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
- 2003-10-23 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 | $92.88 | $207.12 | 102,800 |
| 2025-12-30 | $93.56 | $208.63 | 439,200 |
| 2025-12-29 | $93.09 | $207.58 | 843,600 |
| 2025-12-26 | $94.25 | $210.17 | 225,700 |
| 2025-12-24 | $93.37 | $208.21 | 74,600 |
| 2025-12-23 | $93.33 | $208.12 | 215,600 |
| 2025-12-22 | $93.67 | $208.88 | 310,100 |
| 2025-12-19 | $93.47 | $208.43 | 808,600 |
| 2025-12-18 | $91.98 | $205.11 | 1,231,700 |
| 2025-12-17 | $90.40 | $201.58 | 1,250,200 |
| 2025-12-16 | $89.59 | $199.78 | 1,186,600 |
| 2025-12-15 | $89.75 | $200.14 | 1,119,700 |
| 2025-12-12 | $91.03 | $202.99 | 160,400 |
| 2025-12-11 | $91.32 | $203.64 | 686,000 |
| 2025-12-10 | $91.41 | $203.84 | 208,300 |
| 2025-12-09 | $91.80 | $204.71 | 477,800 |
| 2025-12-08 | $92.18 | $205.55 | 1,074,200 |
| 2025-12-05 | $89.45 | $199.47 | 1,533,200 |
| 2025-12-04 | $90.17 | $201.07 | 2,053,300 |
| 2025-12-03 | $88.55 | $197.46 | 858,100 |
| 2025-12-02 | $85.87 | $191.48 | 385,600 |
| 2025-12-01 | $84.76 | $189.01 | 462,300 |
| 2025-11-28 | $85.71 | $191.13 | 1,349,000 |
| 2025-11-26 | $86.40 | $192.67 | 365,400 |
| 2025-11-25 | $85.90 | $191.55 | 268,700 |
| 2025-11-24 | $85.83 | $191.39 | 273,800 |
| 2025-11-21 | $89.69 | $200.00 | 189,300 |
| 2025-11-20 | $90.31 | $201.38 | 240,100 |
| 2025-11-19 | $90.53 | $201.87 | 200,200 |
| 2025-11-18 | $95.06 | $211.98 | 154,100 |
| 2025-11-17 | $94.67 | $211.11 | 182,100 |
| 2025-11-14 | $94.82 | $211.44 | 229,400 |
| 2025-11-13 | $94.92 | $211.66 | 171,600 |
| 2025-11-12 | $94.00 | $209.61 | 133,300 |
| 2025-11-11 | $94.32 | $210.33 | 131,300 |
| 2025-11-10 | $96.24 | $214.61 | 115,400 |
| 2025-11-07 | $95.35 | $212.62 | 190,700 |
| 2025-11-06 | $95.15 | $212.18 | 151,700 |
| 2025-11-05 | $96.50 | $215.19 | 111,800 |
| 2025-11-04 | $96.35 | $214.85 | 209,300 |
| 2025-11-03 | $97.85 | $218.20 | 305,500 |
| 2025-10-31 | $98.91 | $220.56 | 172,000 |
| 2025-10-30 | $97.51 | $217.44 | 137,600 |
| 2025-10-29 | $98.85 | $220.43 | 238,000 |
| 2025-10-28 | $99.70 | $222.32 | 125,600 |
| 2025-10-27 | $99.59 | $222.08 | 186,800 |
| 2025-10-24 | $98.88 | $220.49 | 112,200 |
| 2025-10-23 | $101.40 | $224.50 | 132,800 |
| 2025-10-22 | $101.39 | $224.48 | 316,500 |
| 2025-10-21 | $100.38 | $222.24 | 381,500 |
| 2025-10-20 | $100.50 | $222.51 | 155,300 |
| 2025-10-17 | $99.00 | $219.19 | 331,700 |
| 2025-10-16 | $100.81 | $223.20 | 146,400 |
| 2025-10-15 | $101.91 | $225.63 | 357,100 |
| 2025-10-14 | $104.32 | $230.97 | 146,200 |
| 2025-10-13 | $104.59 | $231.56 | 176,000 |
| 2025-10-10 | $105.94 | $234.55 | 275,800 |
| 2025-10-09 | $107.57 | $238.16 | 140,200 |
| 2025-10-08 | $109.37 | $242.15 | 132,400 |
| 2025-10-07 | $107.48 | $237.96 | 287,800 |
| 2025-10-06 | $110.02 | $243.59 | 259,900 |
