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
- 1998-05-14 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 | $52.07 | $154.85 | 387,900 | — | — |
| 2025-12-30 | $53.03 | $157.71 | 437,300 | — | — |
| 2025-12-29 | $53.86 | $160.18 | 371,400 | — | — |
| 2025-12-26 | $54.13 | $160.98 | 328,800 | — | — |
| 2025-12-24 | $54.33 | $161.58 | 226,500 | — | — |
| 2025-12-23 | $54.01 | $160.62 | 530,800 | — | — |
| 2025-12-22 | $53.57 | $159.32 | 426,900 | — | — |
| 2025-12-19 | $52.64 | $156.55 | 1,140,000 | — | — |
| 2025-12-18 | $52.92 | $157.38 | 489,500 | — | — |
| 2025-12-17 | $52.76 | $156.91 | 555,500 | — | — |
| 2025-12-16 | $52.10 | $154.94 | 580,200 | — | — |
| 2025-12-15 | $51.91 | $154.38 | 729,800 | — | — |
| 2025-12-12 | $52.19 | $155.21 | 330,400 | — | — |
| 2025-12-11 | $52.51 | $156.16 | 1,054,200 | — | — |
| 2025-12-10 | $51.54 | $153.28 | 667,700 | — | — |
| 2025-12-09 | $50.77 | $150.99 | 469,000 | — | — |
| 2025-12-08 | $50.20 | $149.29 | 932,500 | — | — |
| 2025-12-05 | $50.85 | $151.23 | 353,700 | — | — |
| 2025-12-04 | $50.77 | $150.99 | 488,400 | — | — |
| 2025-12-03 | $50.60 | $150.48 | 847,600 | — | — |
| 2025-12-02 | $50.13 | $149.09 | 699,300 | — | — |
| 2025-12-01 | $49.91 | $148.43 | 648,100 | — | — |
| 2025-11-28 | $50.17 | $149.20 | 222,100 | — | — |
| 2025-11-26 | $50.32 | $149.65 | 743,300 | — | — |
| 2025-11-25 | $49.43 | $147.00 | 596,900 | — | — |
| 2025-11-24 | $48.92 | $145.49 | 922,800 | — | — |
| 2025-11-21 | $48.40 | $143.94 | 660,600 | — | — |
| 2025-11-20 | $47.55 | $141.41 | 568,100 | — | — |
| 2025-11-19 | $48.04 | $142.87 | 593,300 | — | — |
| 2025-11-18 | $48.36 | $143.82 | 498,900 | — | — |
| 2025-11-17 | $47.96 | $142.63 | 480,400 | — | — |
| 2025-11-14 | $49.16 | $146.20 | 415,200 | — | — |
| 2025-11-13 | $49.20 | $146.32 | 390,700 | — | — |
| 2025-11-12 | $50.37 | $149.80 | 401,900 | — | — |
| 2025-11-11 | $49.92 | $148.46 | 286,600 | — | — |
| 2025-11-10 | $49.67 | $147.72 | 400,700 | — | — |
| 2025-11-07 | $49.46 | $147.09 | 368,700 | — | — |
| 2025-11-06 | $49.85 | $147.24 | 758,400 | — | — |
| 2025-11-05 | $50.21 | $148.30 | 609,900 | — | — |
| 2025-11-04 | $49.57 | $146.41 | 600,600 | — | — |
| 2025-11-03 | $49.06 | $144.91 | 666,000 | — | — |
| 2025-10-31 | $48.48 | $143.19 | 862,100 | — | — |
| 2025-10-30 | $47.30 | $139.71 | 1,283,400 | — | — |
| 2025-10-29 | $47.68 | $140.83 | 584,300 | — | — |
| 2025-10-28 | $48.41 | $142.99 | 472,800 | — | — |
| 2025-10-27 | $49.01 | $144.76 | 689,200 | — | — |
| 2025-10-24 | $48.15 | $142.22 | 796,400 | — | — |
| 2025-10-23 | $50.21 | $148.30 | 414,600 | — | — |
| 2025-10-22 | $51.02 | $150.70 | 240,500 | — | — |
