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
- 1998-06-03 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 | $110.63 | $110.63 | 63,700 | — | — |
| 2025-12-30 | $110.20 | $110.20 | 77,900 | — | — |
| 2025-12-29 | $110.76 | $110.76 | 150,000 | — | — |
| 2025-12-26 | $109.91 | $109.91 | 39,900 | — | — |
| 2025-12-24 | $110.80 | $110.80 | 44,000 | — | — |
| 2025-12-23 | $110.87 | $110.87 | 100,900 | — | — |
| 2025-12-22 | $111.08 | $111.08 | 82,800 | — | — |
| 2025-12-19 | $112.75 | $112.75 | 90,400 | — | — |
| 2025-12-18 | $112.75 | $112.75 | 64,900 | — | — |
| 2025-12-17 | $111.60 | $111.60 | 62,300 | — | — |
| 2025-12-16 | $110.67 | $110.67 | 79,200 | — | — |
| 2025-12-15 | $111.59 | $111.59 | 67,000 | — | — |
| 2025-12-12 | $110.89 | $110.89 | 53,600 | — | — |
| 2025-12-11 | $111.15 | $111.15 | 90,000 | — | — |
| 2025-12-10 | $110.24 | $110.24 | 57,200 | — | — |
| 2025-12-09 | $109.68 | $109.68 | 88,500 | — | — |
| 2025-12-08 | $109.90 | $109.90 | 49,400 | — | — |
| 2025-12-05 | $112.57 | $112.57 | 41,700 | — | — |
| 2025-12-04 | $115.93 | $115.93 | 65,800 | — | — |
| 2025-12-03 | $118.26 | $118.26 | 44,400 | — | — |
| 2025-12-02 | $119.85 | $119.85 | 56,600 | — | — |
| 2025-12-01 | $121.20 | $121.20 | 110,600 | — | — |
| 2025-11-28 | $120.95 | $120.95 | 49,700 | — | — |
| 2025-11-26 | $119.38 | $119.38 | 116,500 | — | — |
| 2025-11-25 | $127.82 | $127.82 | 230,100 | — | — |
| 2025-11-24 | $124.74 | $124.74 | 61,900 | — | — |
| 2025-11-21 | $122.62 | $122.62 | 94,800 | — | — |
| 2025-11-20 | $120.12 | $120.12 | 41,400 | — | — |
| 2025-11-19 | $121.68 | $121.68 | 85,200 | — | — |
| 2025-11-18 | $125.78 | $125.78 | 70,600 | — | — |
| 2025-11-17 | $123.00 | $123.00 | 91,100 | — | — |
| 2025-11-14 | $121.58 | $121.58 | 142,300 | — | — |
| 2025-11-13 | $119.77 | $119.77 | 175,200 | — | — |
| 2025-11-12 | $118.26 | $118.26 | 170,400 | — | — |
| 2025-11-11 | $115.43 | $115.43 | 96,900 | — | — |
| 2025-11-10 | $114.32 | $114.32 | 125,200 | — | — |
| 2025-11-07 | $107.65 | $107.65 | 161,000 | — | — |
| 2025-11-06 | $101.40 | $101.40 | 180,300 | — | — |
| 2025-11-05 | $101.18 | $101.18 | 44,200 | — | — |
| 2025-11-04 | $102.93 | $102.93 | 53,600 | — | — |
| 2025-11-03 | $104.24 | $104.24 | 80,100 | — | — |
| 2025-10-31 | $107.84 | $107.84 | 76,400 | — | — |
| 2025-10-30 | $108.92 | $108.92 | 52,200 | — | — |
| 2025-10-29 | $109.51 | $109.51 | 51,500 | — | — |
| 2025-10-28 | $114.86 | $114.86 | 88,300 | — | — |
| 2025-10-27 | $112.73 | $112.73 | 49,200 | — | — |
| 2025-10-24 | $115.59 | $115.59 | 44,000 | — | — |