| 2025-10-03 | $111.41 | $246.66 | 87,700 |
| 2025-10-02 | $110.85 | $245.42 | 297,200 |
| 2025-10-01 | $110.50 | $244.65 | 405,300 |
| 2025-09-30 | $111.72 | $247.35 | 204,200 |
| 2025-09-29 | $110.58 | $244.83 | 269,700 |
| 2025-09-26 | $108.78 | $240.84 | 147,600 |
| 2025-09-25 | $107.53 | $238.07 | 159,900 |
| 2025-09-24 | $107.69 | $238.43 | 758,700 |
| 2025-09-23 | $105.75 | $234.13 | 1,231,100 |
| 2025-09-22 | $106.47 | $235.73 | 2,783,200 |
| 2025-09-19 | $106.00 | $234.69 | 199,200 |
| 2025-09-18 | $106.64 | $236.10 | 157,000 |
| 2025-09-17 | $107.71 | $238.47 | 194,200 |
| 2025-09-16 | $110.44 | $244.52 | 187,400 |
| 2025-09-15 | $110.68 | $245.05 | 183,900 |
| 2025-09-12 | $108.08 | $239.29 | 332,600 |
| 2025-09-11 | $107.10 | $237.12 | 614,600 |
| 2025-09-10 | $100.20 | $221.84 | 221,100 |
| 2025-09-09 | $97.35 | $215.54 | 350,700 |
| 2025-09-08 | $97.78 | $216.49 | 160,100 |
| 2025-09-05 | $96.68 | $214.05 | 127,100 |
| 2025-09-04 | $95.53 | $211.51 | 247,000 |
| 2025-09-03 | $96.41 | $213.45 | 591,000 |
| 2025-09-02 | $96.51 | $213.68 | 982,200 |
| 2025-08-29 | $94.24 | $208.65 | 1,390,700 |
| 2025-08-28 | $95.94 | $212.41 | 156,900 |
| 2025-08-27 | $96.19 | $212.97 | 105,900 |
| 2025-08-26 | $96.34 | $213.30 | 144,900 |
| 2025-08-25 | $95.98 | $212.50 | 141,800 |
| 2025-08-22 | $95.60 | $211.66 | 205,600 |
| 2025-08-21 | $94.71 | $209.69 | 388,800 |
| 2025-08-20 | $93.82 | $207.72 | 231,900 |
| 2025-08-19 | $94.45 | $209.11 | 569,800 |
| 2025-08-18 | $97.49 | $215.84 | 489,500 |
| 2025-08-15 | $96.26 | $213.12 | 207,600 |
| 2025-08-14 | $97.17 | $215.14 | 183,200 |
| 2025-08-13 | $94.99 | $210.31 | 235,800 |
| 2025-08-12 | $93.68 | $207.41 | 206,600 |
| 2025-08-11 | $91.69 | $203.00 | 240,200 |
| 2025-08-08 | $93.75 | $207.56 | 208,600 |
| 2025-08-07 | $95.24 | $210.86 | 231,800 |
| 2025-08-06 | $100.00 | $221.40 | 143,400 |
| 2025-08-05 | $98.65 | $218.41 | 163,600 |
| 2025-08-04 | $98.34 | $217.73 | 249,800 |
| 2025-08-01 | $98.15 | $217.31 | 262,900 |
| 2025-07-31 | $95.62 | $211.70 | 200,800 |
| 2025-07-30 | $95.30 | $211.00 | 179,700 |
| 2025-07-29 | $98.33 | $217.70 | 241,300 |
| 2025-07-28 | $96.82 | $214.36 | 182,300 |
| 2025-07-25 | $100.30 | $222.07 | 103,600 |
| 2025-07-24 | $100.51 | $222.53 | 113,100 |
| 2025-07-23 | $102.21 | $226.30 | 123,700 |
| 2025-07-22 | $101.18 | $224.01 | 448,200 |
| 2025-07-21 | $102.71 | $227.40 | 247,500 |
| 2025-07-18 | $105.20 | $232.92 | 233,300 |
| 2025-07-17 | $102.91 | $227.84 | 198,400 |
| 2025-07-16 | $101.15 | $223.95 | 131,600 |
| 2025-07-15 | $101.46 | $224.63 | 170,700 |
| 2025-07-14 | $103.20 | $228.49 | 691,300 |
| 2025-07-11 | $103.30 | $228.71 | 229,900 |
| 2025-07-10 | $102.80 | $227.60 | 180,900 |
| 2025-07-09 | $103.35 | $228.82 | 147,400 |
| 2025-07-08 | $102.68 | $227.34 | 182,000 |
