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
- 1980-11-03 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 | $36.25 | $112.75 | 7,161,400 | — | — |
| 2025-12-30 | $36.42 | $113.28 | 9,548,700 | — | — |
| 2025-12-29 | $36.72 | $114.21 | 7,667,000 | — | — |
| 2025-12-26 | $36.62 | $113.90 | 5,008,400 | — | — |
| 2025-12-24 | $36.78 | $114.40 | 5,294,800 | — | — |
| 2025-12-23 | $36.59 | $113.81 | 7,413,000 | — | — |
| 2025-12-22 | $36.54 | $113.65 | 11,488,100 | — | — |
| 2025-12-19 | $36.50 | $113.53 | 27,163,100 | — | — |
| 2025-12-18 | $36.61 | $113.87 | 13,115,300 | — | — |
| 2025-12-17 | $36.50 | $113.53 | 12,040,600 | — | — |
| 2025-12-16 | $36.80 | $114.46 | 9,268,400 | — | — |
| 2025-12-15 | $37.18 | $115.64 | 19,986,600 | — | — |
| 2025-12-12 | $37.39 | $116.30 | 9,394,700 | — | — |
| 2025-12-11 | $37.15 | $115.55 | 10,058,400 | — | — |
| 2025-12-10 | $37.09 | $115.36 | 11,325,700 | — | — |
| 2025-12-09 | $36.37 | $113.13 | 8,389,400 | — | — |
| 2025-12-08 | $36.35 | $113.06 | 9,128,100 | — | — |
| 2025-12-05 | $36.30 | $112.91 | 10,499,800 | — | — |
| 2025-12-04 | $36.18 | $112.53 | 15,587,300 | — | — |
| 2025-12-03 | $35.95 | $111.82 | 14,605,900 | — | — |
| 2025-12-02 | $34.97 | $108.77 | 11,803,400 | — | — |
| 2025-12-01 | $34.85 | $108.40 | 15,959,400 | — | — |
| 2025-11-28 | $35.36 | $109.98 | 4,953,300 | — | — |
| 2025-11-26 | $35.30 | $109.39 | 10,105,700 | — | — |
| 2025-11-25 | $34.90 | $108.15 | 12,472,600 | — | — |
| 2025-11-24 | $34.39 | $106.57 | 19,363,300 | — | — |
| 2025-11-21 | $34.28 | $106.23 | 17,220,900 | — | — |
| 2025-11-20 | $33.68 | $104.37 | 14,228,000 | — | — |
| 2025-11-19 | $33.96 | $105.24 | 15,198,900 | — | — |
| 2025-11-18 | $33.99 | $105.33 | 21,187,100 | — | — |
| 2025-11-17 | $34.01 | $105.40 | 17,850,900 | — | — |
| 2025-11-14 | $34.90 | $108.15 | 12,120,700 | — | — |
| 2025-11-13 | $34.88 | $108.09 | 13,447,000 | — | — |
| 2025-11-12 | $35.39 | $109.67 | 11,818,400 | — | — |
| 2025-11-11 | $34.98 | $108.40 | 8,099,000 | — | — |
| 2025-11-10 | $35.12 | $108.83 | 13,101,100 | — | — |
| 2025-11-07 | $35.34 | $109.52 | 11,267,300 | — | — |
| 2025-11-06 | $35.16 | $108.96 | 9,007,000 | — | — |
| 2025-11-05 | $35.32 | $109.45 | 13,966,400 | — | — |
| 2025-11-04 | $35.84 | $111.07 | 12,453,900 | — | — |
| 2025-11-03 | $35.83 | $111.04 | 13,064,700 | — | — |
| 2025-10-31 | $36.02 | $111.62 | 13,209,400 | — | — |
| 2025-10-30 | $35.64 | $110.45 | 8,405,100 | — | — |
| 2025-10-29 | $35.30 | $109.39 | 9,817,200 | — | — |
| 2025-10-28 | $35.68 | $110.57 | 9,642,600 | — | — |
| 2025-10-27 | $36.00 | $111.56 | 10,314,700 | — | — |
| 2025-10-24 | $36.13 | $111.96 | 11,235,200 | — | — |
| 2025-10-23 | $35.53 | $110.11 | 10,268,100 | — | — |
