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
- 1999-04-27 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 | $103.56 | $211.70 | 26,900 |
| 2025-12-30 | $104.98 | $214.60 | 46,800 |
| 2025-12-29 | $104.70 | $214.03 | 171,700 |
| 2025-12-26 | $104.56 | $213.74 | 99,000 |
| 2025-12-24 | $104.32 | $213.25 | 31,400 |
| 2025-12-23 | $104.17 | $212.94 | 57,600 |
| 2025-12-22 | $105.69 | $216.05 | 100,700 |
| 2025-12-19 | $104.90 | $214.43 | 67,800 |
| 2025-12-18 | $106.25 | $217.19 | 98,700 |
| 2025-12-17 | $105.86 | $216.40 | 48,900 |
| 2025-12-16 | $106.09 | $216.87 | 80,800 |
| 2025-12-15 | $108.16 | $221.10 | 135,000 |
| 2025-12-12 | $104.73 | $214.09 | 166,100 |
| 2025-12-11 | $103.84 | $212.27 | 97,600 |
| 2025-12-10 | $102.96 | $210.47 | 61,900 |
| 2025-12-09 | $102.79 | $210.12 | 72,400 |
| 2025-12-08 | $101.15 | $206.77 | 153,800 |
| 2025-12-05 | $104.57 | $213.76 | 178,000 |
| 2025-12-04 | $104.51 | $213.64 | 67,600 |
| 2025-12-03 | $105.19 | $215.03 | 73,000 |
| 2025-12-02 | $103.64 | $211.86 | 85,500 |
| 2025-12-01 | $105.19 | $215.03 | 162,600 |
| 2025-11-28 | $106.55 | $217.81 | 61,700 |
| 2025-11-26 | $106.26 | $217.21 | 43,200 |
| 2025-11-25 | $106.06 | $216.81 | 116,600 |
| 2025-11-24 | $105.35 | $215.35 | 171,500 |
| 2025-11-21 | $106.40 | $217.50 | 375,900 |
| 2025-11-20 | $103.96 | $212.51 | 80,800 |
| 2025-11-19 | $105.62 | $215.91 | 53,900 |
| 2025-11-18 | $105.09 | $214.82 | 90,500 |
| 2025-11-17 | $106.27 | $217.23 | 201,000 |
| 2025-11-14 | $109.69 | $224.23 | 56,000 |
| 2025-11-13 | $108.95 | $222.71 | 101,400 |
| 2025-11-12 | $108.77 | $222.35 | 37,400 |
| 2025-11-11 | $111.28 | $227.48 | 47,800 |
| 2025-11-10 | $108.76 | $222.32 | 129,400 |
| 2025-11-07 | $112.36 | $229.68 | 76,400 |
| 2025-11-06 | $116.00 | $237.12 | 91,300 |
| 2025-11-05 | $125.30 | $256.14 | 39,000 |
| 2025-11-04 | $122.62 | $250.66 | 84,500 |
| 2025-11-03 | $122.90 | $251.23 | 376,000 |
| 2025-10-31 | $123.30 | $252.05 | 151,200 |
| 2025-10-30 | $121.80 | $248.98 | 268,000 |
| 2025-10-29 | $122.46 | $250.33 | 24,800 |
| 2025-10-28 | $128.51 | $262.70 | 21,900 |
| 2025-10-27 | $131.62 | $269.05 | 37,800 |
| 2025-10-24 | $132.41 | $270.67 | 40,400 |
| 2025-10-23 | $131.25 | $268.30 | 28,100 |
| 2025-10-22 | $130.50 | $266.77 | 44,400 |
| 2025-10-21 | $129.40 | $264.52 | 75,900 |
| 2025-10-20 | $128.18 | $262.02 | 26,700 |
| 2025-10-17 | $127.55 | $260.74 | 34,400 |
| 2025-10-16 | $127.79 | $261.23 | 92,300 |
| 2025-10-15 | $128.05 | $261.76 | 25,400 |
| 2025-10-14 | $128.34 | $262.35 | 47,700 |
| 2025-10-13 | $127.85 | $261.35 | 51,700 |
| 2025-10-10 | $126.76 | $259.12 | 55,100 |
| 2025-10-09 | $127.28 | $260.18 | 48,300 |
| 2025-10-08 | $129.13 | $263.96 | 28,000 |
| 2025-10-07 | $128.97 | $263.64 | 20,800 |
