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 | $65.92 | $98.03 | 600 |
| 2025-12-30 | $66.27 | $98.55 | 1,200 |
| 2025-12-29 | $66.68 | $99.16 | 400 |
| 2025-12-26 | $69.99 | $104.08 | 500 |
| 2025-12-24 | $69.99 | $104.08 | 1,600 |
| 2025-12-23 | $65.20 | $96.96 | 3,200 |
| 2025-12-22 | $67.81 | $100.84 | 5,500 |
| 2025-12-19 | $67.18 | $99.90 | 200 |
| 2025-12-18 | $65.80 | $97.85 | 2,200 |
| 2025-12-17 | $64.67 | $96.17 | 800 |
| 2025-12-16 | $63.53 | $94.48 | 2,800 |
| 2025-12-15 | $63.71 | $94.74 | 1,900 |
| 2025-12-12 | $63.10 | $93.84 | 20,800 |
| 2025-12-11 | $64.55 | $95.99 | 8,000 |
| 2025-12-10 | $64.96 | $96.60 | 4,200 |
| 2025-12-09 | $64.48 | $95.89 | 200 |
| 2025-12-08 | $62.41 | $92.81 | 2,753 |
| 2025-12-05 | $68.19 | $101.40 | 710 |
| 2025-12-04 | $66.06 | $98.24 | 2,930 |
| 2025-12-03 | $65.90 | $98.00 | 355 |
| 2025-12-02 | $65.30 | $97.12 | 977 |
| 2025-12-01 | $69.57 | $103.46 | 0 |
| 2025-11-28 | $69.57 | $103.46 | 888 |
| 2025-11-26 | $66.54 | $98.96 | 1,687 |
| 2025-11-25 | $65.02 | $96.70 | 2,220 |
| 2025-11-24 | $69.50 | $103.36 | 4,973 |
| 2025-11-21 | $69.52 | $103.38 | 5,594 |
| 2025-11-20 | $65.03 | $96.71 | 710 |
| 2025-11-19 | $63.70 | $94.74 | 977 |
| 2025-11-18 | $68.03 | $101.17 | 622 |
| 2025-11-17 | $66.95 | $99.56 | 710 |
| 2025-11-14 | $68.24 | $101.49 | 533 |
| 2025-11-13 | $70.07 | $104.20 | 710 |
| 2025-11-12 | $69.26 | $102.99 | 355 |
| 2025-11-11 | $69.14 | $102.83 | 0 |
| 2025-11-10 | $69.14 | $102.83 | 799 |
| 2025-11-07 | $70.16 | $104.33 | 799 |
| 2025-11-06 | $67.57 | $100.48 | 533 |
| 2025-11-05 | $66.82 | $98.39 | 622 |
| 2025-11-04 | $70.54 | $103.86 | 799 |
| 2025-11-03 | $66.60 | $98.06 | 799 |
| 2025-10-31 | $66.93 | $98.54 | 1,332 |
| 2025-10-30 | $70.71 | $104.11 | 799 |
| 2025-10-29 | $71.10 | $104.69 | 1,066 |
| 2025-10-28 | $68.20 | $100.41 | 1,066 |
| 2025-10-27 | $72.50 | $106.75 | 2,575 |
| 2025-10-24 | $67.73 | $99.72 | 1,243 |
| 2025-10-23 | $70.84 | $104.31 | 1,154 |
| 2025-10-22 | $72.35 | $106.53 | 799 |
| 2025-10-21 | $72.73 | $107.08 | 266 |
| 2025-10-20 | $71.91 | $105.88 | 2,398 |
| 2025-10-17 | $69.82 | $102.80 | 622 |
| 2025-10-16 | $70.45 | $103.73 | 977 |
| 2025-10-15 | $70.43 | $103.70 | 266 |
| 2025-10-14 | $70.64 | $104.01 | 799 |
| 2025-10-13 | $69.19 | $101.87 | 3,996 |
| 2025-10-10 | $65.81 | $96.90 | 3,641 |
| 2025-10-09 | $66.68 | $98.17 | 444 |
| 2025-10-08 | $66.07 | $97.28 | 2,398 |
| 2025-10-07 | $66.88 | $98.47 | 1,066 |
| 2025-10-06 | $67.66 | $99.62 | 888 |
