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 | $28.01 | $43.72 | 18,388,891 | — | — |
| 2025-12-30 | $28.09 | $43.84 | 24,549,536 | — | — |
| 2025-12-29 | $27.99 | $43.69 | 25,635,529 | — | — |
| 2025-12-26 | $27.80 | $43.39 | 13,253,527 | — | — |
| 2025-12-24 | $27.91 | $43.56 | 11,046,544 | — | — |
| 2025-12-23 | $27.54 | $42.98 | 22,459,603 | — | — |
| 2025-12-22 | $27.42 | $42.80 | 32,785,176 | — | — |
| 2025-12-19 | $27.71 | $43.26 | 97,603,932 | — | — |
| 2025-12-18 | $28.37 | $44.28 | 49,457,691 | — | — |
| 2025-12-17 | $28.42 | $44.35 | 76,466,448 | — | — |
| 2025-12-16 | $27.86 | $43.49 | 98,031,159 | — | — |
| 2025-12-15 | $26.44 | $41.27 | 42,691,310 | — | — |
| 2025-12-12 | $25.52 | $39.83 | 30,849,211 | — | — |
| 2025-12-11 | $25.87 | $40.37 | 49,189,234 | — | — |
| 2025-12-10 | $25.85 | $40.35 | 39,408,045 | — | — |
| 2025-12-09 | $25.11 | $39.19 | 29,309,316 | — | — |
| 2025-12-08 | $24.98 | $38.98 | 42,823,191 | — | — |
| 2025-12-05 | $25.60 | $39.95 | 50,881,282 | — | — |
| 2025-12-04 | $25.49 | $39.79 | 43,540,215 | — | — |
| 2025-12-03 | $25.71 | $40.13 | 29,501,163 | — | — |
| 2025-12-02 | $25.32 | $39.53 | 48,848,754 | — | — |
| 2025-12-01 | $24.91 | $38.88 | 30,211,892 | — | — |
| 2025-11-28 | $25.01 | $39.04 | 14,547,478 | — | — |
| 2025-11-26 | $24.90 | $38.87 | 25,848,609 | — | — |
| 2025-11-25 | $25.00 | $39.03 | 32,485,455 | — | — |
| 2025-11-24 | $24.80 | $38.71 | 55,123,888 | — | — |
| 2025-11-21 | $25.63 | $40.01 | 33,688,178 | — | — |
| 2025-11-20 | $24.96 | $38.96 | 26,345,084 | — | — |
| 2025-11-19 | $25.18 | $39.31 | 29,309,743 | — | — |
| 2025-11-18 | $25.64 | $40.02 | 31,200,787 | — | — |
| 2025-11-17 | $25.51 | $39.82 | 28,365,982 | — | — |
| 2025-11-14 | $25.78 | $40.24 | 40,374,320 | — | — |
| 2025-11-13 | $26.21 | $40.92 | 34,101,960 | — | — |
| 2025-11-12 | $26.14 | $40.80 | 33,011,806 | — | — |
| 2025-11-11 | $25.73 | $40.15 | 56,995,939 | — | — |
| 2025-11-10 | $25.42 | $39.67 | 59,186,383 | — | — |
| 2025-11-07 | $25.63 | $40.01 | 38,966,093 | — | — |
| 2025-11-06 | $25.60 | $39.95 | 35,022,568 | — | — |
| 2025-11-05 | $26.19 | $40.87 | 42,945,896 | — | — |
| 2025-11-04 | $25.72 | $40.14 | 48,614,334 | — | — |
| 2025-11-03 | $25.29 | $39.47 | 42,307,297 | — | — |
| 2025-10-31 | $26.09 | $40.73 | 52,397,489 | — | — |
| 2025-10-30 | $25.60 | $39.96 | 68,328,653 | — | — |
| 2025-10-29 | $26.74 | $41.73 | 45,729,166 | — | — |
| 2025-10-28 | $27.44 | $42.83 | 28,876,008 | — | — |
| 2025-10-27 | $27.57 | $43.04 | 25,722,596 | — | — |
| 2025-10-24 | $27.44 | $42.83 | 19,207,601 | — | — |
| 2025-10-23 | $27.46 | $42.86 | 22,618,373 | — | — |
| 2025-10-22 | $27.55 | $43.01 | 23,490,859 | — | — |
