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
- 1997-03-27 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 | $100.22 | $139.38 | 650,500 | — | — |
| 2025-12-30 | $102.48 | $142.52 | 267,300 | — | — |
| 2025-12-29 | $102.90 | $143.11 | 790,700 | — | — |
| 2025-12-26 | $105.26 | $146.39 | 454,100 | — | — |
| 2025-12-24 | $104.97 | $145.98 | 257,900 | — | — |
| 2025-12-23 | $104.16 | $144.86 | 590,300 | — | — |
| 2025-12-22 | $103.39 | $143.79 | 513,100 | — | — |
| 2025-12-19 | $104.28 | $145.02 | 1,032,000 | — | — |
| 2025-12-18 | $104.16 | $144.86 | 2,107,500 | — | — |
| 2025-12-17 | $106.54 | $148.17 | 1,053,900 | — | — |
| 2025-12-16 | $112.28 | $156.15 | 514,600 | — | — |
| 2025-12-15 | $111.94 | $155.68 | 494,000 | — | — |
| 2025-12-12 | $112.77 | $156.83 | 1,107,600 | — | — |
| 2025-12-11 | $120.43 | $167.49 | 326,300 | — | — |
| 2025-12-10 | $120.65 | $167.79 | 305,100 | — | — |
| 2025-12-09 | $118.83 | $165.26 | 669,300 | — | — |
| 2025-12-08 | $119.12 | $165.66 | 400,400 | — | — |
| 2025-12-05 | $117.79 | $163.81 | 380,000 | — | — |
| 2025-12-04 | $119.12 | $165.66 | 436,500 | — | — |
| 2025-12-03 | $118.12 | $164.27 | 775,600 | — | — |
| 2025-12-02 | $117.07 | $162.81 | 947,200 | — | — |
| 2025-12-01 | $112.92 | $157.04 | 1,130,800 | — | — |
| 2025-11-28 | $112.73 | $156.78 | 606,800 | — | — |
| 2025-11-26 | $110.56 | $153.76 | 1,411,500 | — | — |
| 2025-11-25 | $112.42 | $156.35 | 363,800 | — | — |
| 2025-11-24 | $112.10 | $155.90 | 617,600 | — | — |
| 2025-11-21 | $109.92 | $152.87 | 676,700 | — | — |
| 2025-11-20 | $106.64 | $148.31 | 1,114,500 | — | — |
| 2025-11-19 | $106.89 | $148.65 | 1,523,100 | — | — |
| 2025-11-18 | $111.74 | $155.40 | 643,100 | — | — |
| 2025-11-17 | $113.27 | $157.53 | 1,031,000 | — | — |
| 2025-11-14 | $118.02 | $164.13 | 467,000 | — | — |
| 2025-11-13 | $118.59 | $164.93 | 449,500 | — | — |
| 2025-11-12 | $121.13 | $168.46 | 253,700 | — | — |
| 2025-11-11 | $119.97 | $166.85 | 369,500 | — | — |
| 2025-11-10 | $122.03 | $169.71 | 512,900 | — | — |
| 2025-11-07 | $120.40 | $167.44 | 570,300 | — | — |
| 2025-11-06 | $119.47 | $166.15 | 599,200 | — | — |
| 2025-11-05 | $118.85 | $165.29 | 422,100 | — | — |
| 2025-11-04 | $117.38 | $163.24 | 745,000 | — | — |
| 2025-11-03 | $122.99 | $171.05 | 486,700 | — | — |
| 2025-10-31 | $120.56 | $167.67 | 571,800 | — | — |
| 2025-10-30 | $120.69 | $167.85 | 830,900 | — | — |
| 2025-10-29 | $115.84 | $161.10 | 1,388,900 | — | — |
| 2025-10-28 | $113.73 | $158.17 | 861,100 | — | — |
| 2025-10-27 | $113.79 | $158.25 | 612,000 | — | — |
| 2025-10-24 | $111.36 | $154.87 | 533,100 | — | — |
| 2025-10-23 | $111.70 | $155.34 | 455,600 | — | — |
