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 | $26.06 | $63.90 | 2,964,000 | — | — |
| 2025-12-30 | $26.33 | $64.56 | 3,478,700 | — | — |
| 2025-12-29 | $26.11 | $64.02 | 4,049,700 | — | — |
| 2025-12-26 | $26.19 | $64.22 | 3,442,000 | — | — |
| 2025-12-24 | $26.89 | $65.94 | 2,627,500 | — | — |
| 2025-12-23 | $26.64 | $65.32 | 5,424,500 | — | — |
| 2025-12-22 | $28.10 | $68.90 | 4,606,800 | — | — |
| 2025-12-19 | $28.50 | $69.89 | 12,700,900 | — | — |
| 2025-12-18 | $28.86 | $70.77 | 4,254,800 | — | — |
| 2025-12-17 | $28.84 | $70.72 | 6,279,400 | — | — |
| 2025-12-16 | $30.41 | $74.57 | 5,278,400 | — | — |
| 2025-12-15 | $30.37 | $74.47 | 3,795,400 | — | — |
| 2025-12-12 | $30.76 | $75.43 | 3,888,000 | — | — |
| 2025-12-11 | $30.88 | $75.72 | 3,952,400 | — | — |
| 2025-12-10 | $30.38 | $74.50 | 3,495,900 | — | — |
| 2025-12-09 | $29.65 | $72.70 | 5,613,700 | — | — |
| 2025-12-08 | $30.15 | $73.93 | 4,452,200 | — | — |
| 2025-12-05 | $30.40 | $74.54 | 6,343,700 | — | — |
| 2025-12-04 | $29.70 | $72.26 | 12,755,400 | — | — |
| 2025-12-03 | $30.09 | $73.21 | 7,932,300 | — | — |
| 2025-12-02 | $29.89 | $72.72 | 5,837,800 | — | — |
| 2025-12-01 | $29.72 | $72.31 | 7,710,300 | — | — |
| 2025-11-28 | $28.98 | $70.51 | 2,321,200 | — | — |
| 2025-11-26 | $28.64 | $69.68 | 3,232,900 | — | — |
| 2025-11-25 | $28.80 | $70.07 | 3,821,800 | — | — |
| 2025-11-24 | $28.55 | $69.46 | 4,552,400 | — | — |
| 2025-11-21 | $28.45 | $69.22 | 5,212,000 | — | — |
| 2025-11-20 | $27.90 | $67.88 | 3,588,000 | — | — |
| 2025-11-19 | $27.25 | $66.30 | 3,468,400 | — | — |
| 2025-11-18 | $27.69 | $67.37 | 3,795,500 | — | — |
| 2025-11-17 | $27.78 | $67.59 | 2,969,700 | — | — |
| 2025-11-14 | $27.87 | $67.81 | 3,993,700 | — | — |
| 2025-11-13 | $28.05 | $68.25 | 4,462,700 | — | — |
| 2025-11-12 | $27.35 | $66.54 | 3,023,700 | — | — |
| 2025-11-11 | $27.82 | $67.69 | 3,622,900 | — | — |
| 2025-11-10 | $27.32 | $66.47 | 4,094,200 | — | — |
| 2025-11-07 | $26.60 | $64.72 | 4,775,100 | — | — |
| 2025-11-06 | $26.53 | $64.55 | 4,787,400 | — | — |
| 2025-11-05 | $27.07 | $65.86 | 4,426,200 | — | — |
| 2025-11-04 | $27.36 | $66.57 | 3,534,000 | — | — |
| 2025-11-03 | $27.53 | $66.98 | 5,138,600 | — | — |
| 2025-10-31 | $27.23 | $66.25 | 4,741,700 | — | — |
| 2025-10-30 | $26.67 | $64.89 | 3,551,400 | — | — |
| 2025-10-29 | $26.79 | $65.18 | 2,862,300 | — | — |
| 2025-10-28 | $28.22 | $68.66 | 3,271,300 | — | — |
| 2025-10-27 | $28.50 | $69.34 | 3,312,000 | — | — |
| 2025-10-24 | $27.95 | $68.00 | 2,400,700 | — | — |
| 2025-10-23 | $28.11 | $68.39 | 2,514,200 | — | — |
| 2025-10-22 | $28.09 | $68.34 | 2,955,500 | — | — |