| 2025-10-21 | $28.09 | $43.84 | 32,098,561 | — | — |
| 2025-10-20 | $27.71 | $43.26 | 18,012,454 | — | — |
| 2025-10-17 | $27.69 | $43.21 | 22,066,520 | — | — |
| 2025-10-16 | $27.42 | $42.80 | 21,743,966 | — | — |
| 2025-10-15 | $27.85 | $43.48 | 21,912,552 | — | — |
| 2025-10-14 | $28.11 | $43.87 | 24,966,413 | — | — |
| 2025-10-13 | $27.56 | $43.02 | 17,972,655 | — | — |
| 2025-10-10 | $27.61 | $43.10 | 24,430,886 | — | — |
| 2025-10-09 | $28.19 | $44.00 | 24,066,185 | — | — |
| 2025-10-08 | $28.84 | $45.01 | 25,357,468 | — | — |
| 2025-10-07 | $28.68 | $44.76 | 32,197,579 | — | — |
| 2025-10-06 | $29.14 | $45.48 | 29,735,156 | — | — |
| 2025-10-03 | $28.96 | $45.20 | 34,826,773 | — | — |
| 2025-10-02 | $28.49 | $44.47 | 26,690,578 | — | — |
| 2025-10-01 | $29.00 | $45.26 | 32,274,829 | — | — |
| 2025-09-30 | $29.45 | $45.48 | 40,287,999 | — | — |
| 2025-09-29 | $29.51 | $45.58 | 23,759,956 | — | — |
| 2025-09-26 | $29.73 | $45.91 | 16,608,282 | — | — |
| 2025-09-25 | $29.63 | $45.77 | 20,702,681 | — | — |
| 2025-09-24 | $29.63 | $45.75 | 24,464,496 | — | — |
| 2025-09-23 | $29.63 | $45.77 | 28,049,830 | — | — |
| 2025-09-22 | $29.51 | $45.58 | 38,791,959 | — | — |
| 2025-09-19 | $29.61 | $45.73 | 57,393,503 | — | — |
| 2025-09-18 | $29.65 | $45.80 | 41,634,233 | — | — |
| 2025-09-17 | $30.39 | $46.94 | 17,270,569 | — | — |
| 2025-09-16 | $30.26 | $46.74 | 23,070,781 | — | — |
| 2025-09-15 | $30.57 | $47.22 | 22,823,023 | — | — |
| 2025-09-12 | $30.98 | $47.85 | 25,474,412 | — | — |
| 2025-09-11 | $31.30 | $48.35 | 23,239,900 | — | — |
| 2025-09-10 | $31.38 | $48.46 | 18,866,267 | — | — |
| 2025-09-09 | $31.56 | $48.74 | 18,289,981 | — | — |
| 2025-09-08 | $31.87 | $49.21 | 29,665,908 | — | — |
| 2025-09-05 | $31.78 | $49.08 | 22,531,732 | — | — |
| 2025-09-04 | $31.82 | $49.14 | 29,809,633 | — | — |
| 2025-09-03 | $31.76 | $49.05 | 19,108,583 | — | — |
| 2025-09-02 | $31.99 | $49.40 | 21,662,341 | — | — |
| 2025-08-29 | $31.84 | $49.17 | 17,850,910 | — | — |
| 2025-08-28 | $31.46 | $48.59 | 22,818,329 | — | — |
| 2025-08-27 | $31.69 | $48.94 | 18,694,587 | — | — |
| 2025-08-26 | $31.57 | $48.75 | 23,766,145 | — | — |
| 2025-08-25 | $31.87 | $49.23 | 18,296,276 | — | — |
| 2025-08-22 | $32.01 | $49.43 | 26,961,169 | — | — |
| 2025-08-21 | $31.49 | $48.64 | 17,252,536 | — | — |
| 2025-08-20 | $31.20 | $48.19 | 21,651,244 | — | — |
| 2025-08-19 | $31.76 | $49.05 | 17,918,344 | — | — |
| 2025-08-18 | $31.33 | $48.39 | 26,802,933 | — | — |
| 2025-08-15 | $31.35 | $48.42 | 22,090,314 | — | — |
| 2025-08-14 | $30.83 | $47.62 | 15,556,647 | — | — |
| 2025-08-13 | $30.87 | $47.68 | 31,729,166 | — | — |
| 2025-08-12 | $30.08 | $46.46 | 21,284,089 | — | — |
| 2025-08-11 | $29.44 | $45.47 | 21,291,665 | — | — |
