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
- 1980-03-17 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 | $25.76 | $87.21 | 1,313,400 | — | — |
| 2025-12-30 | $25.93 | $87.79 | 1,330,700 | — | — |
| 2025-12-29 | $26.08 | $88.30 | 1,883,000 | — | — |
| 2025-12-26 | $26.36 | $89.24 | 969,800 | — | — |
| 2025-12-24 | $26.55 | $89.89 | 593,000 | — | — |
| 2025-12-23 | $26.47 | $89.62 | 2,068,700 | — | — |
| 2025-12-22 | $26.69 | $90.36 | 1,826,800 | — | — |
| 2025-12-19 | $26.43 | $89.48 | 3,744,300 | — | — |
| 2025-12-18 | $26.59 | $90.02 | 3,028,700 | — | — |
| 2025-12-17 | $26.36 | $89.24 | 3,178,800 | — | — |
| 2025-12-16 | $26.76 | $90.60 | 2,271,300 | — | — |
| 2025-12-15 | $26.94 | $91.21 | 1,992,100 | — | — |
| 2025-12-12 | $27.10 | $91.75 | 1,786,500 | — | — |
| 2025-12-11 | $27.14 | $91.88 | 2,449,600 | — | — |
| 2025-12-10 | $27.07 | $91.65 | 2,456,900 | — | — |
| 2025-12-09 | $26.16 | $88.57 | 2,119,700 | — | — |
| 2025-12-08 | $26.12 | $88.43 | 1,588,900 | — | — |
| 2025-12-05 | $26.12 | $88.43 | 2,070,200 | — | — |
| 2025-12-04 | $26.03 | $88.13 | 2,880,100 | — | — |
| 2025-12-03 | $25.84 | $87.48 | 2,345,300 | — | — |
| 2025-12-02 | $25.41 | $86.03 | 1,670,800 | — | — |
| 2025-12-01 | $25.84 | $87.48 | 2,565,500 | — | — |
| 2025-11-28 | $26.29 | $88.19 | 555,900 | — | — |
| 2025-11-26 | $26.31 | $88.26 | 1,192,900 | — | — |
| 2025-11-25 | $26.43 | $88.66 | 1,675,600 | — | — |
| 2025-11-24 | $25.58 | $85.81 | 1,461,200 | — | — |
| 2025-11-21 | $25.63 | $85.98 | 1,591,700 | — | — |
| 2025-11-20 | $24.62 | $82.59 | 1,792,700 | — | — |
| 2025-11-19 | $24.72 | $82.93 | 1,218,900 | — | — |
| 2025-11-18 | $24.54 | $82.32 | 1,613,700 | — | — |
| 2025-11-17 | $24.13 | $80.95 | 1,469,800 | — | — |
| 2025-11-14 | $25.30 | $84.87 | 1,377,500 | — | — |
| 2025-11-13 | $25.38 | $85.14 | 1,186,300 | — | — |
| 2025-11-12 | $25.54 | $85.68 | 1,484,500 | — | — |
| 2025-11-11 | $25.54 | $85.68 | 1,054,500 | — | — |
| 2025-11-10 | $25.64 | $86.01 | 1,595,300 | — | — |
| 2025-11-07 | $25.57 | $85.78 | 1,230,900 | — | — |
| 2025-11-06 | $25.25 | $84.71 | 1,191,300 | — | — |
| 2025-11-05 | $25.40 | $85.21 | 1,674,700 | — | — |
| 2025-11-04 | $25.05 | $84.03 | 1,829,200 | — | — |
| 2025-11-03 | $24.89 | $83.50 | 1,197,900 | — | — |
| 2025-10-31 | $24.77 | $83.10 | 1,511,100 | — | — |
| 2025-10-30 | $24.73 | $82.96 | 1,919,900 | — | — |
| 2025-10-29 | $24.82 | $83.26 | 2,088,500 | — | — |
| 2025-10-28 | $25.02 | $83.93 | 1,776,900 | — | — |
| 2025-10-27 | $25.37 | $85.11 | 2,002,700 | — | — |
| 2025-10-24 | $25.59 | $85.85 | 1,591,800 | — | — |
| 2025-10-23 | $25.32 | $84.94 | 1,836,800 | — | — |
