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 | $25.78 | $197.49 | 1,121,700 | — | — |
| 2025-12-30 | $26.05 | $199.56 | 942,500 | — | — |
| 2025-12-29 | $25.95 | $198.79 | 1,323,700 | — | — |
| 2025-12-26 | $25.73 | $197.11 | 812,200 | — | — |
| 2025-12-24 | $25.65 | $196.49 | 565,600 | — | — |
| 2025-12-23 | $25.57 | $195.88 | 1,479,000 | — | — |
| 2025-12-22 | $25.40 | $194.58 | 1,443,400 | — | — |
| 2025-12-19 | $25.21 | $193.12 | 2,747,900 | — | — |
| 2025-12-18 | $25.05 | $191.90 | 1,452,800 | — | — |
| 2025-12-17 | $25.12 | $192.43 | 1,304,900 | — | — |
| 2025-12-16 | $25.16 | $192.74 | 1,143,500 | — | — |
| 2025-12-15 | $25.30 | $193.81 | 1,697,200 | — | — |
| 2025-12-12 | $25.11 | $192.36 | 1,255,900 | — | — |
| 2025-12-11 | $25.16 | $192.74 | 1,684,100 | — | — |
| 2025-12-10 | $25.04 | $191.82 | 2,738,800 | — | — |
| 2025-12-09 | $24.40 | $186.92 | 1,819,800 | — | — |
| 2025-12-08 | $24.24 | $185.69 | 1,446,300 | — | — |
| 2025-12-05 | $24.67 | $188.99 | 1,200,400 | — | — |
| 2025-12-04 | $25.26 | $193.51 | 897,900 | — | — |
| 2025-12-03 | $25.59 | $196.03 | 1,328,800 | — | — |
| 2025-12-02 | $25.58 | $195.96 | 1,090,700 | — | — |
| 2025-12-01 | $25.67 | $196.65 | 855,300 | — | — |
| 2025-11-28 | $25.78 | $197.49 | 737,400 | — | — |
| 2025-11-26 | $25.80 | $197.64 | 906,900 | — | — |
| 2025-11-25 | $25.56 | $195.80 | 1,170,300 | — | — |
| 2025-11-24 | $25.11 | $192.36 | 1,389,400 | — | — |
| 2025-11-21 | $25.08 | $192.13 | 1,327,800 | — | — |
| 2025-11-20 | $24.75 | $189.60 | 1,135,100 | — | — |
| 2025-11-19 | $25.15 | $192.66 | 1,094,000 | — | — |
| 2025-11-18 | $25.25 | $193.43 | 1,113,700 | — | — |
| 2025-11-17 | $25.11 | $192.36 | 1,069,100 | — | — |
| 2025-11-14 | $25.90 | $198.41 | 1,298,700 | — | — |
| 2025-11-13 | $25.80 | $197.64 | 1,149,500 | — | — |
| 2025-11-12 | $26.12 | $200.09 | 1,059,000 | — | — |
| 2025-11-11 | $26.18 | $200.55 | 925,400 | — | — |
| 2025-11-10 | $25.85 | $198.03 | 1,524,600 | — | — |
| 2025-11-07 | $26.16 | $200.40 | 1,697,200 | — | — |
| 2025-11-06 | $25.73 | $197.11 | 1,004,500 | — | — |
| 2025-11-05 | $25.88 | $198.26 | 2,884,800 | — | — |
| 2025-11-04 | $25.52 | $195.50 | 1,646,000 | — | — |
| 2025-11-03 | $25.75 | $197.26 | 1,508,300 | — | — |
| 2025-10-31 | $25.93 | $198.64 | 3,526,900 | — | — |
| 2025-10-30 | $25.71 | $196.95 | 1,954,300 | — | — |
| 2025-10-29 | $25.39 | $194.50 | 2,105,800 | — | — |
| 2025-10-28 | $26.33 | $201.70 | 961,600 | — | — |
| 2025-10-27 | $26.72 | $204.69 | 969,800 | — | — |
| 2025-10-24 | $26.61 | $203.85 | 944,100 | — | — |
| 2025-10-23 | $26.64 | $204.08 | 987,800 | — | — |
| 2025-10-22 | $26.58 | $203.62 | 896,500 | — | — |
| 2025-10-21 | $26.47 | $202.78 | 1,052,200 | — | — |