| 2025-10-22 | $109.55 | $152.35 | 378,000 | — | — |
| 2025-10-21 | $110.45 | $153.61 | 353,500 | — | — |
| 2025-10-20 | $110.13 | $153.16 | 387,100 | — | — |
| 2025-10-17 | $109.64 | $152.48 | 305,600 | — | — |
| 2025-10-16 | $108.61 | $151.05 | 631,000 | — | — |
| 2025-10-15 | $108.53 | $150.94 | 799,300 | — | — |
| 2025-10-14 | $104.94 | $145.94 | 456,600 | — | — |
| 2025-10-13 | $104.27 | $145.01 | 898,200 | — | — |
| 2025-10-10 | $101.71 | $141.45 | 1,316,600 | — | — |
| 2025-10-09 | $109.29 | $151.99 | 574,700 | — | — |
| 2025-10-08 | $112.35 | $156.25 | 710,700 | — | — |
| 2025-10-07 | $112.67 | $156.69 | 455,300 | — | — |
| 2025-10-06 | $114.21 | $158.83 | 400,200 | — | — |
| 2025-10-03 | $112.97 | $157.11 | 384,500 | — | — |
| 2025-10-02 | $112.65 | $156.67 | 396,000 | — | — |
| 2025-10-01 | $109.83 | $152.74 | 283,900 | — | — |
| 2025-09-30 | $109.68 | $152.53 | 330,800 | — | — |
| 2025-09-29 | $107.92 | $150.09 | 324,800 | — | — |
| 2025-09-26 | $108.28 | $150.59 | 325,400 | — | — |
| 2025-09-25 | $108.51 | $150.91 | 392,800 | — | — |
| 2025-09-24 | $108.79 | $151.30 | 380,400 | — | — |
| 2025-09-23 | $111.35 | $154.86 | 304,600 | — | — |
| 2025-09-22 | $113.08 | $157.26 | 441,000 | — | — |
| 2025-09-19 | $111.73 | $153.18 | 373,800 | — | — |
| 2025-09-18 | $111.33 | $152.63 | 580,000 | — | — |
| 2025-09-17 | $111.83 | $153.32 | 402,400 | — | — |
| 2025-09-16 | $112.32 | $153.99 | 550,200 | — | — |
| 2025-09-15 | $109.87 | $150.63 | 360,500 | — | — |
| 2025-09-12 | $108.35 | $148.55 | 265,200 | — | — |
| 2025-09-11 | $108.65 | $148.96 | 741,500 | — | — |
| 2025-09-10 | $108.30 | $148.48 | 477,100 | — | — |
| 2025-09-09 | $107.79 | $147.78 | 278,600 | — | — |
| 2025-09-08 | $108.75 | $149.10 | 500,400 | — | — |
| 2025-09-05 | $107.25 | $147.04 | 234,400 | — | — |
| 2025-09-04 | $106.52 | $146.04 | 546,400 | — | — |
| 2025-09-03 | $104.43 | $143.17 | 358,400 | — | — |
| 2025-09-02 | $103.09 | $141.34 | 567,500 | — | — |
| 2025-08-29 | $103.54 | $141.95 | 398,300 | — | — |
| 2025-08-28 | $103.99 | $142.57 | 497,900 | — | — |
| 2025-08-27 | $103.07 | $141.31 | 166,300 | — | — |
| 2025-08-26 | $102.46 | $140.47 | 294,300 | — | — |
| 2025-08-25 | $101.67 | $139.39 | 328,300 | — | — |
| 2025-08-22 | $103.09 | $141.34 | 686,300 | — | — |
| 2025-08-21 | $99.67 | $136.65 | 411,600 | — | — |
| 2025-08-20 | $99.60 | $136.55 | 595,700 | — | — |
| 2025-08-19 | $99.53 | $136.46 | 612,500 | — | — |
| 2025-08-18 | $98.46 | $134.99 | 401,600 | — | — |
| 2025-08-15 | $97.76 | $134.03 | 404,300 | — | — |
| 2025-08-14 | $98.35 | $134.84 | 461,500 | — | — |
| 2025-08-13 | $99.01 | $135.74 | 630,200 | — | — |
