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
- 2002-03-08 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 | $109.00 | $139.62 | 0 |
| 2025-12-30 | $109.00 | $139.62 | 100 |
| 2025-12-29 | $111.00 | $142.18 | 100 |
| 2025-12-26 | $110.00 | $140.90 | 0 |
| 2025-12-24 | $110.00 | $140.90 | 100 |
| 2025-12-23 | $107.00 | $137.06 | 100 |
| 2025-12-22 | $109.67 | $140.48 | 100 |
| 2025-12-19 | $110.55 | $141.60 | 0 |
| 2025-12-18 | $110.55 | $141.60 | 100 |
| 2025-12-17 | $108.09 | $138.45 | 100 |
| 2025-12-16 | $106.66 | $136.62 | 0 |
| 2025-12-15 | $106.66 | $136.62 | 700 |
| 2025-12-12 | $106.03 | $135.81 | 0 |
| 2025-12-11 | $106.03 | $135.81 | 100 |
| 2025-12-10 | $106.14 | $135.95 | 100 |
| 2025-12-09 | $106.00 | $135.77 | 0 |
| 2025-12-08 | $106.00 | $135.77 | 100 |
| 2025-12-05 | $101.95 | $130.59 | 0 |
| 2025-12-04 | $101.95 | $130.59 | 0 |
| 2025-12-03 | $101.95 | $130.59 | 100 |
| 2025-12-02 | $106.22 | $136.06 | 0 |
| 2025-12-01 | $106.22 | $136.06 | 0 |
| 2025-11-28 | $106.22 | $136.06 | 100 |
| 2025-11-26 | $104.84 | $134.29 | 900 |
| 2025-11-25 | $101.40 | $129.88 | 100 |
| 2025-11-24 | $103.96 | $133.16 | 100 |
| 2025-11-21 | $105.81 | $135.53 | 0 |
| 2025-11-20 | $105.81 | $135.53 | 100 |
| 2025-11-19 | $105.61 | $135.28 | 0 |
| 2025-11-18 | $105.61 | $135.28 | 0 |
| 2025-11-17 | $105.61 | $135.28 | 0 |
| 2025-11-14 | $105.61 | $135.28 | 100 |
| 2025-11-13 | $105.75 | $135.45 | 0 |
| 2025-11-12 | $105.75 | $135.45 | 0 |
| 2025-11-11 | $105.75 | $135.45 | 100 |
| 2025-11-10 | $104.58 | $133.96 | 100 |
| 2025-11-07 | $103.56 | $132.65 | 100 |
| 2025-11-06 | $102.15 | $130.85 | 0 |
| 2025-11-05 | $102.15 | $130.85 | 0 |
| 2025-11-04 | $102.15 | $130.85 | 0 |
| 2025-11-03 | $102.15 | $130.85 | 100 |
| 2025-10-31 | $106.80 | $136.80 | 0 |
| 2025-10-30 | $106.80 | $136.80 | 100 |
| 2025-10-29 | $104.72 | $134.14 | 0 |
| 2025-10-28 | $104.72 | $134.14 | 0 |
| 2025-10-27 | $104.72 | $134.14 | 100 |
| 2025-10-24 | $104.65 | $134.05 | 0 |
| 2025-10-23 | $104.65 | $134.05 | 0 |
| 2025-10-22 | $104.65 | $134.05 | 100 |
| 2025-10-21 | $104.85 | $134.30 | 0 |
| 2025-10-20 | $104.85 | $134.30 | 0 |
| 2025-10-17 | $104.85 | $134.30 | 100 |
| 2025-10-16 | $102.53 | $131.32 | 0 |
| 2025-10-15 | $102.53 | $131.32 | 100 |
| 2025-10-14 | $105.00 | $134.49 | 0 |
| 2025-10-13 | $105.00 | $134.49 | 100 |
| 2025-10-10 | $101.72 | $130.29 | 0 |
| 2025-10-09 | $101.72 | $130.29 | 100 |
| 2025-10-08 | $102.29 | $131.02 | 100 |