| 2025-10-23 | $115.56 | $115.56 | 51,300 | — | — |
| 2025-10-22 | $122.32 | $122.32 | 85,200 | — | — |
| 2025-10-21 | $119.05 | $119.05 | 33,600 | — | — |
| 2025-10-20 | $119.23 | $119.23 | 64,200 | — | — |
| 2025-10-17 | $122.04 | $122.04 | 76,500 | — | — |
| 2025-10-16 | $120.15 | $120.15 | 65,000 | — | — |
| 2025-10-15 | $118.78 | $118.78 | 110,400 | — | — |
| 2025-10-14 | $117.42 | $117.42 | 66,900 | — | — |
| 2025-10-13 | $114.07 | $114.07 | 61,900 | — | — |
| 2025-10-10 | $112.08 | $112.08 | 58,300 | — | — |
| 2025-10-09 | $113.05 | $113.05 | 39,400 | — | — |
| 2025-10-08 | $112.05 | $112.05 | 28,300 | — | — |
| 2025-10-07 | $112.36 | $112.36 | 69,300 | — | — |
| 2025-10-06 | $111.66 | $111.66 | 21,200 | — | — |
| 2025-10-03 | $110.98 | $110.98 | 35,300 | — | — |
| 2025-10-02 | $108.51 | $108.51 | 25,300 | — | — |
| 2025-10-01 | $109.27 | $109.27 | 28,600 | — | — |
| 2025-09-30 | $107.94 | $107.94 | 36,300 | — | — |
| 2025-09-29 | $106.38 | $106.38 | 31,200 | — | — |
| 2025-09-26 | $107.45 | $107.45 | 37,900 | — | — |
| 2025-09-25 | $104.50 | $104.50 | 32,900 | — | — |
| 2025-09-24 | $105.83 | $105.83 | 33,500 | — | — |
| 2025-09-23 | $103.60 | $103.60 | 30,600 | — | — |
| 2025-09-22 | $104.33 | $104.33 | 44,300 | — | — |
| 2025-09-19 | $103.05 | $103.05 | 166,200 | — | — |
| 2025-09-18 | $103.46 | $103.46 | 70,100 | — | — |
| 2025-09-17 | $105.78 | $105.78 | 37,400 | — | — |
| 2025-09-16 | $107.21 | $107.21 | 49,000 | — | — |
| 2025-09-15 | $107.62 | $107.62 | 49,200 | — | — |
| 2025-09-12 | $109.45 | $109.45 | 38,800 | — | — |
| 2025-09-11 | $111.49 | $111.49 | 42,700 | — | — |
| 2025-09-10 | $110.19 | $110.19 | 51,400 | — | — |
| 2025-09-09 | $110.18 | $110.18 | 31,000 | — | — |
| 2025-09-08 | $111.42 | $111.42 | 42,800 | — | — |
| 2025-09-05 | $111.40 | $111.40 | 53,600 | — | — |
| 2025-09-04 | $112.44 | $112.44 | 103,500 | — | — |
| 2025-09-03 | $113.36 | $113.36 | 48,200 | — | — |
| 2025-09-02 | $112.11 | $112.11 | 68,100 | — | — |
| 2025-08-29 | $113.20 | $113.20 | 100,600 | — | — |
| 2025-08-28 | $112.50 | $112.50 | 25,200 | — | — |
| 2025-08-27 | $110.89 | $110.89 | 44,300 | — | — |
| 2025-08-26 | $112.55 | $112.55 | 79,700 | — | — |
| 2025-08-25 | $108.71 | $108.71 | 38,100 | — | — |
| 2025-08-22 | $108.78 | $108.78 | 47,500 | — | — |
| 2025-08-21 | $108.05 | $108.05 | 39,300 | — | — |
| 2025-08-20 | $107.07 | $107.07 | 33,900 | — | — |
| 2025-08-19 | $106.29 | $106.29 | 36,700 | — | — |
| 2025-08-18 | $105.30 | $105.30 | 40,500 | — | — |
| 2025-08-15 | $104.32 | $104.32 | 80,500 | — | — |
| 2025-08-14 | $104.31 | $104.31 | 34,400 | — | — |