| 2025-08-12 | $99.01 | $135.74 | 617,300 | — | — |
| 2025-08-11 | $96.43 | $132.21 | 599,900 | — | — |
| 2025-08-08 | $98.27 | $134.73 | 614,900 | — | — |
| 2025-08-07 | $96.77 | $132.67 | 877,300 | — | — |
| 2025-08-06 | $94.73 | $129.87 | 765,500 | — | — |
| 2025-08-05 | $95.28 | $130.63 | 1,328,600 | — | — |
| 2025-08-04 | $92.27 | $126.50 | 1,586,400 | — | — |
| 2025-08-01 | $89.67 | $122.94 | 781,100 | — | — |
| 2025-07-31 | $92.88 | $127.34 | 1,470,600 | — | — |
| 2025-07-30 | $90.97 | $124.72 | 2,484,600 | — | — |
| 2025-07-29 | $93.76 | $128.54 | 839,900 | — | — |
| 2025-07-28 | $94.52 | $129.59 | 934,800 | — | — |
| 2025-07-25 | $96.77 | $132.67 | 667,900 | — | — |
| 2025-07-24 | $95.72 | $131.23 | 609,700 | — | — |
| 2025-07-23 | $97.42 | $133.56 | 884,800 | — | — |
| 2025-07-22 | $95.78 | $131.31 | 472,900 | — | — |
| 2025-07-21 | $95.10 | $130.38 | 352,100 | — | — |
| 2025-07-18 | $95.71 | $131.22 | 285,800 | — | — |
| 2025-07-17 | $95.88 | $131.45 | 297,600 | — | — |
| 2025-07-16 | $95.69 | $131.19 | 518,800 | — | — |
| 2025-07-15 | $93.31 | $127.93 | 334,100 | — | — |
| 2025-07-14 | $93.56 | $128.27 | 338,600 | — | — |
| 2025-07-11 | $94.14 | $129.07 | 428,400 | — | — |
| 2025-07-10 | $94.95 | $130.18 | 401,300 | — | — |
| 2025-07-09 | $94.46 | $129.50 | 520,800 | — | — |
| 2025-07-08 | $92.40 | $126.68 | 527,300 | — | — |
| 2025-07-07 | $92.20 | $126.41 | 437,500 | — | — |
| 2025-07-03 | $92.69 | $127.08 | 216,100 | — | — |
| 2025-07-02 | $92.93 | $127.41 | 642,000 | — | — |
| 2025-07-01 | $90.95 | $124.69 | 612,200 | — | — |
| 2025-06-30 | $90.13 | $123.57 | 396,100 | — | — |
| 2025-06-27 | $90.16 | $123.61 | 695,200 | — | — |
| 2025-06-26 | $88.74 | $121.66 | 381,900 | — | — |
| 2025-06-25 | $88.42 | $121.22 | 431,700 | — | — |
| 2025-06-24 | $87.90 | $120.51 | 572,700 | — | — |
| 2025-06-23 | $85.93 | $117.81 | 423,300 | — | — |
| 2025-06-20 | $83.66 | $114.70 | 629,100 | — | — |
| 2025-06-18 | $84.51 | $115.86 | 398,100 | — | — |
| 2025-06-17 | $85.20 | $116.81 | 359,600 | — | — |
| 2025-06-16 | $86.95 | $119.21 | 469,700 | — | — |
| 2025-06-13 | $85.00 | $116.53 | 530,200 | — | — |
| 2025-06-12 | $87.45 | $119.89 | 501,500 | — | — |
| 2025-06-11 | $88.12 | $120.81 | 768,000 | — | — |
| 2025-06-10 | $86.86 | $119.08 | 348,600 | — | — |
| 2025-06-09 | $85.98 | $117.88 | 433,800 | — | — |
| 2025-06-06 | $85.25 | $116.88 | 389,500 | — | — |
| 2025-06-05 | $84.31 | $115.59 | 461,400 | — | — |
| 2025-06-04 | $83.85 | $114.96 | 445,700 | — | — |
| 2025-06-03 | $83.30 | $114.20 | 546,500 | — | — |
| 2025-06-02 | $82.42 | $113.00 | 618,300 | — | — |
| 2025-05-30 | $82.76 | $113.46 | 829,200 | — | — |
