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
- 1998-03-27 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $55.09 | $73.35 | 698,400 | — | — |
| 2025-12-30 | $56.18 | $74.80 | 385,900 | — | — |
| 2025-12-29 | $55.27 | $73.59 | 358,100 | — | — |
| 2025-12-26 | $55.58 | $74.00 | 231,400 | — | — |
| 2025-12-24 | $55.63 | $74.07 | 162,400 | — | — |
| 2025-12-23 | $55.17 | $73.45 | 505,400 | — | — |
| 2025-12-22 | $56.14 | $74.74 | 499,100 | — | — |
| 2025-12-19 | $55.22 | $73.52 | 1,319,600 | — | — |
| 2025-12-18 | $56.09 | $74.68 | 459,200 | — | — |
| 2025-12-17 | $56.66 | $75.44 | 393,800 | — | — |
| 2025-12-16 | $56.57 | $75.32 | 489,500 | — | — |
| 2025-12-15 | $57.04 | $75.94 | 640,100 | — | — |
| 2025-12-12 | $57.18 | $76.13 | 470,100 | — | — |
| 2025-12-11 | $57.28 | $76.26 | 489,100 | — | — |
| 2025-12-10 | $55.84 | $74.34 | 540,700 | — | — |
| 2025-12-09 | $53.84 | $71.68 | 489,400 | — | — |
| 2025-12-08 | $54.08 | $72.00 | 503,900 | — | — |
| 2025-12-05 | $55.11 | $73.37 | 493,600 | — | — |
| 2025-12-04 | $54.51 | $72.57 | 437,900 | — | — |
| 2025-12-03 | $55.18 | $73.47 | 438,800 | — | — |
| 2025-12-02 | $54.64 | $72.75 | 596,700 | — | — |
| 2025-12-01 | $55.33 | $73.67 | 626,000 | — | — |
| 2025-11-28 | $53.71 | $71.51 | 418,400 | — | — |
| 2025-11-26 | $54.02 | $71.92 | 574,800 | — | — |
| 2025-11-25 | $54.22 | $72.19 | 609,900 | — | — |
| 2025-11-24 | $52.31 | $69.64 | 852,900 | — | — |
| 2025-11-21 | $53.35 | $71.03 | 644,700 | — | — |
| 2025-11-20 | $49.87 | $66.40 | 628,600 | — | — |
| 2025-11-19 | $50.16 | $66.38 | 508,800 | — | — |
| 2025-11-18 | $51.17 | $67.72 | 512,900 | — | — |
| 2025-11-17 | $51.45 | $68.09 | 656,800 | — | — |
| 2025-11-14 | $53.69 | $71.05 | 731,100 | — | — |
| 2025-11-13 | $54.45 | $72.06 | 835,100 | — | — |
| 2025-11-12 | $53.06 | $70.22 | 428,500 | — | — |
| 2025-11-11 | $52.52 | $69.51 | 582,600 | — | — |
| 2025-11-10 | $51.06 | $67.57 | 655,700 | — | — |
| 2025-11-07 | $51.67 | $68.38 | 463,300 | — | — |
| 2025-11-06 | $50.76 | $67.18 | 738,600 | — | — |
| 2025-11-05 | $52.35 | $69.28 | 776,800 | — | — |
| 2025-11-04 | $50.15 | $66.37 | 1,336,300 | — | — |
| 2025-11-03 | $50.38 | $66.67 | 1,126,500 | — | — |
| 2025-10-31 | $49.63 | $65.68 | 1,903,400 | — | — |
| 2025-10-30 | $51.50 | $68.16 | 1,035,200 | — | — |
| 2025-10-29 | $51.97 | $68.78 | 855,000 | — | — |
| 2025-10-28 | $53.77 | $71.16 | 658,700 | — | — |
| 2025-10-27 | $54.89 | $72.64 | 646,100 | — | — |
| 2025-10-24 | $53.62 | $70.96 | 563,800 | — | — |
| 2025-10-23 | $54.57 | $72.22 | 534,200 | — | — |
| 2025-10-22 | $53.26 | $70.49 | 790,500 | — | — |