| 2025-10-21 | $28.70 | $69.83 | 3,146,500 | — | — |
| 2025-10-20 | $28.93 | $70.39 | 2,853,200 | — | — |
| 2025-10-17 | $28.71 | $69.85 | 4,496,800 | — | — |
| 2025-10-16 | $28.28 | $68.81 | 4,037,100 | — | — |
| 2025-10-15 | $27.16 | $66.08 | 3,866,700 | — | — |
| 2025-10-14 | $27.53 | $66.98 | 4,548,900 | — | — |
| 2025-10-13 | $26.93 | $65.52 | 3,792,300 | — | — |
| 2025-10-10 | $26.70 | $64.96 | 2,621,900 | — | — |
| 2025-10-09 | $27.38 | $66.62 | 3,315,000 | — | — |
| 2025-10-08 | $27.81 | $67.66 | 2,683,500 | — | — |
| 2025-10-07 | $27.85 | $67.76 | 2,922,800 | — | — |
| 2025-10-06 | $27.54 | $67.01 | 1,940,700 | — | — |
| 2025-10-03 | $27.97 | $68.05 | 2,563,400 | — | — |
| 2025-10-02 | $27.68 | $67.35 | 4,778,700 | — | — |
| 2025-10-01 | $27.55 | $67.03 | 3,863,700 | — | — |
| 2025-09-30 | $27.08 | $65.89 | 3,514,100 | — | — |
| 2025-09-29 | $27.07 | $65.86 | 2,778,400 | — | — |
| 2025-09-26 | $27.10 | $65.94 | 2,425,000 | — | — |
| 2025-09-25 | $26.74 | $65.06 | 3,458,800 | — | — |
| 2025-09-24 | $27.64 | $67.25 | 2,566,400 | — | — |
| 2025-09-23 | $27.03 | $65.76 | 3,220,900 | — | — |
| 2025-09-22 | $26.87 | $65.38 | 3,236,200 | — | — |
| 2025-09-19 | $27.48 | $66.86 | 8,297,500 | — | — |
| 2025-09-18 | $27.48 | $66.86 | 3,104,500 | — | — |
| 2025-09-17 | $27.43 | $66.74 | 3,298,100 | — | — |
| 2025-09-16 | $27.32 | $66.47 | 3,089,900 | — | — |
| 2025-09-15 | $27.36 | $66.57 | 3,388,800 | — | — |
| 2025-09-12 | $27.51 | $66.93 | 3,114,200 | — | — |
| 2025-09-11 | $27.44 | $66.76 | 3,342,900 | — | — |
| 2025-09-10 | $27.27 | $66.35 | 3,008,000 | — | — |
| 2025-09-09 | $27.46 | $66.81 | 2,921,200 | — | — |
| 2025-09-08 | $27.59 | $67.13 | 3,764,100 | — | — |
| 2025-09-05 | $28.91 | $70.34 | 3,472,100 | — | — |
| 2025-09-04 | $28.20 | $68.61 | 3,411,900 | — | — |
| 2025-09-03 | $28.20 | $68.61 | 3,453,800 | — | — |
| 2025-09-02 | $29.14 | $70.35 | 3,448,600 | — | — |
| 2025-08-29 | $29.94 | $72.28 | 5,362,700 | — | — |
| 2025-08-28 | $28.97 | $69.94 | 6,616,500 | — | — |
| 2025-08-27 | $30.45 | $73.51 | 4,117,800 | — | — |
| 2025-08-26 | $29.85 | $72.06 | 4,504,600 | — | — |
| 2025-08-25 | $31.04 | $74.93 | 3,236,900 | — | — |
| 2025-08-22 | $31.26 | $75.46 | 2,849,400 | — | — |
| 2025-08-21 | $30.46 | $73.53 | 3,988,900 | — | — |
| 2025-08-20 | $30.43 | $73.46 | 2,897,000 | — | — |
| 2025-08-19 | $30.58 | $73.82 | 3,451,400 | — | — |
| 2025-08-18 | $30.50 | $73.63 | 3,131,300 | — | — |
| 2025-08-15 | $30.43 | $73.46 | 3,504,700 | — | — |
| 2025-08-14 | $30.18 | $72.86 | 2,019,900 | — | — |
| 2025-08-13 | $30.85 | $74.47 | 3,110,000 | — | — |
| 2025-08-12 | $30.53 | $73.70 | 3,213,700 | — | — |
| 2025-08-11 | $30.75 | $74.23 | 2,526,900 | — | — |