| 2025-08-13 | $105.50 | $105.50 | 39,100 | — | — |
| 2025-08-12 | $104.82 | $104.82 | 49,400 | — | — |
| 2025-08-11 | $103.04 | $103.04 | 75,300 | — | — |
| 2025-08-08 | $103.11 | $103.11 | 49,000 | — | — |
| 2025-08-07 | $102.69 | $102.69 | 21,500 | — | — |
| 2025-08-06 | $102.79 | $102.79 | 21,400 | — | — |
| 2025-08-05 | $101.15 | $101.15 | 30,800 | — | — |
| 2025-08-04 | $102.75 | $102.75 | 20,800 | — | — |
| 2025-08-01 | $103.44 | $103.44 | 36,200 | — | — |
| 2025-07-31 | $104.73 | $104.73 | 37,000 | — | — |
| 2025-07-30 | $105.09 | $105.09 | 48,700 | — | — |
| 2025-07-29 | $103.91 | $103.91 | 48,000 | — | — |
| 2025-07-28 | $102.12 | $102.12 | 43,800 | — | — |
| 2025-07-25 | $101.75 | $101.75 | 45,300 | — | — |
| 2025-07-24 | $102.14 | $102.14 | 53,300 | — | — |
| 2025-07-23 | $104.57 | $104.57 | 53,600 | — | — |
| 2025-07-22 | $103.98 | $103.98 | 41,600 | — | — |
| 2025-07-21 | $103.53 | $103.53 | 40,600 | — | — |
| 2025-07-18 | $102.06 | $102.06 | 22,400 | — | — |
| 2025-07-17 | $103.54 | $103.54 | 47,600 | — | — |
| 2025-07-16 | $102.35 | $102.35 | 52,000 | — | — |
| 2025-07-15 | $100.24 | $100.24 | 188,700 | — | — |
| 2025-07-14 | $102.71 | $102.71 | 88,700 | — | — |
| 2025-07-11 | $100.84 | $100.84 | 124,400 | — | — |
| 2025-07-10 | $101.59 | $101.59 | 89,300 | — | — |
| 2025-07-09 | $101.53 | $101.53 | 112,500 | — | — |
| 2025-07-08 | $105.23 | $105.23 | 99,800 | — | — |
| 2025-07-07 | $104.21 | $104.21 | 107,200 | — | — |
| 2025-07-03 | $106.61 | $106.61 | 61,500 | — | — |
| 2025-07-02 | $105.68 | $105.68 | 125,400 | — | — |
| 2025-07-01 | $103.73 | $103.73 | 145,600 | — | — |
| 2025-06-30 | $101.43 | $101.43 | 173,800 | — | — |
| 2025-06-27 | $100.60 | $100.60 | 112,400 | — | — |
| 2025-06-26 | $99.46 | $99.46 | 97,000 | — | — |
| 2025-06-25 | $95.09 | $95.09 | 121,100 | — | — |
| 2025-06-24 | $95.58 | $95.58 | 285,800 | — | — |
| 2025-06-23 | $92.67 | $92.67 | 71,500 | — | — |
| 2025-06-20 | $90.29 | $90.29 | 88,600 | — | — |
| 2025-06-18 | $89.32 | $89.32 | 125,400 | — | — |
| 2025-06-17 | $90.34 | $90.34 | 77,300 | — | — |
| 2025-06-16 | $90.06 | $90.06 | 70,000 | — | — |
| 2025-06-13 | $90.26 | $90.26 | 117,600 | — | — |
| 2025-06-12 | $93.08 | $93.08 | 90,400 | — | — |
| 2025-06-11 | $92.47 | $92.47 | 76,900 | — | — |
| 2025-06-10 | $92.29 | $92.29 | 124,700 | — | — |
| 2025-06-09 | $92.22 | $92.22 | 204,500 | — | — |
| 2025-06-06 | $94.50 | $94.50 | 105,000 | — | — |
| 2025-06-05 | $93.39 | $93.39 | 189,600 | — | — |
| 2025-06-04 | $92.08 | $92.08 | 180,500 | — | — |
| 2025-06-03 | $93.77 | $93.77 | 100,300 | — | — |