| 2025-10-21 | $54.20 | $71.73 | 599,000 | — | — |
| 2025-10-20 | $52.53 | $69.52 | 560,200 | — | — |
| 2025-10-17 | $52.23 | $69.12 | 628,700 | — | — |
| 2025-10-16 | $50.84 | $67.28 | 493,600 | — | — |
| 2025-10-15 | $50.99 | $67.48 | 445,400 | — | — |
| 2025-10-14 | $51.41 | $68.04 | 550,100 | — | — |
| 2025-10-13 | $50.72 | $67.12 | 470,500 | — | — |
| 2025-10-10 | $48.96 | $64.79 | 997,300 | — | — |
| 2025-10-09 | $51.39 | $68.01 | 534,000 | — | — |
| 2025-10-08 | $53.19 | $70.39 | 307,100 | — | — |
| 2025-10-07 | $52.03 | $68.86 | 447,800 | — | — |
| 2025-10-06 | $53.45 | $70.74 | 493,700 | — | — |
| 2025-10-03 | $53.30 | $70.54 | 727,400 | — | — |
| 2025-10-02 | $53.70 | $71.07 | 488,700 | — | — |
| 2025-10-01 | $52.67 | $69.70 | 545,100 | — | — |
| 2025-09-30 | $52.30 | $69.22 | 686,000 | — | — |
| 2025-09-29 | $51.65 | $68.35 | 555,900 | — | — |
| 2025-09-26 | $52.64 | $69.67 | 580,800 | — | — |
| 2025-09-25 | $50.89 | $67.35 | 755,900 | — | — |
| 2025-09-24 | $53.71 | $71.08 | 500,600 | — | — |
| 2025-09-23 | $52.67 | $69.70 | 392,200 | — | — |
| 2025-09-22 | $53.04 | $70.19 | 493,800 | — | — |
| 2025-09-19 | $53.35 | $70.60 | 1,652,800 | — | — |
| 2025-09-18 | $54.40 | $71.99 | 734,600 | — | — |
| 2025-09-17 | $53.25 | $70.47 | 912,500 | — | — |
| 2025-09-16 | $53.90 | $71.33 | 682,300 | — | — |
| 2025-09-15 | $54.11 | $71.61 | 772,400 | — | — |
| 2025-09-12 | $54.61 | $72.27 | 540,500 | — | — |
| 2025-09-11 | $55.69 | $73.70 | 645,200 | — | — |
| 2025-09-10 | $55.02 | $72.81 | 865,100 | — | — |
| 2025-09-09 | $55.24 | $73.11 | 512,400 | — | — |
| 2025-09-08 | $56.55 | $74.84 | 813,400 | — | — |
| 2025-09-05 | $56.50 | $74.77 | 734,500 | — | — |
| 2025-09-04 | $57.52 | $76.12 | 752,500 | — | — |
| 2025-09-03 | $56.62 | $74.93 | 945,800 | — | — |
| 2025-09-02 | $56.37 | $74.60 | 970,600 | — | — |
| 2025-08-29 | $55.72 | $73.74 | 865,100 | — | — |
| 2025-08-28 | $55.04 | $72.84 | 737,900 | — | — |
| 2025-08-27 | $55.18 | $73.03 | 753,200 | — | — |
| 2025-08-26 | $54.54 | $72.18 | 660,200 | — | — |
| 2025-08-25 | $55.40 | $73.32 | 472,600 | — | — |
| 2025-08-22 | $56.52 | $74.80 | 653,600 | — | — |
| 2025-08-21 | $53.56 | $70.88 | 571,800 | — | — |
| 2025-08-20 | $54.01 | $71.08 | 800,200 | — | — |
| 2025-08-19 | $54.45 | $71.66 | 687,700 | — | — |
| 2025-08-18 | $53.81 | $70.82 | 611,100 | — | — |
| 2025-08-15 | $53.45 | $70.34 | 684,900 | — | — |
| 2025-08-14 | $52.72 | $69.38 | 709,000 | — | — |
| 2025-08-13 | $53.07 | $69.84 | 586,800 | — | — |
| 2025-08-12 | $50.58 | $66.57 | 550,700 | — | — |
| 2025-08-11 | $49.42 | $65.04 | 631,100 | — | — |