| 2025-08-08 | $30.79 | $74.33 | 2,939,100 | — | — |
| 2025-08-07 | $30.99 | $74.81 | 2,819,500 | — | — |
| 2025-08-06 | $30.51 | $73.65 | 3,336,400 | — | — |
| 2025-08-05 | $30.34 | $73.24 | 2,575,200 | — | — |
| 2025-08-04 | $29.65 | $71.58 | 3,117,700 | — | — |
| 2025-08-01 | $28.75 | $69.40 | 3,717,700 | — | — |
| 2025-07-31 | $28.85 | $69.65 | 5,935,600 | — | — |
| 2025-07-30 | $29.38 | $70.93 | 2,554,800 | — | — |
| 2025-07-29 | $30.34 | $73.24 | 2,587,000 | — | — |
| 2025-07-28 | $30.32 | $73.19 | 3,121,000 | — | — |
| 2025-07-25 | $30.96 | $74.74 | 2,647,800 | — | — |
| 2025-07-24 | $31.15 | $75.20 | 3,417,600 | — | — |
| 2025-07-23 | $30.90 | $74.60 | 5,840,800 | — | — |
| 2025-07-22 | $30.19 | $72.88 | 5,425,500 | — | — |
| 2025-07-21 | $28.35 | $68.44 | 3,097,900 | — | — |
| 2025-07-18 | $28.92 | $69.82 | 3,807,700 | — | — |
| 2025-07-17 | $29.04 | $70.10 | 4,766,900 | — | — |
| 2025-07-16 | $27.67 | $66.80 | 4,830,500 | — | — |
| 2025-07-15 | $27.49 | $66.36 | 4,232,400 | — | — |
| 2025-07-14 | $28.22 | $68.13 | 5,178,600 | — | — |
| 2025-07-11 | $29.01 | $70.03 | 2,947,400 | — | — |
| 2025-07-10 | $29.09 | $70.23 | 4,655,000 | — | — |
| 2025-07-09 | $28.32 | $68.37 | 4,432,800 | — | — |
| 2025-07-08 | $28.47 | $68.73 | 4,487,400 | — | — |
| 2025-07-07 | $27.78 | $67.06 | 5,544,400 | — | — |
| 2025-07-03 | $28.27 | $68.25 | 2,183,500 | — | — |
| 2025-07-02 | $28.71 | $69.31 | 4,018,700 | — | — |
| 2025-07-01 | $27.85 | $67.23 | 5,433,100 | — | — |
| 2025-06-30 | $26.91 | $64.96 | 4,130,000 | — | — |
| 2025-06-27 | $26.46 | $63.88 | 5,011,100 | — | — |
| 2025-06-26 | $26.19 | $63.22 | 5,787,300 | — | — |
| 2025-06-25 | $26.06 | $62.91 | 3,686,200 | — | — |
| 2025-06-24 | $26.29 | $63.47 | 4,771,400 | — | — |
| 2025-06-23 | $26.48 | $63.92 | 7,651,800 | — | — |
| 2025-06-20 | $25.68 | $61.99 | 15,733,300 | — | — |
| 2025-06-18 | $25.65 | $61.92 | 6,797,100 | — | — |
| 2025-06-17 | $25.81 | $62.31 | 6,687,800 | — | — |
| 2025-06-16 | $25.92 | $62.57 | 9,775,400 | — | — |
| 2025-06-13 | $26.44 | $63.83 | 7,013,100 | — | — |
| 2025-06-12 | $27.29 | $65.88 | 8,340,900 | — | — |
| 2025-06-11 | $27.50 | $66.39 | 7,659,400 | — | — |
| 2025-06-10 | $27.77 | $67.04 | 6,378,300 | — | — |
| 2025-06-09 | $27.66 | $66.77 | 9,354,900 | — | — |
| 2025-06-06 | $28.11 | $67.31 | 12,389,300 | — | — |
| 2025-06-05 | $27.25 | $65.25 | 21,205,800 | — | — |
| 2025-06-04 | $33.20 | $79.50 | 7,199,700 | — | — |
| 2025-06-03 | $33.21 | $79.52 | 3,616,300 | — | — |
| 2025-06-02 | $33.20 | $79.50 | 4,161,600 | — | — |
| 2025-05-30 | $33.34 | $79.84 | 4,182,100 | — | — |
| 2025-05-29 | $34.09 | $81.63 | 3,105,400 | — | — |