| 2025-05-29 | $85.09 | $116.66 | 308,000 | — | — |
| 2025-05-28 | $84.61 | $116.00 | 529,500 | — | — |
| 2025-05-27 | $85.53 | $117.26 | 529,300 | — | — |
| 2025-05-23 | $83.84 | $114.94 | 636,900 | — | — |
| 2025-05-22 | $86.54 | $118.65 | 397,100 | — | — |
| 2025-05-21 | $86.71 | $118.88 | 707,900 | — | — |
| 2025-05-20 | $86.55 | $118.66 | 525,400 | — | — |
| 2025-05-19 | $86.50 | $118.59 | 432,500 | — | — |
| 2025-05-16 | $86.55 | $118.66 | 1,338,700 | — | — |
| 2025-05-15 | $87.76 | $120.32 | 501,500 | — | — |
| 2025-05-14 | $87.59 | $120.09 | 745,600 | — | — |
| 2025-05-13 | $86.96 | $119.22 | 1,459,000 | — | — |
| 2025-05-12 | $86.23 | $118.22 | 964,000 | — | — |
| 2025-05-09 | $80.62 | $110.53 | 888,100 | — | — |
| 2025-05-08 | $81.18 | $111.30 | 1,498,700 | — | — |
| 2025-05-07 | $77.64 | $106.44 | 649,500 | — | — |
| 2025-05-06 | $76.52 | $104.91 | 643,400 | — | — |
| 2025-05-05 | $78.05 | $107.01 | 790,900 | — | — |
| 2025-05-02 | $78.15 | $107.14 | 883,400 | — | — |
| 2025-05-01 | $75.99 | $104.18 | 717,300 | — | — |
| 2025-04-30 | $75.39 | $103.36 | 1,826,500 | — | — |
| 2025-04-29 | $78.21 | $107.23 | 1,116,300 | — | — |
| 2025-04-28 | $78.48 | $107.60 | 924,700 | — | — |
| 2025-04-25 | $77.79 | $106.65 | 840,100 | — | — |
| 2025-04-24 | $77.15 | $105.77 | 731,800 | — | — |
| 2025-04-23 | $74.95 | $102.76 | 1,017,500 | — | — |
| 2025-04-22 | $72.30 | $99.12 | 730,500 | — | — |
| 2025-04-21 | $71.09 | $97.46 | 386,700 | — | — |
| 2025-04-17 | $71.63 | $98.20 | 524,900 | — | — |
| 2025-04-16 | $70.13 | $96.15 | 981,200 | — | — |
| 2025-04-15 | $72.79 | $99.79 | 724,400 | — | — |
| 2025-04-14 | $73.47 | $100.73 | 1,575,800 | — | — |
| 2025-04-11 | $71.67 | $98.26 | 1,059,100 | — | — |
| 2025-04-10 | $70.37 | $96.48 | 1,554,100 | — | — |
| 2025-04-09 | $74.20 | $101.73 | 2,580,900 | — | — |
| 2025-04-08 | $65.57 | $89.90 | 1,570,100 | — | — |
| 2025-04-07 | $68.17 | $93.46 | 1,996,100 | — | — |
| 2025-04-04 | $69.30 | $95.01 | 2,032,600 | — | — |
| 2025-04-03 | $71.41 | $97.90 | 2,040,900 | — | — |
| 2025-04-02 | $85.67 | $117.45 | 680,100 | — | — |
| 2025-04-01 | $85.02 | $116.56 | 555,500 | — | — |
| 2025-03-31 | $84.41 | $115.73 | 771,500 | — | — |
| 2025-03-28 | $86.95 | $119.21 | 691,300 | — | — |
| 2025-03-27 | $88.60 | $121.47 | 553,600 | — | — |
| 2025-03-26 | $91.02 | $124.79 | 350,600 | — | — |
| 2025-03-25 | $92.45 | $126.75 | 368,900 | — | — |
| 2025-03-24 | $91.55 | $125.51 | 352,400 | — | — |
| 2025-03-21 | $89.97 | $123.35 | 459,400 | — | — |
| 2025-03-20 | $90.87 | $124.58 | 394,400 | — | — |
| 2025-03-19 | $91.40 | $125.31 | 386,800 | — | — |
| 2025-03-18 | $90.62 | $124.24 | 501,200 | — | — |