| 2025-10-20 | $26.59 | $203.69 | 616,100 | — | — |
| 2025-10-17 | $26.81 | $205.38 | 1,410,200 | — | — |
| 2025-10-16 | $26.49 | $202.93 | 1,164,900 | — | — |
| 2025-10-15 | $26.64 | $204.08 | 1,513,900 | — | — |
| 2025-10-14 | $26.40 | $202.24 | 1,140,800 | — | — |
| 2025-10-13 | $26.24 | $201.01 | 1,450,100 | — | — |
| 2025-10-10 | $26.62 | $203.92 | 815,600 | — | — |
| 2025-10-09 | $27.17 | $208.14 | 1,457,200 | — | — |
| 2025-10-08 | $27.70 | $212.20 | 1,397,100 | — | — |
| 2025-10-07 | $28.01 | $214.57 | 1,098,600 | — | — |
| 2025-10-06 | $28.44 | $217.87 | 1,036,800 | — | — |
| 2025-10-03 | $28.78 | $220.47 | 963,500 | — | — |
| 2025-10-02 | $28.85 | $218.56 | 1,398,700 | — | — |
| 2025-10-01 | $29.05 | $220.07 | 974,000 | — | — |
| 2025-09-30 | $28.94 | $219.24 | 1,870,000 | — | — |
| 2025-09-29 | $28.26 | $214.09 | 1,035,600 | — | — |
| 2025-09-26 | $28.35 | $214.77 | 914,500 | — | — |
| 2025-09-25 | $28.17 | $213.40 | 1,656,700 | — | — |
| 2025-09-24 | $28.61 | $216.74 | 1,593,400 | — | — |
| 2025-09-23 | $28.62 | $216.81 | 1,013,200 | — | — |
| 2025-09-22 | $28.85 | $218.56 | 1,090,400 | — | — |
| 2025-09-19 | $28.85 | $218.56 | 3,094,500 | — | — |
| 2025-09-18 | $29.28 | $221.81 | 1,197,100 | — | — |
| 2025-09-17 | $28.91 | $219.01 | 1,646,800 | — | — |
| 2025-09-16 | $29.27 | $221.74 | 1,596,800 | — | — |
| 2025-09-15 | $29.19 | $221.13 | 1,548,200 | — | — |
| 2025-09-12 | $29.44 | $223.03 | 1,047,200 | — | — |
| 2025-09-11 | $29.61 | $224.31 | 1,480,200 | — | — |
| 2025-09-10 | $29.21 | $221.28 | 1,997,900 | — | — |
| 2025-09-09 | $28.64 | $216.96 | 1,568,300 | — | — |
| 2025-09-08 | $29.07 | $220.22 | 2,265,900 | — | — |
| 2025-09-05 | $29.47 | $223.25 | 1,780,800 | — | — |
| 2025-09-04 | $29.21 | $221.28 | 2,226,300 | — | — |
| 2025-09-03 | $29.16 | $220.90 | 1,762,100 | — | — |
| 2025-09-02 | $29.10 | $220.45 | 2,487,200 | — | — |
| 2025-08-29 | $29.49 | $223.40 | 1,372,300 | — | — |
| 2025-08-28 | $29.19 | $221.13 | 1,377,100 | — | — |
| 2025-08-27 | $28.92 | $219.09 | 1,640,600 | — | — |
| 2025-08-26 | $28.24 | $213.93 | 1,834,300 | — | — |
| 2025-08-25 | $28.35 | $214.77 | 774,200 | — | — |
| 2025-08-22 | $28.48 | $215.75 | 1,153,200 | — | — |
| 2025-08-21 | $27.67 | $209.62 | 649,500 | — | — |
| 2025-08-20 | $27.73 | $210.07 | 949,000 | — | — |
| 2025-08-19 | $27.94 | $211.66 | 1,095,800 | — | — |
| 2025-08-18 | $27.52 | $208.48 | 1,383,900 | — | — |
| 2025-08-15 | $27.39 | $207.50 | 1,371,800 | — | — |
| 2025-08-14 | $27.80 | $210.60 | 1,245,000 | — | — |
| 2025-08-13 | $28.22 | $213.78 | 1,286,300 | — | — |
| 2025-08-12 | $27.60 | $209.09 | 1,836,200 | — | — |
| 2025-08-11 | $26.58 | $201.36 | 1,254,000 | — | — |