| 2025-10-03 | $68.11 | $100.28 | 0 |
| 2025-10-02 | $68.11 | $100.28 | 0 |
| 2025-10-01 | $68.11 | $100.28 | 888 |
| 2025-09-30 | $65.56 | $96.53 | 10,922 |
| 2025-09-29 | $68.18 | $100.38 | 0 |
| 2025-09-26 | $68.18 | $100.38 | 622 |
| 2025-09-25 | $67.75 | $99.75 | 0 |
| 2025-09-24 | $67.75 | $99.75 | 1,776 |
| 2025-09-23 | $70.05 | $103.13 | 1,865 |
| 2025-09-22 | $70.70 | $104.09 | 710 |
| 2025-09-19 | $71.34 | $105.04 | 977 |
| 2025-09-18 | $68.54 | $100.91 | 533 |
| 2025-09-17 | $70.62 | $103.98 | 2,398 |
| 2025-09-16 | $68.89 | $101.42 | 266 |
| 2025-09-15 | $72.45 | $106.68 | 444 |
| 2025-09-12 | $70.91 | $104.41 | 0 |
| 2025-09-11 | $70.91 | $104.41 | 3,286 |
| 2025-09-10 | $69.99 | $103.05 | 1,066 |
| 2025-09-09 | $69.14 | $101.81 | 1,243 |
| 2025-09-08 | $72.64 | $106.95 | 533 |
| 2025-09-05 | $72.41 | $106.61 | 1,243 |
| 2025-09-04 | $72.45 | $106.68 | 2,753 |
| 2025-09-03 | $72.40 | $106.60 | 1,154 |
| 2025-09-02 | $71.97 | $105.97 | 3,374 |
| 2025-08-29 | $72.76 | $107.13 | 355 |
| 2025-08-28 | $68.87 | $101.41 | 888 |
| 2025-08-27 | $71.51 | $105.29 | 1,687 |
| 2025-08-26 | $68.34 | $100.63 | 1,332 |
| 2025-08-25 | $72.76 | $107.13 | 444 |
| 2025-08-22 | $72.67 | $107.00 | 888 |
| 2025-08-21 | $70.38 | $103.63 | 0 |
| 2025-08-20 | $70.38 | $103.63 | 43,157 |
| 2025-08-19 | $70.02 | $103.10 | 355 |
| 2025-08-18 | $68.33 | $100.61 | 0 |
| 2025-08-15 | $68.33 | $100.61 | 444 |
| 2025-08-14 | $69.68 | $102.60 | 622 |
| 2025-08-13 | $71.23 | $103.99 | 888 |
| 2025-08-12 | $70.38 | $102.76 | 710 |
| 2025-08-11 | $67.47 | $98.50 | 1,066 |
| 2025-08-08 | $70.52 | $102.95 | 1,421 |
| 2025-08-07 | $67.57 | $98.65 | 1,687 |
| 2025-08-06 | $69.88 | $102.02 | 1,776 |
| 2025-08-05 | $69.26 | $101.11 | 1,510 |
| 2025-08-04 | $69.61 | $101.62 | 1,776 |
| 2025-08-01 | $69.77 | $101.87 | 888 |
| 2025-07-31 | $67.47 | $98.50 | 1,154 |
| 2025-07-30 | $65.63 | $95.82 | 1,066 |
| 2025-07-29 | $68.66 | $100.24 | 1,243 |
| 2025-07-28 | $69.25 | $101.10 | 57,454 |
| 2025-07-25 | $67.23 | $98.15 | 622 |
| 2025-07-24 | $70.84 | $103.43 | 977 |
| 2025-07-23 | $65.75 | $96.00 | 0 |
| 2025-07-22 | $65.75 | $96.00 | 1,776 |
| 2025-07-21 | $66.44 | $97.00 | 0 |
| 2025-07-18 | $66.44 | $97.00 | 0 |
| 2025-07-17 | $66.44 | $97.00 | 266 |
| 2025-07-16 | $67.73 | $98.88 | 355 |
| 2025-07-15 | $69.19 | $101.01 | 1,154 |
| 2025-07-14 | $70.83 | $103.42 | 444 |
| 2025-07-11 | $71.37 | $104.20 | 0 |
| 2025-07-10 | $71.37 | $104.20 | 1,243 |
| 2025-07-09 | $68.64 | $100.21 | 266 |