| 2025-08-08 | $29.68 | $45.84 | 17,371,507 | — | — |
| 2025-08-07 | $29.68 | $45.84 | 26,822,993 | — | — |
| 2025-08-06 | $30.14 | $46.55 | 23,014,230 | — | — |
| 2025-08-05 | $30.47 | $47.06 | 29,278,587 | — | — |
| 2025-08-04 | $30.52 | $47.13 | 31,347,180 | — | — |
| 2025-08-01 | $30.48 | $47.07 | 23,900,587 | — | — |
| 2025-07-31 | $31.14 | $48.10 | 43,303,235 | — | — |
| 2025-07-30 | $30.46 | $47.04 | 38,032,682 | — | — |
| 2025-07-29 | $30.77 | $47.52 | 35,116,571 | — | — |
| 2025-07-28 | $31.42 | $48.53 | 20,947,237 | — | — |
| 2025-07-25 | $31.57 | $48.75 | 35,130,548 | — | — |
| 2025-07-24 | $33.15 | $51.20 | 17,215,618 | — | — |
| 2025-07-23 | $33.54 | $51.81 | 17,531,237 | — | — |
| 2025-07-22 | $33.06 | $51.05 | 15,528,478 | — | — |
| 2025-07-21 | $32.81 | $50.68 | 16,874,712 | — | — |
| 2025-07-18 | $32.37 | $50.00 | 15,778,903 | — | — |
| 2025-07-17 | $32.52 | $50.23 | 18,721,155 | — | — |
| 2025-07-16 | $32.24 | $49.79 | 22,516,794 | — | — |
| 2025-07-15 | $32.54 | $50.26 | 18,142,094 | — | — |
| 2025-07-14 | $33.40 | $51.59 | 19,787,835 | — | — |
| 2025-07-11 | $32.79 | $50.65 | 17,994,315 | — | — |
| 2025-07-10 | $33.20 | $51.27 | 16,146,591 | — | — |
| 2025-07-09 | $33.38 | $51.56 | 15,908,437 | — | — |
| 2025-07-08 | $33.74 | $52.11 | 13,563,597 | — | — |
| 2025-07-07 | $33.21 | $51.30 | 16,088,760 | — | — |
| 2025-07-03 | $33.73 | $52.09 | 10,841,680 | — | — |
| 2025-07-02 | $33.58 | $51.86 | 25,762,502 | — | — |
| 2025-07-01 | $34.05 | $52.11 | 24,388,953 | — | — |
| 2025-06-30 | $33.45 | $51.19 | 19,729,257 | — | — |
| 2025-06-27 | $33.10 | $50.66 | 28,744,873 | — | — |
| 2025-06-26 | $33.00 | $50.50 | 17,958,250 | — | — |
| 2025-06-25 | $32.65 | $49.97 | 23,071,741 | — | — |
| 2025-06-24 | $33.00 | $50.50 | 25,948,907 | — | — |
| 2025-06-23 | $32.42 | $49.61 | 30,696,630 | — | — |
| 2025-06-20 | $32.36 | $49.53 | 45,554,391 | — | — |
| 2025-06-18 | $32.11 | $49.14 | 17,338,217 | — | — |
| 2025-06-17 | $32.36 | $49.53 | 17,498,160 | — | — |
| 2025-06-16 | $32.91 | $50.36 | 19,551,175 | — | — |
| 2025-06-13 | $32.81 | $50.22 | 18,342,264 | — | — |
| 2025-06-12 | $33.06 | $50.59 | 15,181,916 | — | — |
| 2025-06-11 | $32.97 | $50.46 | 20,289,859 | — | — |
| 2025-06-10 | $33.38 | $51.09 | 22,664,040 | — | — |
| 2025-06-09 | $32.43 | $49.63 | 16,065,072 | — | — |
| 2025-06-06 | $32.52 | $49.77 | 14,674,558 | — | — |
| 2025-06-05 | $32.07 | $49.08 | 20,115,297 | — | — |
| 2025-06-04 | $32.28 | $49.40 | 20,493,549 | — | — |
| 2025-06-03 | $32.48 | $49.71 | 23,528,310 | — | — |
| 2025-06-02 | $32.17 | $49.24 | 26,976,748 | — | — |
| 2025-05-30 | $32.40 | $49.58 | 33,772,791 | — | — |
| 2025-05-29 | $32.13 | $49.17 | 24,132,339 | — | — |