| 2025-08-08 | $50.70 | $66.72 | 677,700 | — | — |
| 2025-08-07 | $50.97 | $67.08 | 670,500 | — | — |
| 2025-08-06 | $51.84 | $68.23 | 669,000 | — | — |
| 2025-08-05 | $52.29 | $68.82 | 794,100 | — | — |
| 2025-08-04 | $51.08 | $67.23 | 1,135,800 | — | — |
| 2025-08-01 | $49.30 | $64.88 | 2,604,900 | — | — |
| 2025-07-31 | $56.57 | $74.45 | 856,400 | — | — |
| 2025-07-30 | $58.40 | $76.86 | 662,900 | — | — |
| 2025-07-29 | $59.34 | $78.10 | 789,200 | — | — |
| 2025-07-28 | $60.37 | $79.45 | 487,800 | — | — |
| 2025-07-25 | $60.63 | $79.79 | 482,600 | — | — |
| 2025-07-24 | $60.44 | $79.54 | 550,500 | — | — |
| 2025-07-23 | $62.46 | $82.20 | 430,400 | — | — |
| 2025-07-22 | $62.09 | $81.72 | 486,100 | — | — |
| 2025-07-21 | $59.88 | $78.81 | 477,800 | — | — |
| 2025-07-18 | $59.61 | $78.45 | 500,900 | — | — |
| 2025-07-17 | $59.91 | $78.85 | 500,200 | — | — |
| 2025-07-16 | $59.28 | $78.02 | 555,000 | — | — |
| 2025-07-15 | $58.62 | $77.15 | 493,400 | — | — |
| 2025-07-14 | $60.44 | $79.54 | 512,100 | — | — |
| 2025-07-11 | $61.45 | $80.87 | 401,400 | — | — |
| 2025-07-10 | $63.57 | $83.66 | 526,500 | — | — |
| 2025-07-09 | $63.19 | $83.16 | 551,100 | — | — |
| 2025-07-08 | $63.76 | $83.91 | 847,100 | — | — |
| 2025-07-07 | $62.95 | $82.85 | 1,072,600 | — | — |
| 2025-07-03 | $63.83 | $84.01 | 298,200 | — | — |
| 2025-07-02 | $64.28 | $84.60 | 590,600 | — | — |
| 2025-07-01 | $63.36 | $83.39 | 577,600 | — | — |
| 2025-06-30 | $61.08 | $80.39 | 534,900 | — | — |
| 2025-06-27 | $61.43 | $80.85 | 1,186,300 | — | — |
| 2025-06-26 | $61.70 | $81.20 | 509,600 | — | — |
| 2025-06-25 | $60.21 | $79.24 | 549,500 | — | — |
| 2025-06-24 | $60.90 | $80.15 | 621,600 | — | — |
| 2025-06-23 | $60.27 | $79.32 | 1,014,500 | — | — |
| 2025-06-20 | $60.39 | $79.48 | 1,666,400 | — | — |
| 2025-06-18 | $60.06 | $79.04 | 734,800 | — | — |
| 2025-06-17 | $60.08 | $79.07 | 780,000 | — | — |
| 2025-06-16 | $61.67 | $81.16 | 742,200 | — | — |
| 2025-06-13 | $59.62 | $78.46 | 535,400 | — | — |
| 2025-06-12 | $62.37 | $82.08 | 440,500 | — | — |
| 2025-06-11 | $62.98 | $82.89 | 442,600 | — | — |
| 2025-06-10 | $64.04 | $84.28 | 628,400 | — | — |
| 2025-06-09 | $62.25 | $81.93 | 783,000 | — | — |
| 2025-06-06 | $61.78 | $81.31 | 507,700 | — | — |
| 2025-06-05 | $61.30 | $80.68 | 522,900 | — | — |
| 2025-06-04 | $61.55 | $81.00 | 629,200 | — | — |
| 2025-06-03 | $61.79 | $81.32 | 806,100 | — | — |
| 2025-06-02 | $61.27 | $80.64 | 834,600 | — | — |
| 2025-05-30 | $63.78 | $83.94 | 854,800 | — | — |
| 2025-05-29 | $64.51 | $84.90 | 879,500 | — | — |