| 2025-03-17 | $90.20 | $123.66 | 370,400 | — | — |
| 2025-03-14 | $89.62 | $122.87 | 602,900 | — | — |
| 2025-03-13 | $88.98 | $121.99 | 542,000 | — | — |
| 2025-03-12 | $90.44 | $123.99 | 876,200 | — | — |
| 2025-03-11 | $92.19 | $126.39 | 583,800 | — | — |
| 2025-03-10 | $94.07 | $128.97 | 983,400 | — | — |
| 2025-03-07 | $97.67 | $133.91 | 824,200 | — | — |
| 2025-03-06 | $96.50 | $132.30 | 856,600 | — | — |
| 2025-03-05 | $97.69 | $133.93 | 423,100 | — | — |
| 2025-03-04 | $95.74 | $131.26 | 893,600 | — | — |
| 2025-03-03 | $97.54 | $133.73 | 581,400 | — | — |
| 2025-02-28 | $98.94 | $135.65 | 1,039,300 | — | — |
| 2025-02-27 | $101.21 | $138.76 | 744,800 | — | — |
| 2025-02-26 | $104.84 | $143.74 | 441,800 | — | — |
| 2025-02-25 | $104.42 | $143.16 | 463,800 | — | — |
| 2025-02-24 | $103.38 | $141.73 | 430,700 | — | — |
| 2025-02-21 | $104.00 | $142.58 | 681,400 | — | — |
| 2025-02-20 | $103.27 | $141.58 | 389,500 | — | — |
| 2025-02-19 | $104.05 | $142.65 | 463,600 | — | — |
| 2025-02-18 | $104.64 | $143.46 | 484,300 | — | — |
| 2025-02-14 | $105.06 | $144.04 | 868,900 | — | — |
| 2025-02-13 | $103.30 | $141.62 | 794,500 | — | — |
| 2025-02-12 | $100.38 | $137.62 | 383,200 | — | — |
| 2025-02-11 | $99.85 | $136.89 | 351,300 | — | — |
| 2025-02-10 | $100.53 | $137.83 | 498,900 | — | — |
| 2025-02-07 | $98.63 | $135.22 | 737,700 | — | — |
| 2025-02-06 | $99.42 | $136.30 | 427,600 | — | — |
| 2025-02-05 | $100.57 | $137.88 | 835,200 | — | — |
| 2025-02-04 | $98.56 | $135.13 | 995,200 | — | — |
| 2025-02-03 | $96.45 | $132.23 | 2,044,900 | — | — |
| 2025-01-31 | $97.42 | $133.56 | 1,240,600 | — | — |
| 2025-01-30 | $99.26 | $136.09 | 1,456,900 | — | — |
| 2025-01-29 | $96.79 | $132.70 | 2,005,600 | — | — |
| 2025-01-28 | $92.96 | $127.45 | 1,379,800 | — | — |
| 2025-01-27 | $91.99 | $126.12 | 1,051,900 | — | — |
| 2025-01-24 | $91.18 | $125.01 | 657,200 | — | — |
| 2025-01-23 | $91.55 | $125.51 | 1,250,500 | — | — |
| 2025-01-22 | $87.85 | $120.44 | 714,100 | — | — |
| 2025-01-21 | $90.20 | $123.66 | 1,457,700 | — | — |
| 2025-01-17 | $87.22 | $119.58 | 831,700 | — | — |
| 2025-01-16 | $88.20 | $120.92 | 787,600 | — | — |
| 2025-01-15 | $88.24 | $120.98 | 863,800 | — | — |
| 2025-01-14 | $87.02 | $119.30 | 370,400 | — | — |
| 2025-01-13 | $85.55 | $117.29 | 487,000 | — | — |
| 2025-01-10 | $85.76 | $117.58 | 370,800 | — | — |
| 2025-01-08 | $86.98 | $119.25 | 393,300 | — | — |
| 2025-01-07 | $87.02 | $119.30 | 1,099,200 | — | — |
| 2025-01-06 | $86.35 | $118.39 | 689,500 | — | — |
| 2025-01-03 | $82.70 | $113.38 | 228,400 | — | — |
| 2025-01-02 | $81.64 | $111.93 | 274,200 | — | — |