| 2025-05-28 | $32.46 | $49.67 | 21,086,267 | — | — |
| 2025-05-27 | $32.76 | $50.13 | 23,493,740 | — | — |
| 2025-05-23 | $32.35 | $49.51 | 14,863,310 | — | — |
| 2025-05-22 | $32.42 | $49.61 | 15,394,996 | — | — |
| 2025-05-21 | $32.90 | $50.34 | 18,449,390 | — | — |
| 2025-05-20 | $33.36 | $51.05 | 15,010,556 | — | — |
| 2025-05-19 | $33.21 | $50.83 | 15,132,728 | — | — |
| 2025-05-16 | $33.25 | $50.89 | 22,184,637 | — | — |
| 2025-05-15 | $33.11 | $50.67 | 19,370,318 | — | — |
| 2025-05-14 | $32.39 | $49.57 | 19,372,772 | — | — |
| 2025-05-13 | $32.61 | $49.90 | 20,349,291 | — | — |
| 2025-05-12 | $32.54 | $49.80 | 24,640,338 | — | — |
| 2025-05-09 | $32.10 | $49.13 | 18,053,320 | — | — |
| 2025-05-08 | $32.07 | $49.08 | 37,632,450 | — | — |
| 2025-05-07 | $32.23 | $49.33 | 26,839,425 | — | — |
| 2025-05-06 | $32.32 | $49.47 | 17,182,861 | — | — |
| 2025-05-05 | $32.29 | $49.41 | 21,687,949 | — | — |
| 2025-05-02 | $32.30 | $49.43 | 26,487,101 | — | — |
| 2025-05-01 | $31.70 | $48.51 | 21,636,306 | — | — |
| 2025-04-30 | $32.05 | $49.05 | 30,062,512 | — | — |
| 2025-04-29 | $31.81 | $48.68 | 24,265,287 | — | — |
| 2025-04-28 | $31.65 | $48.44 | 29,764,712 | — | — |
| 2025-04-25 | $31.77 | $48.62 | 31,336,510 | — | — |
| 2025-04-24 | $31.11 | $47.61 | 47,249,214 | — | — |
| 2025-04-23 | $32.31 | $49.44 | 30,051,628 | — | — |
| 2025-04-22 | $32.05 | $49.05 | 24,656,770 | — | — |
| 2025-04-21 | $31.49 | $48.19 | 24,482,742 | — | — |
| 2025-04-17 | $31.87 | $48.78 | 23,021,592 | — | — |
| 2025-04-16 | $31.44 | $48.12 | 22,073,029 | — | — |
| 2025-04-15 | $32.24 | $49.34 | 19,195,223 | — | — |
| 2025-04-14 | $32.01 | $48.98 | 21,801,798 | — | — |
| 2025-04-11 | $31.60 | $48.37 | 28,608,297 | — | — |
| 2025-04-10 | $31.57 | $48.31 | 33,907,980 | — | — |
| 2025-04-09 | $32.97 | $50.46 | 48,117,325 | — | — |
| 2025-04-08 | $30.78 | $47.10 | 36,247,484 | — | — |
| 2025-04-07 | $31.37 | $48.01 | 49,231,060 | — | — |
| 2025-04-04 | $31.28 | $47.88 | 39,814,678 | — | — |
| 2025-04-03 | $33.48 | $51.23 | 28,631,985 | — | — |
| 2025-04-02 | $34.31 | $52.51 | 20,089,049 | — | — |
| 2025-04-01 | $34.41 | $52.20 | 22,127,766 | — | — |
| 2025-03-31 | $34.58 | $52.45 | 29,669,322 | — | — |
| 2025-03-28 | $34.32 | $52.05 | 24,894,924 | — | — |
| 2025-03-27 | $35.02 | $53.12 | 19,053,099 | — | — |
| 2025-03-26 | $35.02 | $53.12 | 27,680,327 | — | — |
| 2025-03-25 | $34.62 | $52.51 | 33,540,505 | — | — |
| 2025-03-24 | $34.30 | $52.02 | 37,273,831 | — | — |
| 2025-03-21 | $34.44 | $52.24 | 58,220,322 | — | — |
| 2025-03-20 | $34.21 | $51.88 | 18,212,410 | — | — |
| 2025-03-19 | $33.82 | $51.30 | 23,197,220 | — | — |
| 2025-03-18 | $33.75 | $51.19 | 19,081,161 | — | — |