| 2025-10-22 | $25.22 | $84.60 | 1,831,500 | — | — |
| 2025-10-21 | $25.35 | $85.04 | 1,483,700 | — | — |
| 2025-10-20 | $25.32 | $84.94 | 1,457,400 | — | — |
| 2025-10-17 | $24.36 | $81.72 | 2,315,000 | — | — |
| 2025-10-16 | $24.11 | $80.88 | 2,080,700 | — | — |
| 2025-10-15 | $25.55 | $85.71 | 1,544,300 | — | — |
| 2025-10-14 | $26.37 | $88.46 | 1,467,400 | — | — |
| 2025-10-13 | $25.37 | $85.11 | 1,167,300 | — | — |
| 2025-10-10 | $24.68 | $82.79 | 3,239,000 | — | — |
| 2025-10-09 | $26.21 | $87.93 | 1,592,000 | — | — |
| 2025-10-08 | $26.10 | $87.56 | 1,258,600 | — | — |
| 2025-10-07 | $26.53 | $89.00 | 1,434,300 | — | — |
| 2025-10-06 | $26.60 | $89.23 | 1,777,900 | — | — |
| 2025-10-03 | $26.00 | $87.22 | 1,027,200 | — | — |
| 2025-10-02 | $25.71 | $86.25 | 1,213,700 | — | — |
| 2025-10-01 | $25.55 | $85.71 | 1,342,400 | — | — |
| 2025-09-30 | $25.71 | $86.25 | 1,514,700 | — | — |
| 2025-09-29 | $25.94 | $87.02 | 1,904,300 | — | — |
| 2025-09-26 | $26.06 | $87.42 | 1,766,200 | — | — |
| 2025-09-25 | $25.78 | $86.48 | 1,304,200 | — | — |
| 2025-09-24 | $25.80 | $86.55 | 1,354,600 | — | — |
| 2025-09-23 | $25.84 | $86.68 | 1,060,600 | — | — |
| 2025-09-22 | $25.82 | $86.62 | 1,013,700 | — | — |
| 2025-09-19 | $26.27 | $88.13 | 2,498,500 | — | — |
| 2025-09-18 | $26.55 | $89.07 | 1,224,400 | — | — |
| 2025-09-17 | $25.92 | $86.95 | 1,495,300 | — | — |
| 2025-09-16 | $25.64 | $86.01 | 1,099,600 | — | — |
| 2025-09-15 | $25.92 | $86.95 | 1,371,300 | — | — |
| 2025-09-12 | $26.25 | $88.06 | 1,592,700 | — | — |
| 2025-09-11 | $26.42 | $88.63 | 1,706,800 | — | — |
| 2025-09-10 | $26.28 | $88.16 | 942,300 | — | — |
| 2025-09-09 | $26.18 | $87.83 | 1,551,100 | — | — |
| 2025-09-08 | $26.53 | $89.00 | 1,632,800 | — | — |
| 2025-09-05 | $26.64 | $89.37 | 1,564,900 | — | — |
| 2025-09-04 | $26.69 | $89.54 | 879,300 | — | — |
| 2025-09-03 | $26.26 | $88.09 | 1,459,300 | — | — |
| 2025-09-02 | $26.33 | $88.33 | 1,220,600 | — | — |
| 2025-08-29 | $26.97 | $89.70 | 1,871,000 | — | — |
| 2025-08-28 | $27.01 | $89.84 | 1,470,800 | — | — |
| 2025-08-27 | $26.94 | $89.60 | 1,037,400 | — | — |
| 2025-08-26 | $26.71 | $88.84 | 1,173,500 | — | — |
| 2025-08-25 | $26.36 | $87.67 | 722,700 | — | — |
| 2025-08-22 | $26.49 | $88.11 | 1,544,100 | — | — |
| 2025-08-21 | $25.21 | $83.85 | 645,300 | — | — |
| 2025-08-20 | $25.33 | $84.25 | 1,027,900 | — | — |
| 2025-08-19 | $25.13 | $83.58 | 830,900 | — | — |
| 2025-08-18 | $25.25 | $83.98 | 1,210,900 | — | — |
| 2025-08-15 | $24.85 | $82.65 | 1,138,000 | — | — |
| 2025-08-14 | $25.45 | $84.65 | 952,900 | — | — |
| 2025-08-13 | $25.35 | $84.32 | 1,072,800 | — | — |
| 2025-08-12 | $24.74 | $82.29 | 1,213,400 | — | — |