| 2025-10-07 | $106.13 | $135.94 | 0 |
| 2025-10-06 | $106.13 | $135.94 | 0 |
| 2025-10-03 | $106.13 | $135.94 | 500 |
| 2025-10-02 | $105.20 | $134.74 | 0 |
| 2025-10-01 | $105.20 | $134.74 | 100 |
| 2025-09-30 | $103.39 | $132.43 | 100 |
| 2025-09-29 | $101.44 | $129.93 | 0 |
| 2025-09-26 | $101.44 | $129.93 | 100 |
| 2025-09-25 | $100.73 | $129.03 | 100 |
| 2025-09-24 | $101.13 | $129.53 | 400 |
| 2025-09-23 | $103.95 | $133.14 | 0 |
| 2025-09-22 | $103.95 | $133.14 | 0 |
| 2025-09-19 | $103.95 | $133.14 | 100 |
| 2025-09-18 | $105.35 | $134.94 | 100 |
| 2025-09-17 | $104.70 | $134.11 | 0 |
| 2025-09-16 | $104.70 | $134.11 | 0 |
| 2025-09-15 | $104.70 | $134.11 | 100 |
| 2025-09-12 | $104.73 | $134.15 | 200 |
| 2025-09-11 | $102.54 | $131.35 | 0 |
| 2025-09-10 | $102.54 | $131.35 | 0 |
| 2025-09-09 | $102.54 | $131.35 | 200 |
| 2025-09-08 | $102.88 | $131.77 | 100 |
| 2025-09-05 | $102.49 | $131.27 | 200 |
| 2025-09-04 | $102.39 | $131.14 | 0 |
| 2025-09-03 | $102.39 | $131.14 | 0 |
| 2025-09-02 | $102.39 | $131.14 | 100 |
| 2025-08-29 | $100.00 | $128.09 | 0 |
| 2025-08-28 | $100.00 | $128.09 | 0 |
| 2025-08-27 | $100.00 | $128.09 | 0 |
| 2025-08-26 | $100.00 | $128.09 | 100 |
| 2025-08-25 | $102.65 | $131.48 | 100 |
| 2025-08-22 | $108.04 | $138.39 | 200 |
| 2025-08-21 | $102.69 | $131.53 | 0 |
| 2025-08-20 | $102.69 | $131.53 | 0 |
| 2025-08-19 | $102.69 | $131.53 | 0 |
| 2025-08-18 | $102.69 | $131.53 | 0 |
| 2025-08-15 | $102.69 | $131.53 | 0 |
| 2025-08-14 | $102.69 | $131.53 | 0 |
| 2025-08-13 | $102.69 | $131.53 | 100 |
| 2025-08-12 | $103.04 | $131.99 | 100 |
| 2025-08-11 | $102.39 | $131.16 | 0 |
| 2025-08-08 | $102.39 | $131.16 | 100 |
| 2025-08-07 | $99.01 | $126.82 | 0 |
| 2025-08-06 | $99.01 | $126.82 | 100 |
| 2025-08-05 | $100.58 | $128.83 | 100 |
| 2025-08-04 | $97.90 | $125.40 | 100 |
| 2025-08-01 | $98.97 | $126.77 | 100 |
| 2025-07-31 | $98.58 | $126.26 | 1,700 |
| 2025-07-30 | $96.10 | $123.09 | 1,700 |
| 2025-07-29 | $96.73 | $123.90 | 0 |
| 2025-07-28 | $96.73 | $123.90 | 100 |
| 2025-07-25 | $98.18 | $125.76 | 100 |
| 2025-07-24 | $97.55 | $124.95 | 0 |
| 2025-07-23 | $97.55 | $124.95 | 100 |
| 2025-07-22 | $91.72 | $117.48 | 0 |
| 2025-07-21 | $91.72 | $117.48 | 0 |
| 2025-07-18 | $91.72 | $117.48 | 0 |
| 2025-07-17 | $91.72 | $117.48 | 0 |
| 2025-07-16 | $91.72 | $117.48 | 0 |
| 2025-07-15 | $91.72 | $117.48 | 0 |
| 2025-07-14 | $91.72 | $117.48 | 0 |
| 2025-07-11 | $91.72 | $117.48 | 200 |
| 2025-07-10 | $92.54 | $118.53 | 0 |