| 2025-03-17 | $33.51 | $50.82 | 18,031,446 | — | — |
| 2025-03-14 | $33.21 | $50.36 | 29,242,949 | — | — |
| 2025-03-13 | $32.52 | $49.32 | 34,203,539 | — | — |
| 2025-03-12 | $32.98 | $50.02 | 25,026,485 | — | — |
| 2025-03-11 | $33.69 | $51.10 | 34,393,145 | — | — |
| 2025-03-10 | $33.84 | $51.33 | 46,334,688 | — | — |
| 2025-03-07 | $35.23 | $53.43 | 46,225,748 | — | — |
| 2025-03-06 | $33.99 | $51.56 | 31,067,092 | — | — |
| 2025-03-05 | $33.33 | $50.55 | 26,180,019 | — | — |
| 2025-03-04 | $33.27 | $50.46 | 33,088,097 | — | — |
| 2025-03-03 | $33.72 | $51.14 | 21,175,362 | — | — |
| 2025-02-28 | $33.63 | $51.00 | 28,571,699 | — | — |
| 2025-02-27 | $33.17 | $50.30 | 24,810,097 | — | — |
| 2025-02-26 | $32.90 | $49.89 | 33,249,000 | — | — |
| 2025-02-25 | $33.60 | $50.96 | 36,571,425 | — | — |
| 2025-02-24 | $34.02 | $51.60 | 30,006,174 | — | — |
| 2025-02-21 | $33.96 | $51.51 | 22,850,125 | — | — |
| 2025-02-20 | $34.12 | $51.75 | 27,582,057 | — | — |
| 2025-02-19 | $34.19 | $51.85 | 24,222,287 | — | — |
| 2025-02-18 | $34.07 | $51.67 | 25,624,325 | — | — |
| 2025-02-14 | $33.17 | $50.30 | 19,134,938 | — | — |
| 2025-02-13 | $33.16 | $50.29 | 21,941,575 | — | — |
| 2025-02-12 | $32.71 | $49.61 | 25,011,120 | — | — |
| 2025-02-11 | $33.02 | $50.08 | 34,827,414 | — | — |
| 2025-02-10 | $32.31 | $49.00 | 28,800,891 | — | — |
| 2025-02-07 | $32.21 | $48.85 | 25,697,628 | — | — |
| 2025-02-06 | $32.31 | $49.00 | 31,837,466 | — | — |
| 2025-02-05 | $31.81 | $48.24 | 35,732,656 | — | — |
| 2025-02-04 | $31.44 | $47.69 | 43,224,917 | — | — |
| 2025-02-03 | $31.11 | $47.18 | 48,476,371 | — | — |
| 2025-01-31 | $31.55 | $47.85 | 41,793,430 | — | — |
| 2025-01-30 | $31.16 | $47.26 | 82,541,199 | — | — |
| 2025-01-29 | $35.01 | $53.10 | 22,981,259 | — | — |
| 2025-01-28 | $35.19 | $53.37 | 19,094,605 | — | — |
| 2025-01-27 | $35.83 | $54.34 | 26,139,259 | — | — |
| 2025-01-24 | $35.26 | $53.47 | 19,479,365 | — | — |
| 2025-01-23 | $35.12 | $53.26 | 18,639,636 | — | — |
| 2025-01-22 | $34.78 | $52.75 | 22,536,214 | — | — |
| 2025-01-21 | $34.65 | $52.55 | 22,541,335 | — | — |
| 2025-01-17 | $34.28 | $52.00 | 23,517,000 | — | — |
| 2025-01-16 | $34.03 | $51.61 | 22,528,745 | — | — |
| 2025-01-15 | $34.21 | $51.88 | 23,760,490 | — | — |
| 2025-01-14 | $34.10 | $51.71 | 26,781,807 | — | — |
| 2025-01-13 | $34.16 | $51.81 | 21,311,511 | — | — |
| 2025-01-10 | $34.08 | $51.68 | 29,541,602 | — | — |
| 2025-01-08 | $34.84 | $52.83 | 29,122,271 | — | — |
| 2025-01-07 | $34.85 | $52.41 | 17,634,949 | — | — |
| 2025-01-06 | $35.14 | $52.85 | 33,522,793 | — | — |
| 2025-01-03 | $35.30 | $53.10 | 21,696,378 | — | — |
| 2025-01-02 | $35.07 | $52.75 | 30,710,501 | — | — |