| 2025-10-21 | $51.58 | $152.35 | 258,700 | — | — |
| 2025-10-20 | $51.75 | $152.85 | 350,500 | — | — |
| 2025-10-17 | $51.51 | $152.14 | 399,400 | — | — |
| 2025-10-16 | $51.24 | $151.35 | 495,800 | — | — |
| 2025-10-15 | $52.19 | $154.15 | 642,600 | — | — |
| 2025-10-14 | $52.43 | $154.86 | 393,100 | — | — |
| 2025-10-13 | $52.15 | $154.03 | 469,100 | — | — |
| 2025-10-10 | $51.04 | $150.76 | 706,700 | — | — |
| 2025-10-09 | $52.54 | $155.19 | 486,000 | — | — |
| 2025-10-08 | $52.39 | $154.74 | 468,300 | — | — |
| 2025-10-07 | $52.93 | $156.34 | 468,900 | — | — |
| 2025-10-06 | $51.96 | $153.47 | 334,400 | — | — |
| 2025-10-03 | $51.74 | $152.82 | 346,000 | — | — |
| 2025-10-02 | $51.37 | $151.73 | 606,000 | — | — |
| 2025-10-01 | $50.82 | $150.11 | 547,900 | — | — |
| 2025-09-30 | $51.93 | $153.39 | 541,000 | — | — |
| 2025-09-29 | $51.92 | $153.36 | 343,400 | — | — |
| 2025-09-26 | $51.97 | $153.50 | 351,300 | — | — |
| 2025-09-25 | $51.61 | $152.44 | 408,600 | — | — |
| 2025-09-24 | $51.47 | $152.03 | 649,700 | — | — |
| 2025-09-23 | $52.45 | $154.92 | 766,500 | — | — |
| 2025-09-22 | $52.45 | $154.92 | 863,600 | — | — |
| 2025-09-19 | $52.70 | $155.66 | 3,279,500 | — | — |
| 2025-09-18 | $53.31 | $157.46 | 639,000 | — | — |
| 2025-09-17 | $52.55 | $155.22 | 742,000 | — | — |
| 2025-09-16 | $52.68 | $155.60 | 600,000 | — | — |
| 2025-09-15 | $52.78 | $155.90 | 690,800 | — | — |
| 2025-09-12 | $53.65 | $158.47 | 338,300 | — | — |
| 2025-09-11 | $54.10 | $159.79 | 425,800 | — | — |
| 2025-09-10 | $52.81 | $155.98 | 394,200 | — | — |
| 2025-09-09 | $52.55 | $155.22 | 332,400 | — | — |
| 2025-09-08 | $52.44 | $154.89 | 531,600 | — | — |
| 2025-09-05 | $52.82 | $156.01 | 480,500 | — | — |
| 2025-09-04 | $53.55 | $158.17 | 358,000 | — | — |
| 2025-09-03 | $52.58 | $155.31 | 466,800 | — | — |
| 2025-09-02 | $52.87 | $156.16 | 502,000 | — | — |
| 2025-08-29 | $53.10 | $156.84 | 594,700 | — | — |
| 2025-08-28 | $53.61 | $158.35 | 482,600 | — | — |
| 2025-08-27 | $54.10 | $159.79 | 489,400 | — | — |
| 2025-08-26 | $53.96 | $159.38 | 761,600 | — | — |
| 2025-08-25 | $53.09 | $156.81 | 370,800 | — | — |
| 2025-08-22 | $53.53 | $158.11 | 357,100 | — | — |
| 2025-08-21 | $52.69 | $155.63 | 424,300 | — | — |
| 2025-08-20 | $52.72 | $155.72 | 404,300 | — | — |
| 2025-08-19 | $52.59 | $155.33 | 644,800 | — | — |
| 2025-08-18 | $52.97 | $156.46 | 652,100 | — | — |
| 2025-08-15 | $53.73 | $158.70 | 1,243,900 | — | — |
| 2025-08-14 | $53.94 | $159.32 | 782,700 | — | — |
| 2025-08-13 | $53.65 | $158.47 | 951,300 | — | — |
| 2025-08-12 | $52.18 | $154.12 | 626,400 | — | — |