| 2025-05-28 | $33.86 | $81.08 | 2,424,300 | — | — |
| 2025-05-27 | $34.56 | $82.76 | 2,172,800 | — | — |
| 2025-05-23 | $33.94 | $81.27 | 1,777,100 | — | — |
| 2025-05-22 | $34.23 | $81.97 | 1,740,700 | — | — |
| 2025-05-21 | $34.71 | $83.12 | 2,129,300 | — | — |
| 2025-05-20 | $35.38 | $84.72 | 1,865,400 | — | — |
| 2025-05-19 | $35.65 | $85.37 | 2,421,200 | — | — |
| 2025-05-16 | $36.09 | $86.42 | 2,036,200 | — | — |
| 2025-05-15 | $35.58 | $85.20 | 1,771,200 | — | — |
| 2025-05-14 | $34.83 | $83.40 | 3,304,800 | — | — |
| 2025-05-13 | $34.94 | $83.67 | 2,951,800 | — | — |
| 2025-05-12 | $35.28 | $84.48 | 2,341,700 | — | — |
| 2025-05-09 | $34.66 | $83.00 | 2,530,000 | — | — |
| 2025-05-08 | $34.77 | $83.26 | 2,030,300 | — | — |
| 2025-05-07 | $34.46 | $82.52 | 1,682,600 | — | — |
| 2025-05-06 | $34.40 | $82.37 | 2,207,500 | — | — |
| 2025-05-05 | $34.40 | $82.37 | 1,617,500 | — | — |
| 2025-05-02 | $34.50 | $82.61 | 1,553,600 | — | — |
| 2025-05-01 | $34.16 | $81.80 | 2,097,200 | — | — |
| 2025-04-30 | $34.84 | $83.43 | 2,657,300 | — | — |
| 2025-04-29 | $34.34 | $82.23 | 1,570,100 | — | — |
| 2025-04-28 | $34.11 | $81.68 | 2,465,800 | — | — |
| 2025-04-25 | $33.96 | $81.32 | 2,031,400 | — | — |
| 2025-04-24 | $34.61 | $82.88 | 1,718,600 | — | — |
| 2025-04-23 | $34.58 | $82.80 | 1,654,300 | — | — |
| 2025-04-22 | $34.71 | $83.12 | 2,061,000 | — | — |
| 2025-04-21 | $34.19 | $81.87 | 2,462,500 | — | — |
| 2025-04-17 | $33.79 | $80.91 | 1,796,800 | — | — |
| 2025-04-16 | $33.02 | $79.07 | 1,747,100 | — | — |
| 2025-04-15 | $33.44 | $80.07 | 1,856,500 | — | — |
| 2025-04-14 | $34.45 | $82.49 | 1,892,700 | — | — |
| 2025-04-11 | $34.31 | $82.16 | 2,237,500 | — | — |
| 2025-04-10 | $33.64 | $80.55 | 3,200,700 | — | — |
| 2025-04-09 | $34.12 | $81.70 | 4,120,500 | — | — |
| 2025-04-08 | $31.46 | $75.33 | 3,959,300 | — | — |
| 2025-04-07 | $32.76 | $78.45 | 8,127,500 | — | — |
| 2025-04-04 | $32.02 | $76.67 | 4,058,000 | — | — |
| 2025-04-03 | $32.91 | $78.81 | 4,663,700 | — | — |
| 2025-04-02 | $34.51 | $82.64 | 2,921,600 | — | — |
| 2025-04-01 | $33.50 | $80.22 | 3,616,000 | — | — |
| 2025-03-31 | $33.94 | $81.27 | 3,646,700 | — | — |
| 2025-03-28 | $34.42 | $82.42 | 2,084,700 | — | — |
| 2025-03-27 | $34.49 | $82.59 | 1,771,000 | — | — |
| 2025-03-26 | $34.18 | $81.85 | 2,486,300 | — | — |
| 2025-03-25 | $33.70 | $80.70 | 2,746,800 | — | — |
| 2025-03-24 | $33.84 | $81.03 | 2,845,000 | — | — |
| 2025-03-21 | $34.65 | $82.97 | 8,046,100 | — | — |
| 2025-03-20 | $34.92 | $83.62 | 2,188,000 | — | — |
| 2025-03-19 | $34.86 | $83.48 | 2,320,600 | — | — |
| 2025-03-18 | $35.29 | $84.50 | 2,582,300 | — | — |