| 2025-07-09 | $92.54 | $118.53 | 0 |
| 2025-07-08 | $92.54 | $118.53 | 0 |
| 2025-07-07 | $92.54 | $118.53 | 100 |
| 2025-07-03 | $95.46 | $122.28 | 0 |
| 2025-07-02 | $95.46 | $122.28 | 0 |
| 2025-07-01 | $95.46 | $122.28 | 0 |
| 2025-06-30 | $95.46 | $122.28 | 100 |
| 2025-06-27 | $94.31 | $120.79 | 200 |
| 2025-06-26 | $93.70 | $120.02 | 0 |
| 2025-06-25 | $93.70 | $120.02 | 100 |
| 2025-06-24 | $94.11 | $120.54 | 100 |
| 2025-06-23 | $93.42 | $119.66 | 0 |
| 2025-06-20 | $93.42 | $119.66 | 100 |
| 2025-06-18 | $93.87 | $120.24 | 200 |
| 2025-06-17 | $94.50 | $121.04 | 0 |
| 2025-06-16 | $94.50 | $121.04 | 100 |
| 2025-06-13 | $95.75 | $122.65 | 100 |
| 2025-06-12 | $94.85 | $121.49 | 100 |
| 2025-06-11 | $94.72 | $121.33 | 100 |
| 2025-06-10 | $94.96 | $121.63 | 0 |
| 2025-06-09 | $94.96 | $121.63 | 0 |
| 2025-06-06 | $94.96 | $121.63 | 100 |
| 2025-06-05 | $94.67 | $121.26 | 0 |
| 2025-06-04 | $94.67 | $121.26 | 0 |
| 2025-06-03 | $94.67 | $121.26 | 0 |
| 2025-06-02 | $94.67 | $121.26 | 100 |
| 2025-05-30 | $96.80 | $123.99 | 200 |
| 2025-05-29 | $92.00 | $117.84 | 0 |
| 2025-05-28 | $92.00 | $117.84 | 0 |
| 2025-05-27 | $92.00 | $117.84 | 6,500 |
| 2025-05-23 | $86.78 | $111.16 | 0 |
| 2025-05-22 | $86.78 | $111.16 | 100 |
| 2025-05-21 | $88.90 | $113.87 | 200 |
| 2025-05-20 | $85.37 | $109.35 | 0 |
| 2025-05-19 | $85.37 | $109.35 | 0 |
| 2025-05-16 | $85.37 | $109.35 | 300 |
| 2025-05-15 | $83.97 | $107.56 | 0 |
| 2025-05-14 | $83.97 | $107.56 | 0 |
| 2025-05-13 | $83.97 | $107.56 | 0 |
| 2025-05-12 | $83.97 | $107.56 | 0 |
| 2025-05-09 | $83.97 | $107.56 | 100 |
| 2025-05-08 | $80.99 | $103.74 | 100 |
| 2025-05-07 | $82.76 | $100.93 | 0 |
| 2025-05-06 | $82.76 | $100.93 | 0 |
| 2025-05-05 | $82.76 | $100.93 | 0 |
| 2025-05-02 | $82.76 | $100.93 | 0 |
| 2025-05-01 | $82.76 | $100.93 | 0 |
| 2025-04-30 | $82.76 | $100.93 | 100 |
| 2025-04-29 | $83.17 | $101.44 | 0 |
| 2025-04-28 | $83.17 | $101.44 | 0 |
| 2025-04-25 | $83.17 | $101.44 | 0 |
| 2025-04-24 | $83.17 | $101.44 | 0 |
| 2025-04-23 | $83.17 | $101.44 | 0 |
| 2025-04-22 | $83.17 | $101.44 | 2,000 |
| 2025-04-21 | $82.27 | $100.34 | 0 |
| 2025-04-17 | $82.27 | $100.34 | 0 |
| 2025-04-16 | $82.27 | $100.34 | 100 |
| 2025-04-15 | $75.52 | $92.10 | 0 |
| 2025-04-14 | $75.52 | $92.10 | 100 |
| 2025-04-11 | $74.50 | $90.86 | 100 |
| 2025-04-10 | $72.71 | $88.68 | 0 |
| 2025-04-09 | $72.71 | $88.68 | 0 |
| 2025-04-08 | $72.71 | $88.68 | 1,000 |
| 2025-04-07 | $73.54 | $89.68 | 100 |