| 2025-08-11 | $51.57 | $152.32 | 604,600 | — | — |
| 2025-08-08 | $51.25 | $151.38 | 702,200 | — | — |
| 2025-08-07 | $50.87 | $149.25 | 687,300 | — | — |
| 2025-08-06 | $51.45 | $150.95 | 715,700 | — | — |
| 2025-08-05 | $51.41 | $150.83 | 904,800 | — | — |
| 2025-08-04 | $51.04 | $149.75 | 1,150,300 | — | — |
| 2025-08-01 | $49.23 | $144.44 | 1,563,900 | — | — |
| 2025-07-31 | $49.57 | $145.44 | 1,218,000 | — | — |
| 2025-07-30 | $49.70 | $145.82 | 657,300 | — | — |
| 2025-07-29 | $49.34 | $144.76 | 803,900 | — | — |
| 2025-07-28 | $48.86 | $143.35 | 571,300 | — | — |
| 2025-07-25 | $49.27 | $144.56 | 641,600 | — | — |
| 2025-07-24 | $48.84 | $143.29 | 484,300 | — | — |
| 2025-07-23 | $48.69 | $142.85 | 460,200 | — | — |
| 2025-07-22 | $48.13 | $141.21 | 573,400 | — | — |
| 2025-07-21 | $47.38 | $139.01 | 655,100 | — | — |
| 2025-07-18 | $47.31 | $138.81 | 615,800 | — | — |
| 2025-07-17 | $47.06 | $138.07 | 591,700 | — | — |
| 2025-07-16 | $46.49 | $136.40 | 619,400 | — | — |
| 2025-07-15 | $45.33 | $133.00 | 627,600 | — | — |
| 2025-07-14 | $46.60 | $136.72 | 410,900 | — | — |
| 2025-07-11 | $46.19 | $135.52 | 345,500 | — | — |
| 2025-07-10 | $46.32 | $135.90 | 438,700 | — | — |
| 2025-07-09 | $45.90 | $134.67 | 554,600 | — | — |
| 2025-07-08 | $45.51 | $133.52 | 489,000 | — | — |
| 2025-07-07 | $45.59 | $133.76 | 431,600 | — | — |
| 2025-07-03 | $45.54 | $133.61 | 256,500 | — | — |
| 2025-07-02 | $45.29 | $132.88 | 536,000 | — | — |
| 2025-07-01 | $44.78 | $131.38 | 487,700 | — | — |
| 2025-06-30 | $44.32 | $130.03 | 498,700 | — | — |
| 2025-06-27 | $44.25 | $129.83 | 500,500 | — | — |
| 2025-06-26 | $44.06 | $129.27 | 413,200 | — | — |
| 2025-06-25 | $43.49 | $127.60 | 443,200 | — | — |
| 2025-06-24 | $43.61 | $127.95 | 618,200 | — | — |
| 2025-06-23 | $42.96 | $126.04 | 801,100 | — | — |
| 2025-06-20 | $42.47 | $124.60 | 1,829,200 | — | — |
| 2025-06-18 | $42.26 | $123.99 | 1,192,600 | — | — |
| 2025-06-17 | $42.04 | $123.34 | 882,500 | — | — |
| 2025-06-16 | $42.62 | $125.04 | 764,500 | — | — |
| 2025-06-13 | $42.13 | $123.61 | 722,100 | — | — |
| 2025-06-12 | $42.83 | $125.66 | 1,528,200 | — | — |
| 2025-06-11 | $42.36 | $124.28 | 1,155,400 | — | — |
| 2025-06-10 | $42.44 | $124.52 | 932,000 | — | — |
| 2025-06-09 | $42.06 | $123.40 | 1,143,800 | — | — |
| 2025-06-06 | $42.29 | $124.08 | 724,000 | — | — |
| 2025-06-05 | $41.93 | $123.02 | 634,500 | — | — |
| 2025-06-04 | $42.27 | $124.02 | 656,800 | — | — |
| 2025-06-03 | $42.49 | $124.66 | 1,112,000 | — | — |
| 2025-06-02 | $42.16 | $123.70 | 896,400 | — | — |
| 2025-05-30 | $42.20 | $123.81 | 1,023,000 | — | — |