| 2025-10-06 | $132.55 | $270.96 | 51,800 |
| 2025-10-03 | $132.18 | $270.20 | 26,200 |
| 2025-10-02 | $135.00 | $275.96 | 18,000 |
| 2025-10-01 | $134.72 | $275.39 | 60,100 |
| 2025-09-30 | $137.16 | $280.38 | 156,900 |
| 2025-09-29 | $134.00 | $273.92 | 95,500 |
| 2025-09-26 | $131.75 | $269.32 | 56,200 |
| 2025-09-25 | $131.51 | $268.83 | 440,200 |
| 2025-09-24 | $133.60 | $273.10 | 118,000 |
| 2025-09-23 | $134.52 | $274.98 | 36,300 |
| 2025-09-22 | $134.47 | $274.88 | 72,300 |
| 2025-09-19 | $134.25 | $274.43 | 52,300 |
| 2025-09-18 | $137.22 | $280.50 | 74,200 |
| 2025-09-17 | $130.37 | $266.50 | 72,300 |
| 2025-09-16 | $131.16 | $268.11 | 76,800 |
| 2025-09-15 | $130.14 | $266.03 | 123,900 |
| 2025-09-12 | $131.27 | $268.34 | 31,200 |
| 2025-09-11 | $125.63 | $256.81 | 65,000 |
| 2025-09-10 | $123.25 | $251.95 | 39,800 |
| 2025-09-09 | $127.99 | $261.63 | 43,100 |
| 2025-09-08 | $129.80 | $265.33 | 65,800 |
| 2025-09-05 | $127.03 | $259.67 | 27,200 |
| 2025-09-04 | $125.10 | $255.73 | 43,300 |
| 2025-09-03 | $122.08 | $249.55 | 35,700 |
| 2025-09-02 | $122.13 | $249.66 | 58,500 |
| 2025-08-29 | $125.78 | $257.12 | 37,100 |
| 2025-08-28 | $127.62 | $260.88 | 54,800 |
| 2025-08-27 | $129.32 | $264.35 | 30,000 |
| 2025-08-26 | $130.68 | $264.93 | 38,900 |
| 2025-08-25 | $130.52 | $264.61 | 57,400 |
| 2025-08-22 | $134.45 | $272.58 | 30,700 |
| 2025-08-21 | $132.54 | $268.70 | 109,300 |
| 2025-08-20 | $136.86 | $277.46 | 53,200 |
| 2025-08-19 | $130.66 | $264.89 | 46,400 |
| 2025-08-18 | $131.62 | $266.84 | 65,200 |
| 2025-08-15 | $132.52 | $268.66 | 30,700 |
| 2025-08-14 | $132.27 | $268.16 | 64,800 |
| 2025-08-13 | $130.97 | $265.52 | 182,000 |
| 2025-08-12 | $135.20 | $274.10 | 39,700 |
| 2025-08-11 | $135.03 | $273.75 | 180,200 |
| 2025-08-08 | $138.68 | $281.15 | 247,500 |
| 2025-08-07 | $144.03 | $292.00 | 590,500 |
| 2025-08-06 | $144.38 | $292.71 | 72,400 |
| 2025-08-05 | $152.59 | $309.35 | 25,200 |
| 2025-08-04 | $154.98 | $314.20 | 42,900 |
| 2025-08-01 | $154.00 | $312.21 | 31,600 |
| 2025-07-31 | $155.51 | $315.27 | 66,600 |
| 2025-07-30 | $156.57 | $317.42 | 35,900 |
| 2025-07-29 | $156.87 | $318.03 | 46,600 |
| 2025-07-28 | $156.06 | $316.39 | 24,500 |
| 2025-07-25 | $158.37 | $321.07 | 56,000 |
| 2025-07-24 | $160.76 | $325.92 | 39,300 |
| 2025-07-23 | $163.60 | $331.67 | 15,300 |
| 2025-07-22 | $160.89 | $326.18 | 24,200 |
| 2025-07-21 | $161.50 | $327.42 | 33,300 |
| 2025-07-18 | $162.85 | $330.15 | 31,900 |
| 2025-07-17 | $163.51 | $331.49 | 41,500 |
| 2025-07-16 | $162.45 | $329.34 | 20,400 |
| 2025-07-15 | $161.07 | $326.54 | 32,300 |
| 2025-07-14 | $162.63 | $329.71 | 23,900 |
| 2025-07-11 | $162.31 | $329.06 | 15,600 |
| 2025-07-10 | $162.65 | $329.75 | 30,900 |
| 2025-07-09 | $162.78 | $330.01 | 64,100 |