| 2025-06-02 | $96.26 | $96.26 | 53,900 | — | — |
| 2025-05-30 | $94.31 | $94.31 | 16,200 | — | — |
| 2025-05-29 | $93.71 | $93.71 | 20,000 | — | — |
| 2025-05-28 | $91.83 | $91.83 | 14,100 | — | — |
| 2025-05-27 | $93.88 | $93.88 | 17,000 | — | — |
| 2025-05-23 | $91.48 | $91.48 | 14,900 | — | — |
| 2025-05-22 | $90.29 | $90.29 | 13,800 | — | — |
| 2025-05-21 | $91.32 | $91.32 | 9,800 | — | — |
| 2025-05-20 | $92.70 | $92.70 | 13,900 | — | — |
| 2025-05-19 | $91.46 | $91.46 | 9,900 | — | — |
| 2025-05-16 | $90.85 | $90.85 | 19,800 | — | — |
| 2025-05-15 | $91.14 | $91.14 | 19,500 | — | — |
| 2025-05-14 | $88.35 | $88.35 | 31,900 | — | — |
| 2025-05-13 | $87.30 | $87.30 | 13,500 | — | — |
| 2025-05-12 | $87.53 | $87.53 | 21,900 | — | — |
| 2025-05-09 | $88.50 | $88.50 | 7,700 | — | — |
| 2025-05-08 | $88.92 | $88.92 | 13,300 | — | — |
| 2025-05-07 | $89.59 | $89.59 | 13,300 | — | — |
| 2025-05-06 | $91.19 | $91.19 | 11,900 | — | — |
| 2025-05-05 | $89.58 | $89.58 | 28,200 | — | — |
| 2025-05-02 | $89.86 | $89.86 | 16,700 | — | — |
| 2025-05-01 | $89.28 | $89.28 | 17,500 | — | — |
| 2025-04-30 | $89.69 | $89.69 | 25,900 | — | — |
| 2025-04-29 | $86.00 | $86.00 | 27,800 | — | — |
| 2025-04-28 | $85.97 | $85.97 | 22,500 | — | — |
| 2025-04-25 | $86.49 | $86.49 | 30,200 | — | — |
| 2025-04-24 | $89.12 | $89.12 | 21,100 | — | — |
| 2025-04-23 | $89.20 | $89.20 | 37,800 | — | — |
| 2025-04-22 | $87.35 | $87.35 | 32,300 | — | — |
| 2025-04-21 | $83.28 | $83.28 | 25,300 | — | — |
| 2025-04-17 | $82.54 | $82.54 | 16,900 | — | — |
| 2025-04-16 | $82.77 | $82.77 | 20,100 | — | — |
| 2025-04-15 | $83.53 | $83.53 | 27,400 | — | — |
| 2025-04-14 | $83.96 | $83.96 | 21,700 | — | — |
| 2025-04-11 | $83.31 | $83.31 | 15,100 | — | — |
| 2025-04-10 | $83.93 | $83.93 | 21,500 | — | — |
| 2025-04-09 | $82.69 | $82.69 | 44,600 | — | — |
| 2025-04-08 | $83.23 | $83.23 | 38,000 | — | — |
| 2025-04-07 | $83.22 | $83.22 | 55,300 | — | — |
| 2025-04-04 | $86.39 | $86.39 | 46,300 | — | — |
| 2025-04-03 | $88.88 | $88.88 | 26,700 | — | — |
| 2025-04-02 | $87.27 | $87.27 | 35,100 | — | — |
| 2025-04-01 | $89.95 | $89.95 | 31,300 | — | — |
| 2025-03-31 | $89.04 | $89.04 | 72,300 | — | — |
| 2025-03-28 | $90.35 | $90.35 | 24,700 | — | — |
| 2025-03-27 | $89.23 | $89.23 | 19,100 | — | — |
| 2025-03-26 | $87.38 | $87.38 | 23,600 | — | — |
| 2025-03-25 | $87.38 | $87.38 | 25,100 | — | — |
| 2025-03-24 | $86.48 | $86.48 | 26,800 | — | — |
| 2025-03-21 | $87.85 | $87.85 | 109,500 | — | — |
| 2025-03-20 | $86.74 | $86.74 | 24,900 | — | — |