| 2025-10-22 | $35.92 | $111.31 | 12,466,300 | — | — |
| 2025-10-21 | $35.73 | $110.73 | 20,938,200 | — | — |
| 2025-10-20 | $36.67 | $113.64 | 14,729,300 | — | — |
| 2025-10-17 | $36.60 | $113.42 | 24,137,300 | — | — |
| 2025-10-16 | $35.99 | $111.53 | 19,802,300 | — | — |
| 2025-10-15 | $36.24 | $112.31 | 10,636,400 | — | — |
| 2025-10-14 | $36.13 | $111.96 | 12,399,300 | — | — |
| 2025-10-13 | $35.57 | $110.23 | 10,040,000 | — | — |
| 2025-10-10 | $35.49 | $109.98 | 18,129,400 | — | — |
| 2025-10-09 | $36.05 | $111.72 | 14,202,000 | — | — |
| 2025-10-08 | $35.95 | $111.41 | 13,221,500 | — | — |
| 2025-10-07 | $35.99 | $111.53 | 13,839,300 | — | — |
| 2025-10-06 | $36.25 | $112.34 | 13,126,100 | — | — |
| 2025-10-03 | $36.01 | $111.59 | 13,726,800 | — | — |
| 2025-10-02 | $35.57 | $110.23 | 15,787,500 | — | — |
| 2025-10-01 | $35.00 | $108.46 | 19,306,400 | — | — |
| 2025-09-30 | $35.51 | $110.04 | 17,212,000 | — | — |
| 2025-09-29 | $35.83 | $111.04 | 34,268,100 | — | — |
| 2025-09-26 | $34.01 | $105.40 | 12,939,900 | — | — |
| 2025-09-25 | $33.78 | $104.68 | 20,535,900 | — | — |
| 2025-09-24 | $33.82 | $104.81 | 13,993,500 | — | — |
| 2025-09-23 | $34.07 | $105.58 | 27,739,500 | — | — |
| 2025-09-22 | $33.20 | $102.88 | 22,445,000 | — | — |
| 2025-09-19 | $32.98 | $102.20 | 27,076,300 | — | — |
| 2025-09-18 | $33.43 | $103.60 | 14,664,500 | — | — |
| 2025-09-17 | $32.77 | $101.55 | 11,842,700 | — | — |
| 2025-09-16 | $32.47 | $100.62 | 12,186,400 | — | — |
| 2025-09-15 | $32.50 | $100.72 | 7,725,100 | — | — |
| 2025-09-12 | $32.47 | $100.62 | 9,255,300 | — | — |
| 2025-09-11 | $32.85 | $101.80 | 10,280,200 | — | — |
| 2025-09-10 | $32.05 | $99.32 | 8,497,200 | — | — |
| 2025-09-09 | $32.20 | $99.79 | 9,822,600 | — | — |
| 2025-09-08 | $32.43 | $100.50 | 16,025,700 | — | — |
| 2025-09-05 | $32.53 | $100.81 | 9,677,400 | — | — |
| 2025-09-04 | $32.66 | $101.21 | 10,947,600 | — | — |
| 2025-09-03 | $32.28 | $100.03 | 18,564,700 | — | — |
| 2025-09-02 | $32.19 | $99.75 | 10,978,700 | — | — |
| 2025-08-29 | $32.51 | $100.75 | 13,465,700 | — | — |
| 2025-08-28 | $32.66 | $100.81 | 19,026,400 | — | — |
| 2025-08-27 | $32.54 | $100.44 | 25,271,100 | — | — |
| 2025-08-26 | $32.41 | $100.04 | 34,655,300 | — | — |
| 2025-08-25 | $32.81 | $101.27 | 64,361,400 | — | — |
| 2025-08-22 | $34.58 | $106.73 | 81,210,900 | — | — |
| 2025-08-21 | $35.87 | $110.72 | 9,251,800 | — | — |
| 2025-08-20 | $35.99 | $111.09 | 16,379,300 | — | — |
| 2025-08-19 | $36.52 | $112.72 | 42,854,400 | — | — |
| 2025-08-18 | $35.99 | $111.09 | 19,415,400 | — | — |
| 2025-08-15 | $36.32 | $112.11 | 17,898,100 | — | — |
| 2025-08-14 | $36.35 | $112.20 | 23,862,100 | — | — |
| 2025-08-13 | $36.08 | $111.36 | 21,515,200 | — | — |