| 2025-05-29 | $42.48 | $124.63 | 814,200 | — | — |
| 2025-05-28 | $41.96 | $123.11 | 571,200 | — | — |
| 2025-05-27 | $42.43 | $124.49 | 931,800 | — | — |
| 2025-05-23 | $42.08 | $123.46 | 629,000 | — | — |
| 2025-05-22 | $42.56 | $124.87 | 805,000 | — | — |
| 2025-05-21 | $42.46 | $124.58 | 730,600 | — | — |
| 2025-05-20 | $42.89 | $125.84 | 472,900 | — | — |
| 2025-05-19 | $42.93 | $125.95 | 659,200 | — | — |
| 2025-05-16 | $43.34 | $127.16 | 862,500 | — | — |
| 2025-05-15 | $42.96 | $126.04 | 1,040,200 | — | — |
| 2025-05-14 | $42.45 | $124.55 | 1,166,200 | — | — |
| 2025-05-13 | $42.82 | $125.63 | 865,700 | — | — |
| 2025-05-12 | $42.94 | $125.98 | 970,500 | — | — |
| 2025-05-09 | $42.79 | $125.54 | 681,500 | — | — |
| 2025-05-08 | $42.67 | $125.19 | 823,300 | — | — |
| 2025-05-07 | $42.30 | $123.11 | 578,100 | — | — |
| 2025-05-06 | $41.98 | $122.18 | 713,400 | — | — |
| 2025-05-05 | $41.54 | $120.90 | 605,600 | — | — |
| 2025-05-02 | $41.71 | $121.39 | 705,300 | — | — |
| 2025-05-01 | $40.77 | $118.66 | 1,762,000 | — | — |
| 2025-04-30 | $40.61 | $118.19 | 998,400 | — | — |
| 2025-04-29 | $40.41 | $117.61 | 833,000 | — | — |
| 2025-04-28 | $39.86 | $116.01 | 1,190,600 | — | — |
| 2025-04-25 | $40.10 | $116.71 | 1,692,700 | — | — |
| 2025-04-24 | $38.30 | $111.47 | 1,267,700 | — | — |
| 2025-04-23 | $37.84 | $110.13 | 575,500 | — | — |
| 2025-04-22 | $37.23 | $108.35 | 762,700 | — | — |
| 2025-04-21 | $36.25 | $105.50 | 578,500 | — | — |
| 2025-04-17 | $37.57 | $109.34 | 520,300 | — | — |
| 2025-04-16 | $37.47 | $109.05 | 541,900 | — | — |
| 2025-04-15 | $38.30 | $111.47 | 619,000 | — | — |
| 2025-04-14 | $38.17 | $111.09 | 1,114,200 | — | — |
| 2025-04-11 | $37.81 | $110.04 | 715,900 | — | — |
| 2025-04-10 | $36.89 | $107.36 | 900,800 | — | — |
| 2025-04-09 | $37.75 | $109.87 | 1,579,100 | — | — |
| 2025-04-08 | $35.85 | $104.34 | 820,700 | — | — |
| 2025-04-07 | $36.13 | $105.15 | 1,204,400 | — | — |
| 2025-04-04 | $36.88 | $107.33 | 1,222,300 | — | — |
| 2025-04-03 | $39.46 | $114.84 | 1,079,800 | — | — |
| 2025-04-02 | $41.08 | $119.56 | 511,200 | — | — |
| 2025-04-01 | $40.92 | $119.09 | 498,000 | — | — |
| 2025-03-31 | $40.77 | $118.66 | 591,500 | — | — |
| 2025-03-28 | $40.69 | $118.42 | 787,700 | — | — |
| 2025-03-27 | $41.22 | $119.97 | 703,300 | — | — |
| 2025-03-26 | $41.51 | $120.81 | 816,700 | — | — |
| 2025-03-25 | $41.21 | $119.94 | 882,100 | — | — |
| 2025-03-24 | $40.37 | $117.49 | 764,500 | — | — |
| 2025-03-21 | $39.38 | $114.61 | 6,798,900 | — | — |
| 2025-03-20 | $39.78 | $115.77 | 788,300 | — | — |
| 2025-03-19 | $39.86 | $116.01 | 924,900 | — | — |
| 2025-03-18 | $39.21 | $114.12 | 793,700 | — | — |
