-14 | $65.61 | $134.94 | 0 |
| 2025-05-13 | $65.61 | $134.94 | 300 |
| 2025-05-12 | $63.40 | $130.40 | 0 |
| 2025-05-09 | $63.40 | $130.40 | 0 |
| 2025-05-08 | $63.40 | $130.40 | 100 |
| 2025-05-07 | $63.40 | $130.40 | 100 |
| 2025-05-06 | $63.60 | $130.81 | 0 |
| 2025-05-05 | $63.60 | $130.81 | 0 |
| 2025-05-02 | $63.60 | $130.81 | 400 |
| 2025-05-01 | $63.75 | $131.12 | 0 |
| 2025-04-30 | $63.75 | $131.12 | 300 |
| 2025-04-29 | $62.85 | $129.26 | 0 |
| 2025-04-28 | $62.85 | $129.26 | 0 |
| 2025-04-25 | $62.85 | $129.26 | 0 |
| 2025-04-24 | $62.85 | $129.26 | 0 |
| 2025-04-23 | $62.85 | $129.26 | 0 |
| 2025-04-22 | $62.85 | $129.26 | 300 |
| 2025-04-21 | $63.85 | $131.32 | 0 |
| 2025-04-17 | $63.85 | $131.32 | 0 |
| 2025-04-16 | $63.85 | $129.26 | 600 |
| 2025-04-15 | $65.18 | $131.96 | 0 |
| 2025-04-14 | $65.18 | $131.96 | 0 |
| 2025-04-11 | $65.18 | $131.96 | 400 |
| 2025-04-10 | $63.80 | $129.16 | 0 |
| 2025-04-09 | $63.80 | $129.16 | 0 |
| 2025-04-08 | $63.80 | $129.16 | 800 |
| 2025-04-07 | $67.15 | $135.95 | 0 |
| 2025-04-04 | $67.15 | $135.95 | 100 |
| 2025-04-03 | $67.10 | $135.84 | 200 |
| 2025-04-02 | $64.00 | $129.57 | 0 |
| 2025-04-01 | $64.00 | $129.57 | 0 |
| 2025-03-31 | $64.00 | $129.57 | 0 |
| 2025-03-28 | $64.00 | $129.57 | 400 |
| 2025-03-27 | $66.02 | $133.66 | 400 |
| 2025-03-26 | $66.12 | $133.86 | 300 |
| 2025-03-25 | $66.00 | $133.62 | 100 |
| 2025-03-24 | $66.00 | $133.62 | 100 |
| 2025-03-21 | $66.00 | $133.62 | 100 |
| 2025-03-20 | $66.00 | $133.62 | 0 |
| 2025-03-19 | $66.00 | $133.62 | 100 |
| 2025-03-18 | $66.00 | $133.62 | 100 |
| 2025-03-17 | $65.10 | $131.80 | 100 |
| 2025-03-14 | $65.05 | $131.69 | 0 |
| 2025-03-13 | $65.05 | $131.69 | 0 |
| 2025-03-12 | $65.05 | $131.69 | 0 |
| 2025-03-11 | $65.05 | $131.69 | 0 |
| 2025-03-10 | $65.05 | $131.69 | 0 |
| 2025-03-07 | $65.05 | $131.69 | 0 |
| 2025-03-06 | $65.05 | $131.69 | 0 |
| 2025-03-05 | $65.05 | $131.69 | 100 |
| 2025-03-04 | $65.26 | $132.12 | 100 |
| 2025-03-03 | $65.00 | $131.59 | 0 |
| 2025-02-28 | $65.00 | $131.59 | 100 |
| 2025-02-27 | $65.50 | $132.60 | 0 |
| 2025-02-26 | $65.50 | $132.60 | 600 |
| 2025-02-25 | $65.00 | $131.59 | 400 |
| 2025-02-24 | $65.00 | $131.59 | 500 |
| 2025-02-21 | $66.50 | $134.63 | 100 |
| 2025-02-20 | $67.63 | $136.92 | 500 |
| 2025-02-19 | $64.82 | $131.23 | 0 |
| 2025-02-18 | $64.82 | $131.23 | 0 |
| 2025-02-14 | $64.82 | $131.23 | 100 |
| 2025-02-13 | $65.50 | $132.60 | 0 |
| 2025-02-12 | $65.50 | $132.60 | 0 |
| 2025-02-11 | $65.50 | $132.60 | 0 |
| 2025-02-10 | $65.50 | $132.60 | 0 |
| 2025-02-07 | $65.50 | $132.60 | 500 |
| 2025-02-06 | $65.30 | $132.20 | 200 |
| 2025-02-05 | $64.77 | $131.13 | 0 |
| 2025-02-04 | $64.77 | $131.13 | 100 |
| 2025-02-03 | $64.77 | $131.13 | 100 |
| 2025-01-31 | $64.77 | $131.13 | 0 |
| 2025-01-30 | $64.77 | $131.13 | 1,500 |
| 2025-01-29 | $64.76 | $131.11 | 0 |
| 2025-01-28 | $64.76 | $131.11 | 100 |
| 2025-01-27 | $64.75 | $131.09 | 100 |
| 2025-01-24 | $64.50 | $130.58 | 100 |
| 2025-01-23 | $65.50 | $132.60 | 100 |
| 2025-01-22 | $65.74 | $133.09 | 400 |
| 2025-01-21 | $68.50 | $138.68 | 200 |
| 2025-01-17 | $66.00 | $133.62 | 0 |
| 2025-01-16 | $66.00 | $131.59 | 5,400 |
| 2025-01-15 | $64.53 | $128.66 | 4,300 |
| 2025-01-14 | $64.55 | $128.70 | 0 |
| 2025-01-13 | $64.55 | $128.70 | 0 |
| 2025-01-10 | $64.55 | $128.70 | 0 |
| 2025-01-08 | $64.55 | $128.70 | 0 |
| 2025-01-07 | $64.55 | $128.70 | 100 |
| 2025-01-06 | $65.75 | $131.09 | 0 |
| 2025-01-03 | $65.75 | $131.09 | 0 |
| 2025-01-02 | $65.75 | $131.09 | 100 |