| 2025-07-08 | $162.94 | $330.34 | 523,500 |
| 2025-07-07 | $163.43 | $331.33 | 68,200 |
| 2025-07-03 | $162.67 | $329.79 | 9,700 |
| 2025-07-02 | $162.32 | $329.08 | 13,600 |
| 2025-07-01 | $162.80 | $330.05 | 12,800 |
| 2025-06-30 | $166.86 | $338.28 | 18,600 |
| 2025-06-27 | $168.82 | $342.26 | 19,000 |
| 2025-06-26 | $166.10 | $336.74 | 41,900 |
| 2025-06-25 | $162.90 | $330.25 | 16,100 |
| 2025-06-24 | $164.35 | $333.19 | 21,200 |
| 2025-06-23 | $165.90 | $336.34 | 24,100 |
| 2025-06-20 | $163.36 | $331.19 | 17,400 |
| 2025-06-18 | $164.44 | $333.38 | 17,800 |
| 2025-06-17 | $163.82 | $332.12 | 196,800 |
| 2025-06-16 | $167.81 | $340.21 | 22,500 |
| 2025-06-13 | $167.97 | $340.53 | 17,700 |
| 2025-06-12 | $173.61 | $351.97 | 15,600 |
| 2025-06-11 | $174.30 | $353.37 | 29,800 |
| 2025-06-10 | $176.07 | $356.96 | 39,200 |
| 2025-06-09 | $176.57 | $357.97 | 101,100 |
| 2025-06-06 | $177.48 | $359.81 | 7,800 |
| 2025-06-05 | $179.36 | $363.63 | 18,000 |
| 2025-06-04 | $178.56 | $362.00 | 10,100 |
| 2025-06-03 | $176.32 | $357.46 | 18,200 |
| 2025-06-02 | $179.45 | $363.81 | 13,900 |
| 2025-05-30 | $177.68 | $360.22 | 43,600 |
| 2025-05-29 | $177.99 | $360.85 | 15,700 |
| 2025-05-28 | $178.71 | $362.31 | 19,100 |
| 2025-05-27 | $182.65 | $370.30 | 127,200 |
| 2025-05-23 | $183.71 | $372.44 | 12,800 |
| 2025-05-22 | $180.80 | $366.54 | 38,500 |
| 2025-05-21 | $180.12 | $365.17 | 16,100 |
| 2025-05-20 | $181.87 | $368.71 | 11,400 |
| 2025-05-19 | $182.90 | $367.32 | 141,100 |
| 2025-05-16 | $179.98 | $361.46 | 9,000 |
| 2025-05-15 | $177.68 | $356.84 | 9,300 |
| 2025-05-14 | $175.74 | $352.94 | 28,300 |
| 2025-05-13 | $177.27 | $356.02 | 14,300 |
| 2025-05-12 | $169.07 | $339.55 | 11,900 |
| 2025-05-09 | $175.83 | $353.12 | 15,100 |
| 2025-05-08 | $178.70 | $358.89 | 12,600 |
| 2025-05-07 | $179.21 | $359.91 | 50,600 |
| 2025-05-06 | $178.04 | $357.56 | 38,800 |
| 2025-05-05 | $177.43 | $356.34 | 23,500 |
| 2025-05-02 | $177.45 | $356.38 | 21,000 |
| 2025-05-01 | $177.53 | $356.54 | 22,300 |
| 2025-04-30 | $178.53 | $358.55 | 12,600 |
| 2025-04-29 | $176.99 | $355.45 | 16,400 |
| 2025-04-28 | $174.28 | $350.01 | 21,400 |
| 2025-04-25 | $174.56 | $350.57 | 11,300 |
| 2025-04-24 | $173.33 | $348.10 | 36,400 |
| 2025-04-23 | $170.75 | $342.92 | 33,300 |
| 2025-04-22 | $172.55 | $346.54 | 67,700 |
| 2025-04-21 | $173.70 | $348.85 | 55,700 |
| 2025-04-17 | $171.42 | $344.27 | 28,400 |
| 2025-04-16 | $170.52 | $342.46 | 44,000 |
| 2025-04-15 | $171.71 | $344.85 | 186,300 |
| 2025-04-14 | $168.29 | $337.98 | 271,300 |
| 2025-04-11 | $166.00 | $333.38 | 158,200 |
| 2025-04-10 | $159.34 | $320.01 | 34,800 |
| 2025-04-09 | $158.88 | $319.08 | 34,100 |
| 2025-04-08 | $151.23 | $303.72 | 57,500 |
| 2025-04-07 | $148.69 | $298.62 | 51,200 |
| 2025-04-04 | $156.90 | $315.11 | 51,300 |