| 2025-03-17 | $39.57 | $115.16 | 813,600 | — | — |
| 2025-03-14 | $39.01 | $113.53 | 1,046,400 | — | — |
| 2025-03-13 | $37.58 | $109.37 | 900,300 | — | — |
| 2025-03-12 | $37.66 | $109.60 | 1,325,600 | — | — |
| 2025-03-11 | $38.90 | $113.21 | 1,689,900 | — | — |
| 2025-03-10 | $38.73 | $112.72 | 1,221,100 | — | — |
| 2025-03-07 | $38.84 | $113.04 | 1,066,900 | — | — |
| 2025-03-06 | $38.97 | $113.42 | 841,400 | — | — |
| 2025-03-05 | $38.92 | $113.27 | 1,149,900 | — | — |
| 2025-03-04 | $37.77 | $109.92 | 1,020,900 | — | — |
| 2025-03-03 | $38.67 | $112.54 | 615,900 | — | — |
| 2025-02-28 | $38.75 | $112.78 | 889,100 | — | — |
| 2025-02-27 | $38.16 | $111.06 | 678,300 | — | — |
| 2025-02-26 | $38.13 | $110.97 | 1,149,500 | — | — |
| 2025-02-25 | $38.30 | $111.47 | 771,600 | — | — |
| 2025-02-24 | $38.01 | $110.62 | 691,200 | — | — |
| 2025-02-21 | $37.76 | $109.90 | 642,400 | — | — |
| 2025-02-20 | $38.21 | $111.21 | 547,400 | — | — |
| 2025-02-19 | $38.51 | $112.08 | 585,200 | — | — |
| 2025-02-18 | $38.51 | $112.08 | 672,200 | — | — |
| 2025-02-14 | $38.59 | $112.31 | 390,500 | — | — |
| 2025-02-13 | $38.40 | $111.76 | 333,000 | — | — |
| 2025-02-12 | $37.99 | $110.56 | 436,700 | — | — |
| 2025-02-11 | $38.32 | $111.53 | 454,000 | — | — |
| 2025-02-10 | $38.28 | $111.41 | 842,500 | — | — |
| 2025-02-07 | $38.76 | $112.81 | 640,100 | — | — |
| 2025-02-06 | $39.46 | $113.94 | 632,900 | — | — |
| 2025-02-05 | $39.37 | $113.68 | 954,800 | — | — |
| 2025-02-04 | $39.68 | $114.58 | 650,600 | — | — |
| 2025-02-03 | $39.37 | $113.68 | 987,000 | — | — |
| 2025-01-31 | $39.77 | $114.84 | 1,786,300 | — | — |
| 2025-01-30 | $39.75 | $114.78 | 1,395,000 | — | — |
| 2025-01-29 | $39.47 | $113.97 | 846,800 | — | — |
| 2025-01-28 | $39.43 | $113.85 | 588,400 | — | — |
| 2025-01-27 | $38.80 | $112.04 | 561,100 | — | — |
| 2025-01-24 | $38.65 | $111.60 | 561,300 | — | — |
| 2025-01-23 | $37.88 | $109.38 | 506,400 | — | — |
| 2025-01-22 | $37.97 | $109.64 | 467,200 | — | — |
| 2025-01-21 | $38.34 | $110.71 | 422,700 | — | — |
| 2025-01-17 | $38.19 | $110.27 | 561,200 | — | — |
| 2025-01-16 | $38.25 | $110.45 | 959,200 | — | — |
| 2025-01-15 | $38.45 | $111.02 | 471,700 | — | — |
| 2025-01-14 | $38.14 | $110.13 | 726,700 | — | — |
| 2025-01-13 | $37.91 | $109.47 | 816,900 | — | — |
| 2025-01-10 | $38.34 | $110.71 | 743,200 | — | — |
| 2025-01-08 | $39.29 | $113.45 | 593,600 | — | — |
| 2025-01-07 | $39.26 | $113.36 | 981,200 | — | — |
| 2025-01-06 | $40.59 | $117.20 | 539,100 | — | — |
| 2025-01-03 | $41.08 | $118.62 | 511,700 | — | — |
| 2025-01-02 | $40.85 | $117.95 | 567,000 | — | — |