| 2025-08-12 | $35.82 | $110.56 | 20,809,900 | — | — |
| 2025-08-11 | $35.23 | $108.74 | 14,318,300 | — | — |
| 2025-08-08 | $35.43 | $109.36 | 10,864,400 | — | — |
| 2025-08-07 | $35.25 | $108.80 | 14,530,800 | — | — |
| 2025-08-06 | $36.01 | $111.15 | 12,126,100 | — | — |
| 2025-08-05 | $35.65 | $110.04 | 11,480,800 | — | — |
| 2025-08-04 | $35.46 | $109.45 | 13,546,400 | — | — |
| 2025-08-01 | $35.01 | $108.06 | 19,266,500 | — | — |
| 2025-07-31 | $35.54 | $109.70 | 26,361,300 | — | — |
| 2025-07-30 | $35.29 | $108.93 | 12,823,600 | — | — |
| 2025-07-29 | $35.42 | $109.33 | 42,665,900 | — | — |
| 2025-07-28 | $35.71 | $110.22 | 21,514,400 | — | — |
| 2025-07-25 | $35.76 | $110.38 | 31,707,900 | — | — |
| 2025-07-24 | $35.00 | $108.03 | 34,910,300 | — | — |
| 2025-07-23 | $34.97 | $107.94 | 32,168,300 | — | — |
| 2025-07-22 | $35.23 | $108.74 | 20,967,000 | — | — |
| 2025-07-21 | $34.36 | $106.06 | 12,531,900 | — | — |
| 2025-07-18 | $34.39 | $106.15 | 24,854,000 | — | — |
| 2025-07-17 | $34.50 | $106.49 | 28,892,700 | — | — |
| 2025-07-16 | $33.26 | $102.66 | 11,556,300 | — | — |
| 2025-07-15 | $33.48 | $103.34 | 16,506,000 | — | — |
| 2025-07-14 | $33.98 | $104.88 | 15,303,800 | — | — |
| 2025-07-11 | $34.10 | $105.25 | 27,262,000 | — | — |
| 2025-07-10 | $33.54 | $103.52 | 9,782,600 | — | — |
| 2025-07-09 | $33.33 | $102.88 | 9,174,600 | — | — |
| 2025-07-08 | $33.39 | $103.06 | 11,249,500 | — | — |
| 2025-07-07 | $33.05 | $102.01 | 11,868,800 | — | — |
| 2025-07-03 | $33.60 | $103.71 | 5,638,800 | — | — |
| 2025-07-02 | $33.61 | $103.74 | 8,596,900 | — | — |
| 2025-07-01 | $33.47 | $103.31 | 12,862,800 | — | — |
| 2025-06-30 | $32.63 | $100.72 | 12,112,500 | — | — |
| 2025-06-27 | $32.91 | $101.58 | 20,445,500 | — | — |
| 2025-06-26 | $32.57 | $100.53 | 12,447,700 | — | — |
| 2025-06-25 | $32.49 | $100.28 | 11,235,100 | — | — |
| 2025-06-24 | $32.48 | $100.25 | 12,913,900 | — | — |
| 2025-06-23 | $32.42 | $100.07 | 12,350,200 | — | — |
| 2025-06-20 | $32.06 | $98.96 | 31,011,100 | — | — |
| 2025-06-18 | $32.24 | $99.51 | 12,808,100 | — | — |
| 2025-06-17 | $32.12 | $99.14 | 12,951,300 | — | — |
| 2025-06-16 | $32.56 | $100.50 | 11,703,600 | — | — |
| 2025-06-13 | $32.12 | $99.14 | 9,032,700 | — | — |
| 2025-06-12 | $32.39 | $99.98 | 9,380,500 | — | — |
| 2025-06-11 | $32.32 | $99.76 | 12,114,200 | — | — |
| 2025-06-10 | $32.61 | $100.65 | 24,562,700 | — | — |
| 2025-06-09 | $31.98 | $98.71 | 14,841,700 | — | — |
| 2025-06-06 | $32.23 | $99.48 | 16,163,900 | — | — |
| 2025-06-05 | $31.74 | $97.97 | 11,819,500 | — | — |
| 2025-06-04 | $31.93 | $98.56 | 13,669,400 | — | — |
| 2025-06-03 | $31.86 | $98.34 | 18,163,200 | — | — |
| 2025-06-02 | $31.24 | $96.43 | 25,167,500 | — | — |