| 2025-07-07 | $102.96 | $227.96 | 229,600 |
| 2025-07-03 | $103.50 | $229.15 | 130,600 |
| 2025-07-02 | $102.23 | $226.34 | 281,900 |
| 2025-07-01 | $103.69 | $229.57 | 399,800 |
| 2025-06-30 | $105.07 | $232.63 | 291,800 |
| 2025-06-27 | $103.08 | $228.22 | 299,900 |
| 2025-06-26 | $105.17 | $232.85 | 370,800 |
| 2025-06-25 | $100.55 | $222.62 | 318,100 |
| 2025-06-24 | $98.98 | $219.14 | 268,000 |
| 2025-06-23 | $102.55 | $227.05 | 413,300 |
| 2025-06-20 | $103.41 | $228.95 | 256,800 |
| 2025-06-18 | $104.95 | $232.36 | 243,800 |
| 2025-06-17 | $105.36 | $233.27 | 379,200 |
| 2025-06-16 | $105.66 | $233.93 | 522,400 |
| 2025-06-13 | $105.54 | $233.67 | 389,300 |
| 2025-06-12 | $103.62 | $229.42 | 276,700 |
| 2025-06-11 | $100.87 | $223.33 | 762,300 |
| 2025-06-10 | $100.32 | $222.11 | 527,500 |
| 2025-06-09 | $104.92 | $232.30 | 205,100 |
| 2025-06-06 | $105.55 | $233.69 | 252,700 |
| 2025-06-05 | $108.92 | $241.15 | 247,100 |
| 2025-06-04 | $108.19 | $239.54 | 1,004,700 |
| 2025-06-03 | $107.36 | $237.70 | 561,100 |
| 2025-06-02 | $105.30 | $233.14 | 570,700 |
| 2025-05-30 | $102.80 | $227.60 | 970,900 |
| 2025-05-29 | $103.41 | $228.95 | 688,000 |
| 2025-05-28 | $104.52 | $231.41 | 458,100 |
| 2025-05-27 | $104.46 | $231.28 | 353,300 |
| 2025-05-23 | $100.07 | $221.56 | 456,000 |
| 2025-05-22 | $100.10 | $221.62 | 916,300 |
| 2025-05-21 | $97.63 | $216.15 | 498,300 |
| 2025-05-20 | $96.61 | $213.90 | 431,200 |
| 2025-05-19 | $95.60 | $211.66 | 826,300 |
| 2025-05-16 | $94.93 | $210.18 | 288,900 |
| 2025-05-15 | $94.38 | $208.96 | 587,800 |
| 2025-05-14 | $91.26 | $202.05 | 340,200 |
| 2025-05-13 | $89.32 | $197.76 | 334,300 |
| 2025-05-12 | $88.71 | $196.41 | 228,400 |
| 2025-05-09 | $90.51 | $200.39 | 655,500 |
| 2025-05-08 | $94.00 | $208.12 | 282,800 |
| 2025-05-07 | $92.51 | $204.82 | 379,200 |
| 2025-05-06 | $95.56 | $211.57 | 447,300 |
| 2025-05-05 | $97.44 | $215.73 | 261,800 |
| 2025-05-02 | $95.55 | $211.55 | 254,400 |
| 2025-05-01 | $93.24 | $206.44 | 174,900 |
| 2025-04-30 | $93.23 | $206.41 | 470,700 |
| 2025-04-29 | $93.18 | $206.30 | 843,400 |
| 2025-04-28 | $93.17 | $206.28 | 493,300 |
| 2025-04-25 | $91.23 | $201.99 | 1,240,300 |
| 2025-04-24 | $91.24 | $202.01 | 1,100,900 |
| 2025-04-23 | $90.16 | $199.62 | 1,535,500 |
| 2025-04-22 | $93.12 | $206.17 | 539,200 |
| 2025-04-21 | $93.49 | $204.68 | 209,800 |
| 2025-04-17 | $94.08 | $205.97 | 413,600 |
| 2025-04-16 | $92.98 | $203.56 | 316,200 |
| 2025-04-15 | $92.69 | $202.93 | 409,300 |
| 2025-04-14 | $90.24 | $197.56 | 286,600 |
| 2025-04-11 | $89.13 | $195.13 | 273,100 |
| 2025-04-10 | $85.51 | $187.21 | 597,200 |
| 2025-04-09 | $84.79 | $185.63 | 540,400 |
| 2025-04-08 | $80.03 | $175.21 | 252,300 |
| 2025-04-07 | $77.22 | $169.06 | 766,700 |
| 2025-04-04 | $78.00 | $170.77 | 317,600 |