| 2025-08-08 | $26.70 | $202.27 | 2,258,500 | — | — |
| 2025-08-07 | $27.03 | $204.77 | 2,050,300 | — | — |
| 2025-08-06 | $26.96 | $204.24 | 1,741,400 | — | — |
| 2025-08-05 | $26.70 | $202.27 | 2,128,100 | — | — |
| 2025-08-04 | $26.61 | $201.59 | 2,607,000 | — | — |
| 2025-08-01 | $26.53 | $200.98 | 2,525,000 | — | — |
| 2025-07-31 | $27.10 | $205.30 | 1,749,800 | — | — |
| 2025-07-30 | $27.21 | $206.13 | 1,364,500 | — | — |
| 2025-07-29 | $27.74 | $210.15 | 2,033,500 | — | — |
| 2025-07-28 | $27.30 | $206.81 | 1,692,600 | — | — |
| 2025-07-25 | $27.78 | $210.45 | 1,441,000 | — | — |
| 2025-07-24 | $27.75 | $210.22 | 2,039,400 | — | — |
| 2025-07-23 | $28.38 | $215.00 | 1,312,100 | — | — |
| 2025-07-22 | $28.56 | $216.36 | 1,153,700 | — | — |
| 2025-07-21 | $28.21 | $213.71 | 1,277,300 | — | — |
| 2025-07-18 | $28.23 | $213.86 | 1,308,700 | — | — |
| 2025-07-17 | $28.17 | $213.40 | 1,448,200 | — | — |
| 2025-07-16 | $28.72 | $217.57 | 1,313,700 | — | — |
| 2025-07-15 | $28.75 | $217.80 | 1,412,900 | — | — |
| 2025-07-14 | $29.16 | $220.90 | 1,424,900 | — | — |
| 2025-07-11 | $28.92 | $219.09 | 1,385,500 | — | — |
| 2025-07-10 | $29.01 | $219.77 | 1,481,400 | — | — |
| 2025-07-09 | $28.84 | $218.48 | 1,626,300 | — | — |
| 2025-07-08 | $29.01 | $219.77 | 2,289,300 | — | — |
| 2025-07-07 | $29.09 | $220.37 | 1,838,200 | — | — |
| 2025-07-03 | $29.72 | $222.72 | 1,389,300 | — | — |
| 2025-07-02 | $29.59 | $221.75 | 2,279,700 | — | — |
| 2025-07-01 | $29.82 | $223.47 | 2,234,700 | — | — |
| 2025-06-30 | $30.03 | $225.05 | 1,258,000 | — | — |
| 2025-06-27 | $30.09 | $225.50 | 2,183,900 | — | — |
| 2025-06-26 | $30.10 | $225.57 | 2,079,700 | — | — |
| 2025-06-25 | $29.77 | $223.10 | 1,711,800 | — | — |
| 2025-06-24 | $30.25 | $226.69 | 1,394,400 | — | — |
| 2025-06-23 | $30.42 | $227.97 | 1,329,600 | — | — |
| 2025-06-20 | $30.49 | $228.49 | 2,096,300 | — | — |
| 2025-06-18 | $30.53 | $228.79 | 1,935,400 | — | — |
| 2025-06-17 | $30.20 | $226.32 | 1,069,100 | — | — |
| 2025-06-16 | $30.36 | $227.52 | 1,540,600 | — | — |
| 2025-06-13 | $30.07 | $225.35 | 1,212,200 | — | — |
| 2025-06-12 | $30.40 | $227.82 | 1,326,100 | — | — |
| 2025-06-11 | $30.25 | $226.69 | 1,955,800 | — | — |
| 2025-06-10 | $30.33 | $227.29 | 2,364,000 | — | — |
| 2025-06-09 | $29.67 | $222.35 | 1,511,700 | — | — |
| 2025-06-06 | $29.39 | $220.25 | 1,054,300 | — | — |
| 2025-06-05 | $28.68 | $214.93 | 1,267,000 | — | — |
| 2025-06-04 | $28.55 | $213.95 | 1,562,900 | — | — |
| 2025-06-03 | $28.67 | $214.85 | 1,488,900 | — | — |
| 2025-06-02 | $28.11 | $210.66 | 999,600 | — | — |
| 2025-05-30 | $28.07 | $210.36 | 2,128,400 | — | — |
| 2025-05-29 | $28.35 | $212.46 | 2,198,100 | — | — |