| 2025-05-28 | $65.07 | $85.64 | 574,200 | — | — |
| 2025-05-27 | $66.17 | $87.08 | 712,200 | — | — |
| 2025-05-23 | $63.80 | $83.97 | 560,000 | — | — |
| 2025-05-22 | $64.92 | $85.44 | 758,100 | — | — |
| 2025-05-21 | $64.75 | $84.82 | 471,500 | — | — |
| 2025-05-20 | $66.40 | $86.98 | 534,700 | — | — |
| 2025-05-19 | $65.65 | $86.00 | 463,600 | — | — |
| 2025-05-16 | $66.70 | $87.38 | 622,300 | — | — |
| 2025-05-15 | $67.22 | $88.06 | 562,600 | — | — |
| 2025-05-14 | $67.05 | $87.83 | 610,600 | — | — |
| 2025-05-13 | $68.63 | $89.90 | 593,600 | — | — |
| 2025-05-12 | $69.59 | $91.16 | 818,300 | — | — |
| 2025-05-09 | $66.08 | $86.56 | 812,900 | — | — |
| 2025-05-08 | $67.24 | $88.08 | 1,017,200 | — | — |
| 2025-05-07 | $64.65 | $84.69 | 1,068,100 | — | — |
| 2025-05-06 | $63.21 | $82.80 | 1,811,600 | — | — |
| 2025-05-05 | $62.14 | $81.40 | 1,559,200 | — | — |
| 2025-05-02 | $59.63 | $78.11 | 1,982,200 | — | — |
| 2025-05-01 | $62.27 | $81.57 | 1,233,900 | — | — |
| 2025-04-30 | $62.17 | $81.44 | 949,200 | — | — |
| 2025-04-29 | $62.74 | $82.19 | 1,019,600 | — | — |
| 2025-04-28 | $64.00 | $83.84 | 633,500 | — | — |
| 2025-04-25 | $64.66 | $84.70 | 913,800 | — | — |
| 2025-04-24 | $65.96 | $86.41 | 781,900 | — | — |
| 2025-04-23 | $65.27 | $85.50 | 721,600 | — | — |
| 2025-04-22 | $64.34 | $84.28 | 838,500 | — | — |
| 2025-04-21 | $63.08 | $82.63 | 1,041,900 | — | — |
| 2025-04-17 | $65.52 | $85.83 | 842,800 | — | — |
| 2025-04-16 | $64.91 | $85.03 | 614,700 | — | — |
| 2025-04-15 | $65.97 | $86.42 | 462,200 | — | — |
| 2025-04-14 | $67.55 | $88.49 | 777,500 | — | — |
| 2025-04-11 | $65.62 | $85.96 | 730,000 | — | — |
| 2025-04-10 | $65.65 | $86.00 | 932,700 | — | — |
| 2025-04-09 | $68.35 | $89.54 | 1,588,500 | — | — |
| 2025-04-08 | $60.97 | $79.87 | 1,265,100 | — | — |
| 2025-04-07 | $65.55 | $85.87 | 1,612,700 | — | — |
| 2025-04-04 | $68.84 | $90.18 | 2,430,100 | — | — |
| 2025-04-03 | $67.19 | $88.02 | 1,807,000 | — | — |
| 2025-04-02 | $77.36 | $101.34 | 432,100 | — | — |
| 2025-04-01 | $76.83 | $100.65 | 471,300 | — | — |
| 2025-03-31 | $75.69 | $99.15 | 594,800 | — | — |
| 2025-03-28 | $75.30 | $98.64 | 512,600 | — | — |
| 2025-03-27 | $76.76 | $100.55 | 355,800 | — | — |
| 2025-03-26 | $76.36 | $100.03 | 438,700 | — | — |
| 2025-03-25 | $76.18 | $99.79 | 583,400 | — | — |
| 2025-03-24 | $77.97 | $102.14 | 671,800 | — | — |
| 2025-03-21 | $76.57 | $100.30 | 2,337,800 | — | — |
| 2025-03-20 | $76.36 | $100.03 | 666,300 | — | — |
| 2025-03-19 | $78.09 | $102.30 | 613,500 | — | — |
| 2025-03-18 | $78.51 | $102.85 | 591,900 | — | — |