| 2025-03-17 | $35.77 | $85.65 | 2,771,700 | — | — |
| 2025-03-14 | $34.79 | $83.31 | 2,878,900 | — | — |
| 2025-03-13 | $34.75 | $83.21 | 3,162,700 | — | — |
| 2025-03-12 | $34.20 | $81.89 | 4,241,900 | — | — |
| 2025-03-11 | $36.03 | $86.28 | 3,592,100 | — | — |
| 2025-03-10 | $37.96 | $90.90 | 5,453,000 | — | — |
| 2025-03-07 | $36.93 | $88.43 | 5,473,100 | — | — |
| 2025-03-06 | $35.78 | $85.13 | 4,589,100 | — | — |
| 2025-03-05 | $35.99 | $85.63 | 6,142,800 | — | — |
| 2025-03-04 | $32.69 | $77.78 | 4,740,500 | — | — |
| 2025-03-03 | $33.04 | $78.62 | 3,362,500 | — | — |
| 2025-02-28 | $33.11 | $78.78 | 3,904,200 | — | — |
| 2025-02-27 | $33.07 | $78.69 | 3,474,100 | — | — |
| 2025-02-26 | $32.96 | $78.42 | 4,442,300 | — | — |
| 2025-02-25 | $33.23 | $79.07 | 2,640,000 | — | — |
| 2025-02-24 | $32.82 | $78.09 | 3,760,400 | — | — |
| 2025-02-21 | $32.06 | $76.28 | 5,271,500 | — | — |
| 2025-02-20 | $30.98 | $73.71 | 3,562,600 | — | — |
| 2025-02-19 | $31.00 | $73.76 | 3,221,700 | — | — |
| 2025-02-18 | $30.92 | $73.57 | 3,339,100 | — | — |
| 2025-02-14 | $31.15 | $74.12 | 2,474,600 | — | — |
| 2025-02-13 | $31.36 | $74.62 | 3,048,900 | — | — |
| 2025-02-12 | $30.65 | $72.93 | 2,573,100 | — | — |
| 2025-02-11 | $31.36 | $74.62 | 3,396,600 | — | — |
| 2025-02-10 | $31.17 | $74.17 | 2,991,400 | — | — |
| 2025-02-07 | $30.84 | $73.38 | 2,064,300 | — | — |
| 2025-02-06 | $31.26 | $74.38 | 2,466,200 | — | — |
| 2025-02-05 | $31.10 | $74.00 | 2,964,400 | — | — |
| 2025-02-04 | $31.68 | $75.38 | 3,105,600 | — | — |
| 2025-02-03 | $31.91 | $75.93 | 3,715,600 | — | — |
| 2025-01-31 | $33.01 | $78.54 | 6,815,100 | — | — |
| 2025-01-30 | $33.20 | $79.00 | 2,720,200 | — | — |
| 2025-01-29 | $32.62 | $77.62 | 2,877,700 | — | — |
| 2025-01-28 | $33.06 | $78.66 | 2,991,300 | — | — |
| 2025-01-27 | $34.49 | $82.07 | 3,653,800 | — | — |
| 2025-01-24 | $33.92 | $80.71 | 3,042,800 | — | — |
| 2025-01-23 | $33.15 | $78.88 | 2,022,100 | — | — |
| 2025-01-22 | $33.03 | $78.59 | 3,118,500 | — | — |
| 2025-01-21 | $33.80 | $80.42 | 3,502,000 | — | — |
| 2025-01-17 | $34.29 | $81.59 | 2,835,500 | — | — |
| 2025-01-16 | $34.08 | $81.09 | 2,330,600 | — | — |
| 2025-01-15 | $33.69 | $80.16 | 2,464,100 | — | — |
| 2025-01-14 | $34.44 | $81.95 | 2,747,700 | — | — |
| 2025-01-13 | $34.47 | $82.02 | 4,818,700 | — | — |
| 2025-01-10 | $33.86 | $80.57 | 4,017,700 | — | — |
| 2025-01-08 | $35.99 | $85.63 | 2,278,600 | — | — |
| 2025-01-07 | $36.23 | $86.21 | 2,941,800 | — | — |
| 2025-01-06 | $36.84 | $87.66 | 5,111,800 | — | — |
| 2025-01-03 | $36.25 | $86.25 | 3,211,900 | — | — |
| 2025-01-02 | $37.18 | $88.47 | 2,507,000 | — | — |