| 2025-04-04 | $73.85 | $90.07 | 2,500 |
| 2025-04-03 | $85.00 | $103.66 | 0 |
| 2025-04-02 | $85.00 | $103.66 | 0 |
| 2025-04-01 | $85.00 | $103.66 | 100 |
| 2025-03-31 | $83.81 | $102.21 | 0 |
| 2025-03-28 | $83.81 | $102.21 | 0 |
| 2025-03-27 | $83.81 | $102.21 | 100 |
| 2025-03-26 | $83.29 | $101.59 | 100 |
| 2025-03-25 | $83.01 | $101.24 | 0 |
| 2025-03-24 | $83.01 | $101.24 | 0 |
| 2025-03-21 | $83.01 | $101.24 | 100 |
| 2025-03-20 | $83.22 | $101.49 | 100 |
| 2025-03-19 | $83.78 | $102.18 | 200 |
| 2025-03-18 | $84.57 | $103.13 | 100 |
| 2025-03-17 | $82.06 | $100.08 | 0 |
| 2025-03-14 | $82.06 | $100.08 | 0 |
| 2025-03-13 | $82.06 | $100.08 | 100 |
| 2025-03-12 | $81.00 | $98.78 | 0 |
| 2025-03-11 | $81.00 | $98.78 | 0 |
| 2025-03-10 | $81.00 | $98.78 | 0 |
| 2025-03-07 | $81.00 | $98.78 | 100 |
| 2025-03-06 | $80.11 | $97.70 | 100 |
| 2025-03-05 | $84.76 | $103.37 | 100 |
| 2025-03-04 | $85.51 | $104.29 | 0 |
| 2025-03-03 | $85.51 | $104.29 | 0 |
| 2025-02-28 | $85.51 | $104.29 | 0 |
| 2025-02-27 | $85.51 | $104.29 | 0 |
| 2025-02-26 | $85.51 | $104.29 | 0 |
| 2025-02-25 | $85.51 | $104.29 | 0 |
| 2025-02-24 | $85.51 | $104.29 | 0 |
| 2025-02-21 | $85.51 | $104.29 | 100 |
| 2025-02-20 | $81.78 | $99.73 | 0 |
| 2025-02-19 | $81.78 | $99.73 | 100 |
| 2025-02-18 | $84.94 | $103.59 | 100 |
| 2025-02-14 | $86.24 | $105.17 | 200 |
| 2025-02-13 | $86.00 | $104.88 | 0 |
| 2025-02-12 | $86.00 | $104.88 | 0 |
| 2025-02-11 | $86.00 | $104.88 | 100 |
| 2025-02-10 | $85.64 | $104.44 | 100 |
| 2025-02-07 | $85.00 | $103.66 | 0 |
| 2025-02-06 | $85.00 | $103.66 | 300 |
| 2025-02-05 | $80.79 | $98.53 | 0 |
| 2025-02-04 | $80.79 | $98.53 | 300 |
| 2025-02-03 | $84.02 | $102.47 | 100 |
| 2025-01-31 | $84.00 | $102.45 | 200 |
| 2025-01-30 | $83.10 | $101.35 | 0 |
| 2025-01-29 | $83.10 | $101.35 | 0 |
| 2025-01-28 | $83.10 | $101.35 | 200 |
| 2025-01-27 | $83.70 | $102.08 | 100 |
| 2025-01-24 | $80.81 | $98.55 | 1,800 |
| 2025-01-23 | $77.90 | $95.01 | 0 |
| 2025-01-22 | $77.90 | $95.01 | 0 |
| 2025-01-21 | $77.90 | $95.01 | 0 |
| 2025-01-17 | $77.90 | $95.01 | 100 |
| 2025-01-16 | $75.54 | $92.12 | 200 |
| 2025-01-15 | $74.66 | $91.05 | 0 |
| 2025-01-14 | $74.66 | $91.05 | 0 |
| 2025-01-13 | $74.66 | $91.05 | 100 |
| 2025-01-10 | $75.65 | $92.26 | 0 |
| 2025-01-08 | $75.65 | $92.26 | 0 |
| 2025-01-07 | $75.65 | $92.26 | 0 |
| 2025-01-06 | $75.65 | $92.26 | 0 |
| 2025-01-03 | $75.65 | $92.26 | 300 |
| 2025-01-02 | $74.02 | $90.27 | 0 |