| 2025-05-28 | $27.83 | $208.56 | 1,856,600 | — | — |
| 2025-05-27 | $27.85 | $208.71 | 2,199,500 | — | — |
| 2025-05-23 | $27.00 | $202.34 | 2,904,400 | — | — |
| 2025-05-22 | $26.72 | $200.24 | 1,839,400 | — | — |
| 2025-05-21 | $26.94 | $201.89 | 1,585,000 | — | — |
| 2025-05-20 | $27.60 | $206.84 | 1,617,300 | — | — |
| 2025-05-19 | $28.03 | $210.06 | 1,668,600 | — | — |
| 2025-05-16 | $28.66 | $214.78 | 1,897,700 | — | — |
| 2025-05-15 | $28.51 | $213.65 | 921,600 | — | — |
| 2025-05-14 | $27.98 | $209.68 | 1,622,400 | — | — |
| 2025-05-13 | $28.33 | $212.31 | 1,021,700 | — | — |
| 2025-05-12 | $28.60 | $214.33 | 1,281,200 | — | — |
| 2025-05-09 | $28.09 | $210.51 | 784,200 | — | — |
| 2025-05-08 | $27.81 | $208.41 | 745,100 | — | — |
| 2025-05-07 | $27.66 | $207.28 | 1,375,700 | — | — |
| 2025-05-06 | $27.65 | $207.21 | 1,450,800 | — | — |
| 2025-05-05 | $27.79 | $208.26 | 1,321,400 | — | — |
| 2025-05-02 | $28.23 | $211.56 | 1,813,300 | — | — |
| 2025-05-01 | $27.77 | $208.11 | 1,546,000 | — | — |
| 2025-04-30 | $27.54 | $206.39 | 1,933,800 | — | — |
| 2025-04-29 | $27.38 | $205.19 | 1,297,600 | — | — |
| 2025-04-28 | $27.92 | $209.23 | 1,421,500 | — | — |
| 2025-04-25 | $27.72 | $207.73 | 585,300 | — | — |
| 2025-04-24 | $27.67 | $207.36 | 1,159,600 | — | — |
| 2025-04-23 | $27.40 | $205.34 | 992,300 | — | — |
| 2025-04-22 | $27.04 | $202.64 | 1,095,700 | — | — |
| 2025-04-21 | $26.40 | $197.84 | 914,300 | — | — |
| 2025-04-17 | $26.88 | $201.44 | 1,450,200 | — | — |
| 2025-04-16 | $26.78 | $200.69 | 615,500 | — | — |
| 2025-04-15 | $26.88 | $201.44 | 898,900 | — | — |
| 2025-04-14 | $26.44 | $198.14 | 1,639,200 | — | — |
| 2025-04-11 | $26.13 | $195.82 | 1,734,100 | — | — |
| 2025-04-10 | $25.91 | $194.17 | 1,342,200 | — | — |
| 2025-04-09 | $26.95 | $201.96 | 2,417,900 | — | — |
| 2025-04-08 | $25.15 | $188.47 | 1,709,800 | — | — |
| 2025-04-07 | $25.71 | $192.67 | 1,880,200 | — | — |
| 2025-04-04 | $26.03 | $195.07 | 2,083,400 | — | — |
| 2025-04-03 | $27.16 | $203.54 | 1,460,300 | — | — |
| 2025-04-02 | $29.51 | $218.75 | 1,098,800 | — | — |
| 2025-04-01 | $29.40 | $217.94 | 1,978,200 | — | — |
| 2025-03-31 | $29.50 | $218.68 | 2,076,700 | — | — |
| 2025-03-28 | $29.53 | $218.90 | 1,282,300 | — | — |
| 2025-03-27 | $29.64 | $219.71 | 748,300 | — | — |
| 2025-03-26 | $29.93 | $221.86 | 826,400 | — | — |
| 2025-03-25 | $30.01 | $222.46 | 1,477,200 | — | — |
| 2025-03-24 | $30.34 | $224.90 | 1,074,500 | — | — |
| 2025-03-21 | $29.57 | $219.20 | 2,974,100 | — | — |
| 2025-03-20 | $29.83 | $221.12 | 1,026,600 | — | — |
| 2025-03-19 | $29.79 | $220.83 | 775,100 | — | — |
| 2025-03-18 | $29.52 | $218.82 | 1,222,600 | — | — |