| 2025-07-08 | $67.45 | $98.48 | 888 |
| 2025-07-07 | $67.59 | $98.68 | 0 |
| 2025-07-03 | $67.59 | $98.68 | 0 |
| 2025-07-02 | $67.59 | $98.68 | 710 |
| 2025-07-01 | $68.22 | $99.60 | 3,108 |
| 2025-06-30 | $68.47 | $99.96 | 0 |
| 2025-06-27 | $68.47 | $99.96 | 0 |
| 2025-06-26 | $68.47 | $99.96 | 355 |
| 2025-06-25 | $69.79 | $101.89 | 0 |
| 2025-06-24 | $69.79 | $101.89 | 533 |
| 2025-06-23 | $71.44 | $104.30 | 888 |
| 2025-06-20 | $73.22 | $106.90 | 0 |
| 2025-06-18 | $73.22 | $106.90 | 0 |
| 2025-06-17 | $73.22 | $106.90 | 0 |
| 2025-06-16 | $73.22 | $106.90 | 1,154 |
| 2025-06-13 | $70.11 | $102.36 | 0 |
| 2025-06-12 | $70.11 | $102.36 | 0 |
| 2025-06-11 | $70.11 | $102.36 | 1,066 |
| 2025-06-10 | $73.02 | $106.60 | 799 |
| 2025-06-09 | $68.87 | $100.55 | 3,286 |
| 2025-06-06 | $69.76 | $101.85 | 266 |
| 2025-06-05 | $69.38 | $101.29 | 622 |
| 2025-06-04 | $72.17 | $105.37 | 266 |
| 2025-06-03 | $69.50 | $101.48 | 444 |
| 2025-06-02 | $70.05 | $102.26 | 10,390 |
| 2025-05-30 | $71.00 | $103.66 | 533 |
| 2025-05-29 | $73.73 | $107.64 | 710 |
| 2025-05-28 | $71.00 | $103.66 | 178 |
| 2025-05-27 | $71.35 | $104.17 | 0 |
| 2025-05-23 | $71.35 | $104.17 | 0 |
| 2025-05-22 | $71.35 | $104.17 | 1,865 |
| 2025-05-21 | $73.32 | $107.05 | 444 |
| 2025-05-20 | $69.70 | $101.75 | 266 |
| 2025-05-19 | $67.86 | $99.07 | 0 |
| 2025-05-16 | $67.86 | $99.07 | 533 |
| 2025-05-15 | $66.69 | $97.36 | 355 |
| 2025-05-14 | $70.92 | $102.70 | 0 |
| 2025-05-13 | $70.92 | $102.70 | 533 |
| 2025-05-12 | $67.51 | $97.76 | 2,842 |
| 2025-05-09 | $73.10 | $105.85 | 533 |
| 2025-05-08 | $67.85 | $98.25 | 444 |
| 2025-05-07 | $73.63 | $106.61 | 1,954 |
| 2025-05-06 | $70.74 | $102.44 | 0 |
| 2025-05-05 | $70.74 | $102.44 | 0 |
| 2025-05-02 | $70.74 | $102.44 | 0 |
| 2025-05-01 | $70.74 | $102.44 | 444 |
| 2025-04-30 | $71.51 | $103.55 | 2,220 |
| 2025-04-29 | $69.17 | $100.15 | 2,131 |
| 2025-04-28 | $71.30 | $103.24 | 622 |
| 2025-04-25 | $70.16 | $101.59 | 0 |
| 2025-04-24 | $70.16 | $101.59 | 266 |
| 2025-04-23 | $72.29 | $104.67 | 977 |
| 2025-04-22 | $72.07 | $104.36 | 5,772 |
| 2025-04-21 | $69.26 | $100.28 | 3,019 |
| 2025-04-17 | $70.32 | $101.82 | 2,842 |
| 2025-04-16 | $72.13 | $104.44 | 266 |
| 2025-04-15 | $72.41 | $104.85 | 1,243 |
| 2025-04-14 | $70.95 | $102.73 | 3,286 |
| 2025-04-11 | $67.42 | $97.63 | 3,108 |
| 2025-04-10 | $68.96 | $99.86 | 1,066 |
| 2025-04-09 | $66.25 | $95.93 | 888 |
| 2025-04-08 | $68.47 | $99.14 | 2,309 |
| 2025-04-07 | $68.65 | $99.40 | 0 |