| 2025-03-17 | $79.54 | $104.20 | 844,800 | — | — |
| 2025-03-14 | $78.42 | $102.73 | 689,800 | — | — |
| 2025-03-13 | $77.96 | $102.13 | 687,200 | — | — |
| 2025-03-12 | $78.73 | $103.13 | 1,167,200 | — | — |
| 2025-03-11 | $80.52 | $105.48 | 966,800 | — | — |
| 2025-03-10 | $85.24 | $111.66 | 1,141,900 | — | — |
| 2025-03-07 | $84.26 | $109.99 | 767,100 | — | — |
| 2025-03-06 | $83.77 | $109.35 | 806,500 | — | — |
| 2025-03-05 | $84.36 | $110.12 | 876,200 | — | — |
| 2025-03-04 | $83.24 | $108.65 | 779,300 | — | — |
| 2025-03-03 | $84.16 | $109.86 | 1,546,000 | — | — |
| 2025-02-28 | $86.84 | $113.35 | 1,163,100 | — | — |
| 2025-02-27 | $89.64 | $117.01 | 975,000 | — | — |
| 2025-02-26 | $91.00 | $118.78 | 1,333,000 | — | — |
| 2025-02-25 | $91.79 | $119.81 | 978,800 | — | — |
| 2025-02-24 | $92.08 | $120.19 | 860,400 | — | — |
| 2025-02-21 | $90.74 | $118.44 | 1,014,300 | — | — |
| 2025-02-20 | $90.30 | $117.87 | 619,000 | — | — |
| 2025-02-19 | $90.12 | $117.63 | 903,400 | — | — |
| 2025-02-18 | $88.85 | $115.98 | 953,300 | — | — |
| 2025-02-14 | $84.58 | $110.40 | 774,000 | — | — |
| 2025-02-13 | $82.59 | $107.81 | 716,200 | — | — |
| 2025-02-12 | $79.46 | $103.72 | 665,600 | — | — |
| 2025-02-11 | $78.34 | $102.26 | 1,160,500 | — | — |
| 2025-02-10 | $78.00 | $101.81 | 883,500 | — | — |
| 2025-02-07 | $79.27 | $103.47 | 859,800 | — | — |
| 2025-02-06 | $79.66 | $103.98 | 916,200 | — | — |
| 2025-02-05 | $80.97 | $105.69 | 1,624,700 | — | — |
| 2025-02-04 | $85.86 | $112.07 | 872,600 | — | — |
| 2025-02-03 | $85.19 | $111.20 | 929,900 | — | — |
| 2025-01-31 | $88.30 | $115.26 | 596,300 | — | — |
| 2025-01-30 | $90.36 | $117.95 | 448,700 | — | — |
| 2025-01-29 | $88.51 | $115.53 | 522,300 | — | — |
| 2025-01-28 | $89.65 | $117.02 | 423,600 | — | — |
| 2025-01-27 | $89.58 | $116.93 | 368,400 | — | — |
| 2025-01-24 | $89.35 | $116.63 | 453,900 | — | — |
| 2025-01-23 | $89.52 | $116.85 | 464,900 | — | — |
| 2025-01-22 | $87.67 | $114.44 | 347,800 | — | — |
| 2025-01-21 | $87.23 | $113.86 | 340,900 | — | — |
| 2025-01-17 | $83.62 | $109.15 | 267,900 | — | — |
| 2025-01-16 | $82.84 | $108.13 | 260,400 | — | — |
| 2025-01-15 | $82.94 | $108.26 | 332,900 | — | — |
| 2025-01-14 | $83.43 | $108.90 | 339,500 | — | — |
| 2025-01-13 | $83.20 | $108.60 | 407,200 | — | — |
| 2025-01-10 | $82.57 | $107.78 | 358,300 | — | — |
| 2025-01-08 | $82.62 | $107.84 | 337,300 | — | — |
| 2025-01-07 | $82.40 | $107.56 | 384,700 | — | — |
| 2025-01-06 | $83.10 | $108.47 | 506,600 | — | — |
| 2025-01-03 | $82.67 | $107.91 | 394,800 | — | — |
| 2025-01-02 | $82.67 | $107.91 | 439,000 | — | — |