| 2025-04-03 | $158.80 | $318.92 | 11,300 |
| 2025-04-02 | $156.42 | $314.14 | 17,000 |
| 2025-04-01 | $155.80 | $312.90 | 29,300 |
| 2025-03-31 | $155.60 | $312.50 | 27,500 |
| 2025-03-28 | $156.88 | $315.07 | 17,500 |
| 2025-03-27 | $156.18 | $313.66 | 30,100 |
| 2025-03-26 | $154.59 | $310.47 | 11,000 |
| 2025-03-25 | $156.00 | $313.30 | 22,400 |
| 2025-03-24 | $154.53 | $310.35 | 26,000 |
| 2025-03-21 | $154.30 | $309.88 | 19,600 |
| 2025-03-20 | $154.63 | $310.55 | 11,300 |
| 2025-03-19 | $156.59 | $314.48 | 24,200 |
| 2025-03-18 | $153.90 | $309.08 | 25,000 |
| 2025-03-17 | $155.37 | $312.03 | 40,200 |
| 2025-03-14 | $154.67 | $310.63 | 25,100 |
| 2025-03-13 | $152.20 | $305.67 | 18,000 |
| 2025-03-12 | $154.32 | $309.93 | 58,000 |
| 2025-03-11 | $153.73 | $308.74 | 46,600 |
| 2025-03-10 | $152.38 | $306.03 | 49,000 |
| 2025-03-07 | $153.51 | $308.30 | 62,300 |
| 2025-03-06 | $152.80 | $306.87 | 54,300 |
| 2025-03-05 | $155.58 | $312.46 | 39,600 |
| 2025-03-04 | $153.60 | $308.48 | 20,300 |
| 2025-03-03 | $157.42 | $316.15 | 43,900 |
| 2025-02-28 | $153.00 | $307.27 | 78,900 |
| 2025-02-27 | $155.11 | $311.51 | 16,300 |
| 2025-02-26 | $161.42 | $324.18 | 25,300 |
| 2025-02-25 | $181.50 | $364.51 | 10,600 |
| 2025-02-24 | $179.83 | $361.16 | 9,200 |
| 2025-02-21 | $180.72 | $362.94 | 11,500 |
| 2025-02-20 | $184.04 | $369.61 | 9,900 |
| 2025-02-19 | $185.83 | $373.21 | 9,100 |
| 2025-02-18 | $185.84 | $373.23 | 25,200 |
| 2025-02-14 | $186.74 | $375.03 | 6,400 |
| 2025-02-13 | $187.05 | $375.66 | 10,900 |
| 2025-02-12 | $189.33 | $380.24 | 10,400 |
| 2025-02-11 | $186.65 | $374.85 | 6,500 |
| 2025-02-10 | $184.50 | $370.54 | 25,100 |
| 2025-02-07 | $181.81 | $365.13 | 8,400 |
| 2025-02-06 | $182.87 | $367.26 | 7,700 |
| 2025-02-05 | $185.01 | $371.56 | 13,200 |
| 2025-02-04 | $181.95 | $365.42 | 10,200 |
| 2025-02-03 | $181.56 | $364.63 | 9,300 |
| 2025-01-31 | $182.68 | $366.88 | 12,700 |
| 2025-01-30 | $183.39 | $368.31 | 11,900 |
| 2025-01-29 | $180.02 | $361.54 | 12,900 |
| 2025-01-28 | $181.02 | $363.55 | 11,900 |
| 2025-01-27 | $178.53 | $358.55 | 14,100 |
| 2025-01-24 | $177.76 | $357.00 | 14,800 |
| 2025-01-23 | $177.29 | $356.06 | 12,600 |
| 2025-01-22 | $182.48 | $366.48 | 12,000 |
| 2025-01-21 | $181.05 | $363.61 | 14,800 |
| 2025-01-17 | $177.12 | $355.71 | 21,700 |
| 2025-01-16 | $175.46 | $352.38 | 14,100 |
| 2025-01-15 | $172.44 | $346.32 | 13,500 |
| 2025-01-14 | $170.25 | $341.92 | 17,800 |
| 2025-01-13 | $167.21 | $335.81 | 19,100 |
| 2025-01-10 | $170.08 | $341.58 | 12,100 |
| 2025-01-08 | $168.36 | $338.12 | 13,000 |
| 2025-01-07 | $165.44 | $332.26 | 32,800 |
| 2025-01-06 | $162.81 | $326.98 | 16,000 |
| 2025-01-03 | $163.68 | $328.72 | 14,600 |
| 2025-01-02 | $164.82 | $331.01 | 8,500 |