| 2025-04-04 | $68.65 | $99.40 | 3,552 |
| 2025-04-03 | $70.32 | $101.82 | 2,930 |
| 2025-04-02 | $69.39 | $100.48 | 0 |
| 2025-04-01 | $69.39 | $100.48 | 710 |
| 2025-03-31 | $67.62 | $97.92 | 1,154 |
| 2025-03-28 | $65.39 | $94.69 | 0 |
| 2025-03-27 | $65.39 | $94.69 | 0 |
| 2025-03-26 | $65.39 | $94.69 | 533 |
| 2025-03-25 | $65.21 | $94.43 | 533 |
| 2025-03-24 | $66.69 | $96.57 | 799 |
| 2025-03-21 | $64.85 | $93.91 | 0 |
| 2025-03-20 | $64.85 | $93.91 | 710 |
| 2025-03-19 | $66.88 | $96.84 | 622 |
| 2025-03-18 | $66.98 | $96.99 | 622 |
| 2025-03-17 | $66.79 | $96.71 | 0 |
| 2025-03-14 | $66.79 | $96.71 | 355 |
| 2025-03-13 | $64.76 | $93.78 | 799 |
| 2025-03-12 | $67.00 | $97.02 | 0 |
| 2025-03-11 | $67.00 | $97.02 | 0 |
| 2025-03-10 | $67.00 | $97.02 | 1,687 |
| 2025-03-07 | $65.60 | $94.99 | 0 |
| 2025-03-06 | $65.60 | $94.99 | 977 |
| 2025-03-05 | $65.32 | $94.58 | 1,421 |
| 2025-03-04 | $63.06 | $91.32 | 0 |
| 2025-03-03 | $63.06 | $91.32 | 0 |
| 2025-02-28 | $63.06 | $91.32 | 0 |
| 2025-02-27 | $63.06 | $91.32 | 2,753 |
| 2025-02-26 | $66.05 | $94.86 | 533 |
| 2025-02-25 | $62.61 | $89.92 | 355 |
| 2025-02-24 | $62.52 | $89.79 | 533 |
| 2025-02-21 | $63.19 | $90.75 | 4,351 |
| 2025-02-20 | $60.61 | $87.04 | 710 |
| 2025-02-19 | $64.13 | $92.11 | 710 |
| 2025-02-18 | $61.55 | $88.40 | 1,154 |
| 2025-02-14 | $66.95 | $96.15 | 0 |
| 2025-02-13 | $66.95 | $96.15 | 0 |
| 2025-02-12 | $66.95 | $96.15 | 0 |
| 2025-02-11 | $66.95 | $96.15 | 0 |
| 2025-02-10 | $66.95 | $96.15 | 0 |
| 2025-02-07 | $66.95 | $96.15 | 0 |
| 2025-02-06 | $66.95 | $96.15 | 444 |
| 2025-02-05 | $63.24 | $90.83 | 0 |
| 2025-02-04 | $63.24 | $90.83 | 0 |
| 2025-02-03 | $63.24 | $90.83 | 977 |
| 2025-01-31 | $64.38 | $92.46 | 0 |
| 2025-01-30 | $64.38 | $92.46 | 444 |
| 2025-01-29 | $67.23 | $96.55 | 2,575 |
| 2025-01-28 | $68.12 | $97.83 | 355 |
| 2025-01-27 | $63.18 | $90.73 | 533 |
| 2025-01-24 | $63.27 | $90.86 | 355 |
| 2025-01-23 | $63.01 | $90.49 | 444 |
| 2025-01-22 | $62.78 | $90.17 | 2,309 |
| 2025-01-21 | $64.79 | $93.05 | 1,243 |
| 2025-01-17 | $62.16 | $89.28 | 0 |
| 2025-01-16 | $62.16 | $89.28 | 2,309 |
| 2025-01-15 | $59.88 | $85.99 | 1,865 |
| 2025-01-14 | $61.10 | $87.76 | 0 |
| 2025-01-13 | $61.10 | $87.76 | 799 |
| 2025-01-10 | $64.57 | $92.74 | 533 |
| 2025-01-08 | $63.02 | $90.51 | 1,510 |
| 2025-01-07 | $61.36 | $88.13 | 4,085 |
| 2025-01-06 | $65.26 | $93.72 | 2,309 |
| 2025-01-03 | $63.12 | $90.65 | 710 |
| 2025-01-02 | $64.30 | $92.35 | 622 |