| 2025-03-19 | $87.47 | $87.47 | 30,200 | — | — |
| 2025-03-18 | $85.47 | $85.47 | 38,500 | — | — |
| 2025-03-17 | $85.51 | $85.51 | 32,800 | — | — |
| 2025-03-14 | $84.64 | $84.64 | 20,200 | — | — |
| 2025-03-13 | $85.49 | $85.49 | 20,600 | — | — |
| 2025-03-12 | $85.81 | $85.81 | 24,000 | — | — |
| 2025-03-11 | $85.60 | $85.60 | 29,100 | — | — |
| 2025-03-10 | $87.67 | $87.67 | 40,200 | — | — |
| 2025-03-07 | $90.03 | $90.03 | 32,700 | — | — |
| 2025-03-06 | $86.89 | $86.89 | 36,300 | — | — |
| 2025-03-05 | $87.33 | $87.33 | 22,300 | — | — |
| 2025-03-04 | $86.64 | $86.64 | 37,900 | — | — |
| 2025-03-03 | $82.99 | $82.99 | 29,300 | — | — |
| 2025-02-28 | $81.20 | $81.20 | 17,700 | — | — |
| 2025-02-27 | $80.70 | $80.70 | 14,400 | — | — |
| 2025-02-26 | $81.99 | $81.99 | 22,400 | — | — |
| 2025-02-25 | $81.98 | $81.98 | 39,600 | — | — |
| 2025-02-24 | $80.22 | $80.22 | 21,800 | — | — |
| 2025-02-21 | $80.49 | $80.49 | 31,100 | — | — |
| 2025-02-20 | $79.57 | $79.57 | 16,700 | — | — |
| 2025-02-19 | $80.17 | $80.17 | 12,300 | — | — |
| 2025-02-18 | $80.07 | $80.07 | 15,400 | — | — |
| 2025-02-14 | $81.05 | $81.05 | 21,100 | — | — |
| 2025-02-13 | $80.28 | $80.28 | 21,600 | — | — |
| 2025-02-12 | $79.09 | $79.09 | 11,900 | — | — |
| 2025-02-11 | $79.53 | $79.53 | 12,700 | — | — |
| 2025-02-10 | $76.80 | $76.80 | 10,400 | — | — |
| 2025-02-07 | $74.00 | $74.00 | 13,800 | — | — |
| 2025-02-06 | $74.55 | $74.55 | 7,600 | — | — |
| 2025-02-05 | $74.47 | $74.47 | 8,600 | — | — |
| 2025-02-04 | $73.34 | $73.34 | 15,600 | — | — |
| 2025-02-03 | $72.27 | $72.27 | 8,900 | — | — |
| 2025-01-31 | $72.91 | $72.91 | 9,400 | — | — |
| 2025-01-30 | $72.15 | $72.15 | 8,900 | — | — |
| 2025-01-29 | $72.80 | $72.80 | 7,000 | — | — |
| 2025-01-28 | $72.68 | $72.68 | 8,800 | — | — |
| 2025-01-27 | $73.40 | $73.40 | 17,600 | — | — |
| 2025-01-24 | $74.41 | $74.41 | 14,600 | — | — |
| 2025-01-23 | $73.30 | $73.30 | 18,400 | — | — |
| 2025-01-22 | $72.59 | $72.59 | 12,000 | — | — |
| 2025-01-21 | $73.33 | $73.33 | 14,000 | — | — |
| 2025-01-17 | $73.40 | $73.40 | 12,900 | — | — |
| 2025-01-16 | $74.46 | $74.46 | 11,800 | — | — |
| 2025-01-15 | $73.03 | $73.03 | 9,000 | — | — |
| 2025-01-14 | $72.86 | $72.86 | 12,900 | — | — |
| 2025-01-13 | $72.41 | $72.41 | 10,400 | — | — |
| 2025-01-10 | $71.34 | $71.34 | 35,000 | — | — |
| 2025-01-08 | $75.55 | $75.55 | 10,100 | — | — |
| 2025-01-07 | $75.69 | $75.69 | 13,100 | — | — |
| 2025-01-06 | $76.13 | $76.13 | 15,400 | — | — |
| 2025-01-03 | $78.51 | $78.51 | 11,000 | — | — |
| 2025-01-02 | $78.43 | $78.43 | 12,300 | — | — |