| 2025-08-11 | $23.91 | $79.53 | 1,018,400 | — | — |
| 2025-08-08 | $24.00 | $79.83 | 1,167,900 | — | — |
| 2025-08-07 | $23.78 | $79.09 | 1,763,900 | — | — |
| 2025-08-06 | $24.02 | $79.89 | 2,073,500 | — | — |
| 2025-08-05 | $24.29 | $80.79 | 2,737,700 | — | — |
| 2025-08-04 | $24.39 | $81.12 | 1,417,700 | — | — |
| 2025-08-01 | $24.09 | $80.12 | 1,578,300 | — | — |
| 2025-07-31 | $24.74 | $82.29 | 1,714,700 | — | — |
| 2025-07-30 | $25.17 | $83.72 | 1,768,800 | — | — |
| 2025-07-29 | $25.23 | $83.92 | 1,574,700 | — | — |
| 2025-07-28 | $25.41 | $84.52 | 1,744,100 | — | — |
| 2025-07-25 | $25.60 | $85.15 | 1,965,500 | — | — |
| 2025-07-24 | $25.27 | $84.05 | 2,199,700 | — | — |
| 2025-07-23 | $25.90 | $86.14 | 1,800,700 | — | — |
| 2025-07-22 | $25.77 | $85.71 | 1,559,400 | — | — |
| 2025-07-21 | $25.62 | $85.21 | 1,232,700 | — | — |
| 2025-07-18 | $25.82 | $85.88 | 3,318,700 | — | — |
| 2025-07-17 | $25.70 | $85.48 | 2,013,400 | — | — |
| 2025-07-16 | $25.37 | $84.38 | 2,228,900 | — | — |
| 2025-07-15 | $24.94 | $82.95 | 1,261,300 | — | — |
| 2025-07-14 | $25.88 | $86.08 | 1,383,000 | — | — |
| 2025-07-11 | $25.54 | $84.95 | 1,593,200 | — | — |
| 2025-07-10 | $25.89 | $86.11 | 1,915,800 | — | — |
| 2025-07-09 | $25.70 | $85.48 | 2,000,500 | — | — |
| 2025-07-08 | $25.64 | $85.28 | 1,596,600 | — | — |
| 2025-07-07 | $25.54 | $84.95 | 1,517,800 | — | — |
| 2025-07-03 | $25.86 | $86.01 | 710,400 | — | — |
| 2025-07-02 | $25.62 | $85.21 | 1,459,900 | — | — |
| 2025-07-01 | $25.09 | $83.45 | 1,396,600 | — | — |
| 2025-06-30 | $24.39 | $81.12 | 1,191,200 | — | — |
| 2025-06-27 | $24.44 | $81.29 | 1,948,400 | — | — |
| 2025-06-26 | $24.56 | $81.69 | 1,376,000 | — | — |
| 2025-06-25 | $23.99 | $79.79 | 916,000 | — | — |
| 2025-06-24 | $24.06 | $80.03 | 1,342,500 | — | — |
| 2025-06-23 | $23.76 | $79.03 | 1,407,700 | — | — |
| 2025-06-20 | $23.08 | $76.77 | 2,505,700 | — | — |
| 2025-06-18 | $22.87 | $76.07 | 1,093,100 | — | — |
| 2025-06-17 | $22.63 | $75.27 | 953,300 | — | — |
| 2025-06-16 | $22.96 | $76.37 | 1,106,100 | — | — |
| 2025-06-13 | $22.82 | $75.90 | 1,385,000 | — | — |
| 2025-06-12 | $23.47 | $78.06 | 889,700 | — | — |
| 2025-06-11 | $23.75 | $78.99 | 1,217,300 | — | — |
| 2025-06-10 | $24.02 | $79.89 | 778,000 | — | — |
| 2025-06-09 | $23.65 | $78.66 | 801,800 | — | — |
| 2025-06-06 | $23.59 | $78.46 | 1,011,100 | — | — |
| 2025-06-05 | $22.90 | $76.17 | 700,800 | — | — |
| 2025-06-04 | $23.11 | $76.87 | 871,700 | — | — |
| 2025-06-03 | $23.33 | $77.60 | 1,127,500 | — | — |
| 2025-06-02 | $23.01 | $76.53 | 1,134,800 | — | — |
| 2025-05-30 | $23.17 | $76.30 | 1,036,000 | — | — |