| 2025-04-03 | $85.52 | $187.23 | 515,600 |
| 2025-04-02 | $82.77 | $181.21 | 373,200 |
| 2025-04-01 | $82.97 | $181.65 | 326,900 |
| 2025-03-31 | $82.23 | $180.03 | 330,100 |
| 2025-03-28 | $82.40 | $180.40 | 399,000 |
| 2025-03-27 | $83.01 | $181.73 | 377,900 |
| 2025-03-26 | $82.35 | $180.29 | 673,100 |
| 2025-03-25 | $82.85 | $181.38 | 333,200 |
| 2025-03-24 | $83.40 | $182.59 | 163,200 |
| 2025-03-21 | $84.02 | $183.94 | 226,800 |
| 2025-03-20 | $86.43 | $189.22 | 288,600 |
| 2025-03-19 | $88.79 | $194.39 | 379,500 |
| 2025-03-18 | $87.74 | $192.09 | 932,600 |
| 2025-03-17 | $86.29 | $188.91 | 559,000 |
| 2025-03-14 | $87.86 | $192.35 | 276,900 |
| 2025-03-13 | $84.74 | $185.52 | 268,300 |
| 2025-03-12 | $84.37 | $184.71 | 450,400 |
| 2025-03-11 | $81.85 | $179.19 | 644,100 |
| 2025-03-10 | $82.76 | $181.19 | 1,624,500 |
| 2025-03-07 | $83.10 | $181.93 | 1,036,000 |
| 2025-03-06 | $85.26 | $186.66 | 849,600 |
| 2025-03-05 | $86.65 | $189.70 | 3,226,200 |
| 2025-03-04 | $84.70 | $185.43 | 1,887,500 |
| 2025-03-03 | $86.76 | $189.94 | 1,866,900 |
| 2025-02-28 | $73.14 | $160.13 | 1,598,200 |
| 2025-02-27 | $71.13 | $155.72 | 1,307,100 |
| 2025-02-26 | $69.07 | $151.21 | 1,152,000 |
| 2025-02-25 | $70.42 | $154.17 | 5,423,800 |
| 2025-02-24 | $66.64 | $145.89 | 472,400 |
| 2025-02-21 | $64.95 | $142.19 | 930,300 |
| 2025-02-20 | $65.30 | $142.96 | 704,600 |
| 2025-02-19 | $68.11 | $149.11 | 170,200 |
| 2025-02-18 | $67.63 | $148.06 | 267,300 |
| 2025-02-14 | $61.90 | $135.52 | 147,100 |
| 2025-02-13 | $63.07 | $138.08 | 275,800 |
| 2025-02-12 | $59.20 | $129.61 | 172,300 |
| 2025-02-11 | $60.10 | $131.58 | 185,300 |
| 2025-02-10 | $58.47 | $128.01 | 151,200 |
| 2025-02-07 | $59.37 | $129.98 | 101,000 |
| 2025-02-06 | $58.96 | $129.08 | 166,600 |
| 2025-02-05 | $60.72 | $132.93 | 157,400 |
| 2025-02-04 | $60.39 | $132.21 | 184,500 |
| 2025-02-03 | $61.50 | $134.64 | 304,500 |
| 2025-01-31 | $60.79 | $133.09 | 129,100 |
| 2025-01-30 | $60.24 | $131.88 | 749,300 |
| 2025-01-29 | $59.55 | $130.37 | 604,500 |
| 2025-01-28 | $62.25 | $136.28 | 277,200 |
| 2025-01-27 | $62.39 | $136.59 | 355,400 |
| 2025-01-24 | $61.77 | $135.23 | 122,500 |
| 2025-01-23 | $62.05 | $135.85 | 405,000 |
| 2025-01-22 | $61.51 | $134.66 | 206,300 |
| 2025-01-21 | $62.05 | $135.85 | 267,700 |
| 2025-01-17 | $59.80 | $130.92 | 216,500 |
| 2025-01-16 | $59.89 | $131.12 | 360,000 |
| 2025-01-15 | $58.74 | $128.60 | 143,000 |
| 2025-01-14 | $58.24 | $127.50 | 155,000 |
| 2025-01-13 | $57.86 | $126.67 | 238,600 |
| 2025-01-10 | $58.46 | $127.99 | 230,800 |
| 2025-01-08 | $58.94 | $129.04 | 173,500 |
| 2025-01-07 | $57.37 | $125.60 | 566,300 |
| 2025-01-06 | $56.95 | $124.68 | 943,500 |
| 2025-01-03 | $57.41 | $125.69 | 177,700 |
| 2025-01-02 | $56.89 | $124.55 | 151,300 |