| 2025-03-17 | $29.35 | $217.56 | 1,545,000 | — | — |
| 2025-03-14 | $28.68 | $212.60 | 1,334,500 | — | — |
| 2025-03-13 | $28.06 | $208.00 | 2,200,200 | — | — |
| 2025-03-12 | $28.91 | $214.30 | 2,435,400 | — | — |
| 2025-03-11 | $28.21 | $209.11 | 1,925,700 | — | — |
| 2025-03-10 | $28.26 | $209.48 | 2,089,100 | — | — |
| 2025-03-07 | $29.20 | $216.45 | 1,505,400 | — | — |
| 2025-03-06 | $29.01 | $215.04 | 1,330,300 | — | — |
| 2025-03-05 | $29.78 | $220.75 | 1,124,000 | — | — |
| 2025-03-04 | $29.27 | $216.97 | 1,081,200 | — | — |
| 2025-03-03 | $30.08 | $222.98 | 1,112,100 | — | — |
| 2025-02-28 | $30.33 | $224.83 | 2,827,300 | — | — |
| 2025-02-27 | $30.15 | $223.49 | 1,801,000 | — | — |
| 2025-02-26 | $29.99 | $222.31 | 1,097,600 | — | — |
| 2025-02-25 | $30.03 | $222.61 | 2,038,200 | — | — |
| 2025-02-24 | $30.13 | $223.35 | 1,318,000 | — | — |
| 2025-02-21 | $30.09 | $223.05 | 960,900 | — | — |
| 2025-02-20 | $30.35 | $224.98 | 1,239,000 | — | — |
| 2025-02-19 | $30.33 | $224.83 | 1,649,400 | — | — |
| 2025-02-18 | $30.35 | $224.98 | 1,685,500 | — | — |
| 2025-02-14 | $29.95 | $222.01 | 1,144,100 | — | — |
| 2025-02-13 | $30.53 | $226.31 | 1,619,400 | — | — |
| 2025-02-12 | $30.44 | $225.64 | 1,651,800 | — | — |
| 2025-02-11 | $30.73 | $227.79 | 1,989,300 | — | — |
| 2025-02-10 | $30.54 | $226.39 | 1,539,100 | — | — |
| 2025-02-07 | $31.21 | $231.35 | 1,625,700 | — | — |
| 2025-02-06 | $30.66 | $227.28 | 1,798,600 | — | — |
| 2025-02-05 | $30.15 | $223.49 | 867,000 | — | — |
| 2025-02-04 | $30.01 | $222.46 | 1,033,500 | — | — |
| 2025-02-03 | $30.13 | $223.35 | 1,266,600 | — | — |
| 2025-01-31 | $30.53 | $226.31 | 1,383,800 | — | — |
| 2025-01-30 | $30.30 | $224.61 | 1,289,800 | — | — |
| 2025-01-29 | $29.31 | $217.27 | 819,000 | — | — |
| 2025-01-28 | $30.27 | $224.38 | 742,000 | — | — |
| 2025-01-27 | $31.02 | $229.94 | 765,600 | — | — |
| 2025-01-24 | $30.60 | $226.83 | 1,346,600 | — | — |
| 2025-01-23 | $30.27 | $224.38 | 1,277,300 | — | — |
| 2025-01-22 | $30.49 | $226.02 | 967,900 | — | — |
| 2025-01-21 | $31.17 | $231.06 | 1,080,000 | — | — |
| 2025-01-17 | $30.63 | $227.05 | 1,148,300 | — | — |
| 2025-01-16 | $30.14 | $223.42 | 765,900 | — | — |
| 2025-01-15 | $30.17 | $223.64 | 1,011,400 | — | — |
| 2025-01-14 | $29.52 | $218.82 | 1,038,400 | — | — |
| 2025-01-13 | $29.05 | $215.34 | 857,300 | — | — |
| 2025-01-10 | $28.51 | $211.34 | 1,163,100 | — | — |
| 2025-01-08 | $29.60 | $219.42 | 1,081,800 | — | — |
| 2025-01-07 | $29.62 | $219.57 | 974,700 | — | — |
| 2025-01-06 | $30.23 | $224.09 | 1,148,400 | — | — |
| 2025-01-03 | $30.55 | $226.46 | 1,141,000 | — | — |
| 2025-01-02 | $30.93 | $226.90 | 2,714,200 | — | — |