| 2025-05-29 | $23.29 | $76.70 | 620,300 | — | — |
| 2025-05-28 | $23.12 | $76.14 | 825,500 | — | — |
| 2025-05-27 | $23.52 | $77.45 | 956,700 | — | — |
| 2025-05-23 | $23.00 | $75.74 | 962,800 | — | — |
| 2025-05-22 | $23.08 | $76.00 | 1,123,700 | — | — |
| 2025-05-21 | $23.08 | $76.00 | 1,003,300 | — | — |
| 2025-05-20 | $23.98 | $78.97 | 901,800 | — | — |
| 2025-05-19 | $24.14 | $79.49 | 1,068,800 | — | — |
| 2025-05-16 | $24.28 | $79.96 | 899,600 | — | — |
| 2025-05-15 | $24.32 | $80.09 | 1,091,200 | — | — |
| 2025-05-14 | $24.38 | $80.28 | 1,014,700 | — | — |
| 2025-05-13 | $24.56 | $80.88 | 1,092,100 | — | — |
| 2025-05-12 | $24.38 | $80.28 | 1,846,300 | — | — |
| 2025-05-09 | $23.20 | $76.40 | 717,700 | — | — |
| 2025-05-08 | $23.26 | $76.60 | 1,397,500 | — | — |
| 2025-05-07 | $22.47 | $73.99 | 1,486,600 | — | — |
| 2025-05-06 | $22.57 | $74.32 | 1,233,900 | — | — |
| 2025-05-05 | $22.96 | $75.61 | 1,289,700 | — | — |
| 2025-05-02 | $23.24 | $76.53 | 1,687,100 | — | — |
| 2025-05-01 | $22.47 | $73.99 | 1,389,300 | — | — |
| 2025-04-30 | $22.06 | $72.64 | 1,347,200 | — | — |
| 2025-04-29 | $22.41 | $73.80 | 1,180,700 | — | — |
| 2025-04-28 | $22.47 | $73.99 | 2,176,800 | — | — |
| 2025-04-25 | $22.33 | $73.53 | 3,793,000 | — | — |
| 2025-04-24 | $22.02 | $72.51 | 2,356,000 | — | — |
| 2025-04-23 | $21.41 | $70.50 | 1,681,800 | — | — |
| 2025-04-22 | $20.88 | $68.76 | 2,407,000 | — | — |
| 2025-04-21 | $20.01 | $65.89 | 1,674,700 | — | — |
| 2025-04-17 | $19.97 | $65.76 | 5,193,400 | — | — |
| 2025-04-16 | $19.66 | $64.74 | 2,246,000 | — | — |
| 2025-04-15 | $19.81 | $65.24 | 1,082,300 | — | — |
| 2025-04-14 | $19.49 | $64.18 | 1,428,800 | — | — |
| 2025-04-11 | $19.23 | $63.33 | 1,494,700 | — | — |
| 2025-04-10 | $19.29 | $63.52 | 2,011,000 | — | — |
| 2025-04-09 | $20.61 | $67.87 | 2,827,700 | — | — |
| 2025-04-08 | $18.91 | $62.27 | 2,048,600 | — | — |
| 2025-04-07 | $19.32 | $63.62 | 2,250,000 | — | — |
| 2025-04-04 | $19.41 | $63.92 | 2,877,500 | — | — |
| 2025-04-03 | $20.03 | $65.96 | 1,630,200 | — | — |
| 2025-04-02 | $22.62 | $74.49 | 1,103,400 | — | — |
| 2025-04-01 | $22.18 | $73.04 | 782,800 | — | — |
| 2025-03-31 | $22.53 | $74.19 | 1,030,500 | — | — |
| 2025-03-28 | $22.38 | $73.70 | 857,100 | — | — |
| 2025-03-27 | $22.72 | $74.82 | 1,108,100 | — | — |
| 2025-03-26 | $22.88 | $75.34 | 900,300 | — | — |
| 2025-03-25 | $23.10 | $76.07 | 1,122,300 | — | — |
| 2025-03-24 | $23.20 | $76.40 | 1,638,800 | — | — |
| 2025-03-21 | $22.51 | $74.13 | 4,504,300 | — | — |
| 2025-03-20 | $22.77 | $74.98 | 1,478,300 | — | — |
| 2025-03-19 | $22.83 | $75.18 | 1,801,400 | — | — |
| 2025-03-18 | $22.44 | $73.90 | 1,463,600 | — | — |