| 2025-05-30 | $31.59 | $97.51 | 22,998,700 | — | — |
| 2025-05-29 | $31.42 | $96.58 | 15,013,300 | — | — |
| 2025-05-28 | $31.34 | $96.33 | 13,834,500 | — | — |
| 2025-05-27 | $31.43 | $96.61 | 17,934,900 | — | — |
| 2025-05-23 | $30.82 | $94.74 | 21,149,000 | — | — |
| 2025-05-22 | $30.64 | $94.18 | 18,430,500 | — | — |
| 2025-05-21 | $30.49 | $93.72 | 13,768,900 | — | — |
| 2025-05-20 | $31.23 | $96.00 | 14,966,100 | — | — |
| 2025-05-19 | $31.21 | $95.93 | 10,553,600 | — | — |
| 2025-05-16 | $31.32 | $96.27 | 11,394,300 | — | — |
| 2025-05-15 | $31.30 | $96.21 | 15,563,400 | — | — |
| 2025-05-14 | $31.03 | $95.38 | 21,883,800 | — | — |
| 2025-05-13 | $30.54 | $93.87 | 16,825,200 | — | — |
| 2025-05-12 | $30.31 | $93.17 | 15,707,600 | — | — |
| 2025-05-09 | $28.74 | $88.34 | 9,630,100 | — | — |
| 2025-05-08 | $28.96 | $89.02 | 13,770,000 | — | — |
| 2025-05-07 | $28.37 | $87.20 | 11,504,000 | — | — |
| 2025-05-06 | $28.09 | $86.34 | 8,753,700 | — | — |
| 2025-05-05 | $28.47 | $87.51 | 9,480,700 | — | — |
| 2025-05-02 | $28.70 | $88.22 | 11,526,600 | — | — |
| 2025-05-01 | $28.11 | $86.41 | 13,020,900 | — | — |
| 2025-04-30 | $28.07 | $86.28 | 12,723,500 | — | — |
| 2025-04-29 | $28.05 | $86.22 | 9,907,300 | — | — |
| 2025-04-28 | $27.87 | $85.67 | 12,632,100 | — | — |
| 2025-04-25 | $27.84 | $85.58 | 14,351,200 | — | — |
| 2025-04-24 | $28.14 | $86.50 | 13,572,800 | — | — |
| 2025-04-23 | $27.59 | $84.81 | 15,917,900 | — | — |
| 2025-04-22 | $27.78 | $85.39 | 16,208,600 | — | — |
| 2025-04-21 | $27.46 | $84.41 | 28,499,500 | — | — |
| 2025-04-17 | $27.68 | $85.08 | 21,437,300 | — | — |
| 2025-04-16 | $27.35 | $84.07 | 25,311,500 | — | — |
| 2025-04-15 | $27.90 | $85.76 | 15,163,600 | — | — |
| 2025-04-14 | $28.27 | $86.90 | 17,079,700 | — | — |
| 2025-04-11 | $28.01 | $86.10 | 15,001,800 | — | — |
| 2025-04-10 | $27.82 | $85.51 | 16,572,300 | — | — |
| 2025-04-09 | $28.66 | $88.10 | 26,939,300 | — | — |
| 2025-04-08 | $26.69 | $82.04 | 22,201,100 | — | — |
| 2025-04-07 | $27.09 | $83.27 | 32,102,900 | — | — |
| 2025-04-04 | $27.21 | $83.64 | 26,481,200 | — | — |
| 2025-04-03 | $27.99 | $86.04 | 21,170,800 | — | — |
| 2025-04-02 | $29.74 | $91.42 | 9,470,300 | — | — |
| 2025-04-01 | $29.54 | $90.80 | 11,174,200 | — | — |
| 2025-03-31 | $29.43 | $90.46 | 23,506,900 | — | — |
| 2025-03-28 | $29.11 | $89.48 | 9,596,900 | — | — |
| 2025-03-27 | $29.92 | $91.97 | 10,440,600 | — | — |
| 2025-03-26 | $29.90 | $91.91 | 13,967,000 | — | — |
| 2025-03-25 | $29.53 | $90.77 | 10,847,000 | — | — |
| 2025-03-24 | $29.85 | $91.75 | 13,230,200 | — | — |
| 2025-03-21 | $29.57 | $90.89 | 25,369,600 | — | — |
| 2025-03-20 | $29.98 | $92.15 | 16,138,700 | — | — |
| 2025-03-19 | $30.07 | $92.43 | 12,103,600 | — | — |