| 2025-03-17 | $22.22 | $73.17 | 1,853,600 | — | — |
| 2025-03-14 | $21.96 | $72.32 | 1,254,900 | — | — |
| 2025-03-13 | $21.24 | $69.94 | 1,460,100 | — | — |
| 2025-03-12 | $21.66 | $71.33 | 2,988,500 | — | — |
| 2025-03-11 | $21.06 | $69.35 | 2,361,400 | — | — |
| 2025-03-10 | $21.45 | $70.64 | 2,531,100 | — | — |
| 2025-03-07 | $22.64 | $74.55 | 1,689,700 | — | — |
| 2025-03-06 | $23.01 | $75.77 | 1,244,800 | — | — |
| 2025-03-05 | $23.35 | $76.89 | 1,226,400 | — | — |
| 2025-03-04 | $23.48 | $77.32 | 1,619,900 | — | — |
| 2025-03-03 | $24.23 | $79.79 | 1,322,700 | — | — |
| 2025-02-28 | $24.85 | $81.07 | 1,983,500 | — | — |
| 2025-02-27 | $24.71 | $80.62 | 1,324,300 | — | — |
| 2025-02-26 | $24.51 | $79.97 | 967,400 | — | — |
| 2025-02-25 | $24.19 | $78.92 | 1,145,400 | — | — |
| 2025-02-24 | $24.16 | $78.82 | 1,772,200 | — | — |
| 2025-02-21 | $24.44 | $79.74 | 1,725,800 | — | — |
| 2025-02-20 | $25.10 | $81.89 | 2,081,900 | — | — |
| 2025-02-19 | $25.41 | $82.90 | 2,170,800 | — | — |
| 2025-02-18 | $25.42 | $82.93 | 1,032,700 | — | — |
| 2025-02-14 | $25.08 | $81.83 | 796,000 | — | — |
| 2025-02-13 | $25.02 | $81.63 | 914,100 | — | — |
| 2025-02-12 | $24.72 | $80.65 | 1,042,300 | — | — |
| 2025-02-11 | $25.26 | $82.41 | 917,100 | — | — |
| 2025-02-10 | $24.89 | $81.21 | 1,372,700 | — | — |
| 2025-02-07 | $25.18 | $82.15 | 1,118,300 | — | — |
| 2025-02-06 | $25.63 | $83.62 | 1,208,800 | — | — |
| 2025-02-05 | $25.17 | $82.12 | 1,151,700 | — | — |
| 2025-02-04 | $24.79 | $80.88 | 1,306,700 | — | — |
| 2025-02-03 | $24.47 | $79.83 | 876,400 | — | — |
| 2025-01-31 | $25.14 | $82.02 | 1,932,600 | — | — |
| 2025-01-30 | $25.13 | $81.99 | 957,900 | — | — |
| 2025-01-29 | $24.73 | $80.68 | 1,425,800 | — | — |
| 2025-01-28 | $24.65 | $80.42 | 2,528,000 | — | — |
| 2025-01-27 | $24.95 | $81.40 | 2,338,300 | — | — |
| 2025-01-24 | $25.12 | $81.96 | 2,530,000 | — | — |
| 2025-01-23 | $25.33 | $82.64 | 2,180,200 | — | — |
| 2025-01-22 | $25.52 | $83.26 | 3,347,200 | — | — |
| 2025-01-21 | $25.63 | $83.62 | 1,787,700 | — | — |
| 2025-01-17 | $25.17 | $82.12 | 2,619,200 | — | — |
| 2025-01-16 | $25.02 | $81.63 | 1,003,000 | — | — |
| 2025-01-15 | $25.36 | $82.74 | 1,306,800 | — | — |
| 2025-01-14 | $24.68 | $80.52 | 1,283,100 | — | — |
| 2025-01-13 | $23.94 | $78.11 | 1,830,100 | — | — |
| 2025-01-10 | $23.26 | $75.89 | 1,550,000 | — | — |
| 2025-01-08 | $23.93 | $78.07 | 1,096,700 | — | — |
| 2025-01-07 | $23.80 | $77.65 | 1,253,700 | — | — |
| 2025-01-06 | $24.14 | $78.76 | 1,286,700 | — | — |
| 2025-01-03 | $24.03 | $78.40 | 1,155,100 | — | — |
| 2025-01-02 | $23.60 | $77.00 | 1,537,000 | — | — |