| 2025-03-18 | $30.26 | $93.01 | 11,511,500 | — | — |
| 2025-03-17 | $30.33 | $93.23 | 9,204,300 | — | — |
| 2025-03-14 | $30.01 | $92.25 | 16,382,800 | — | — |
| 2025-03-13 | $29.13 | $89.54 | 16,509,000 | — | — |
| 2025-03-12 | $29.55 | $90.83 | 13,935,800 | — | — |
| 2025-03-11 | $29.52 | $90.74 | 15,102,200 | — | — |
| 2025-03-10 | $30.65 | $94.21 | 20,051,800 | — | — |
| 2025-03-07 | $31.26 | $96.09 | 19,422,400 | — | — |
| 2025-03-06 | $30.93 | $95.07 | 22,952,200 | — | — |
| 2025-03-05 | $30.92 | $95.04 | 21,618,300 | — | — |
| 2025-03-04 | $31.20 | $95.90 | 19,833,300 | — | — |
| 2025-03-03 | $31.93 | $98.15 | 11,273,000 | — | — |
| 2025-02-28 | $32.01 | $98.39 | 21,083,300 | — | — |
| 2025-02-27 | $32.01 | $97.99 | 9,325,300 | — | — |
| 2025-02-26 | $31.98 | $97.90 | 8,666,100 | — | — |
| 2025-02-25 | $32.09 | $98.24 | 13,040,900 | — | — |
| 2025-02-24 | $31.81 | $97.38 | 16,202,200 | — | — |
| 2025-02-21 | $32.30 | $98.88 | 23,611,800 | — | — |
| 2025-02-20 | $32.46 | $99.37 | 11,703,400 | — | — |
| 2025-02-19 | $32.41 | $99.22 | 13,733,100 | — | — |
| 2025-02-18 | $33.64 | $102.98 | 15,000,900 | — | — |
| 2025-02-14 | $33.37 | $102.16 | 10,739,900 | — | — |
| 2025-02-13 | $33.10 | $101.33 | 11,026,900 | — | — |
| 2025-02-12 | $32.92 | $100.78 | 7,723,100 | — | — |
| 2025-02-11 | $33.11 | $101.36 | 9,177,200 | — | — |
| 2025-02-10 | $33.08 | $101.27 | 9,929,000 | — | — |
| 2025-02-07 | $32.59 | $99.77 | 16,936,400 | — | — |
| 2025-02-06 | $32.74 | $100.23 | 6,585,100 | — | — |
| 2025-02-05 | $32.88 | $100.66 | 7,454,500 | — | — |
| 2025-02-04 | $32.87 | $100.63 | 12,211,900 | — | — |
| 2025-02-03 | $32.51 | $99.52 | 15,172,200 | — | — |
| 2025-01-31 | $32.87 | $100.63 | 21,650,300 | — | — |
| 2025-01-30 | $32.86 | $100.60 | 12,090,300 | — | — |
| 2025-01-29 | $32.98 | $100.96 | 16,393,900 | — | — |
| 2025-01-28 | $32.68 | $100.05 | 14,548,500 | — | — |
| 2025-01-27 | $33.64 | $102.98 | 20,309,300 | — | — |
| 2025-01-24 | $32.69 | $100.08 | 25,130,400 | — | — |
| 2025-01-23 | $33.67 | $103.08 | 17,405,700 | — | — |
| 2025-01-22 | $33.24 | $101.76 | 13,745,500 | — | — |
| 2025-01-21 | $33.27 | $101.85 | 9,344,400 | — | — |
| 2025-01-17 | $32.73 | $100.20 | 20,686,000 | — | — |
| 2025-01-16 | $32.97 | $100.93 | 21,673,200 | — | — |
| 2025-01-15 | $32.46 | $99.37 | 13,694,300 | — | — |
| 2025-01-14 | $32.14 | $98.39 | 12,878,100 | — | — |
| 2025-01-13 | $31.89 | $97.63 | 16,634,100 | — | — |
| 2025-01-10 | $31.78 | $97.29 | 13,644,200 | — | — |
| 2025-01-08 | $32.20 | $98.58 | 9,683,000 | — | — |
| 2025-01-07 | $32.19 | $98.54 | 12,813,800 | — | — |
| 2025-01-06 | $32.00 | $97.96 | 13,508,600 | — | — |
| 2025-01-03 | $32.34 | $99.00 | 17,511,800 | — | — |
| 2025-01-02 | $32.16 | $98.45 | 13,995,700 | — | — |