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 | $23.90 | $84.01 | 4,222,400 | — | — |
| 2025-12-30 | $23.92 | $84.08 | 5,365,000 | — | — |
| 2025-12-29 | $24.07 | $84.61 | 4,508,800 | — | — |
| 2025-12-26 | $24.51 | $86.15 | 2,746,600 | — | — |
| 2025-12-24 | $24.51 | $86.15 | 2,014,300 | — | — |
| 2025-12-23 | $24.54 | $86.26 | 4,169,900 | — | — |
| 2025-12-22 | $24.61 | $86.51 | 4,627,200 | — | — |
| 2025-12-19 | $24.43 | $85.87 | 11,845,200 | — | — |
| 2025-12-18 | $24.04 | $84.50 | 6,817,000 | — | — |
| 2025-12-17 | $23.87 | $83.91 | 5,853,700 | — | — |
| 2025-12-16 | $23.67 | $83.20 | 5,472,800 | — | — |
| 2025-12-15 | $23.73 | $83.41 | 6,007,800 | — | — |
| 2025-12-12 | $23.59 | $82.92 | 7,151,700 | — | — |
| 2025-12-11 | $23.96 | $83.69 | 6,174,800 | — | — |
| 2025-12-10 | $23.87 | $83.38 | 8,265,800 | — | — |
| 2025-12-09 | $22.82 | $79.71 | 7,122,700 | — | — |
| 2025-12-08 | $22.78 | $79.57 | 5,940,400 | — | — |
| 2025-12-05 | $22.76 | $79.50 | 4,816,100 | — | — |
| 2025-12-04 | $22.83 | $79.75 | 5,021,100 | — | — |
| 2025-12-03 | $22.72 | $79.36 | 4,869,600 | — | — |
| 2025-12-02 | $22.31 | $77.93 | 3,778,500 | — | — |
| 2025-12-01 | $22.56 | $78.80 | 4,422,600 | — | — |
| 2025-11-28 | $22.34 | $78.04 | 2,446,500 | — | — |
| 2025-11-26 | $22.24 | $77.69 | 3,491,900 | — | — |
| 2025-11-25 | $22.38 | $78.18 | 5,900,800 | — | — |
| 2025-11-24 | $21.66 | $75.66 | 4,984,600 | — | — |
| 2025-11-21 | $21.72 | $75.87 | 4,622,100 | — | — |
| 2025-11-20 | $21.30 | $74.40 | 6,638,100 | — | — |
| 2025-11-19 | $21.32 | $74.47 | 8,066,000 | — | — |
| 2025-11-18 | $20.76 | $72.52 | 7,167,400 | — | — |
| 2025-11-17 | $20.59 | $71.92 | 7,756,100 | — | — |
| 2025-11-14 | $21.40 | $74.75 | 6,547,800 | — | — |
| 2025-11-13 | $21.42 | $74.82 | 6,433,400 | — | — |
| 2025-11-12 | $21.80 | $76.15 | 5,036,000 | — | — |
| 2025-11-11 | $21.69 | $75.76 | 6,653,600 | — | — |
| 2025-11-10 | $21.82 | $76.22 | 7,765,700 | — | — |
| 2025-11-07 | $21.53 | $75.21 | 8,178,700 | — | — |
| 2025-11-06 | $21.35 | $74.58 | 7,867,400 | — | — |
| 2025-11-05 | $21.51 | $75.14 | 7,457,200 | — | — |
| 2025-11-04 | $21.22 | $74.12 | 8,977,600 | — | — |
| 2025-11-03 | $21.46 | $74.96 | 8,521,900 | — | — |
| 2025-10-31 | $21.36 | $74.61 | 10,362,500 | — | — |
| 2025-10-30 | $20.96 | $73.22 | 8,447,600 | — | — |
| 2025-10-29 | $20.72 | $72.38 | 11,082,100 | — | — |
| 2025-10-28 | $21.09 | $73.67 | 10,171,100 | — | — |
| 2025-10-27 | $20.99 | $73.32 | 7,724,200 | — | — |
| 2025-10-24 | $20.87 | $72.90 | 10,265,600 | — | — |
| 2025-10-23 | $20.56 | $71.82 | 14,601,100 | — | — |
| 2025-10-22 | $20.62 | $72.03 | 12,320,700 | — | — |
| 2025-10-21 | $20.78 | $72.59 | 12,579,700 | — | — |
| 2025-10-20 | $20.54 | $71.75 | 13,140,600 | — | — |
| 2025-10-17 | $20.28 | $70.84 | 25,187,500 | — | — |
| 2025-10-16 | $19.94 | $69.65 | 24,430,500 | — | — |
| 2025-10-15 | $20.85 | $72.83 | 62,495,400 | — | — |
| 2025-10-14 | $23.02 | $80.41 | 28,508,300 | — | — |
| 2025-10-13 | $22.45 | $78.42 | 20,280,500 | — | — |
| 2025-10-10 | $22.26 | $77.76 | 21,554,000 | — | — |
| 2025-10-09 | $23.43 | $81.84 | 19,800,400 | — | — |
| 2025-10-08 | $23.06 | $80.55 | 13,542,200 | — | — |
| 2025-10-07 | $22.98 | $80.27 | 10,039,300 | — | — |
| 2025-10-06 | $23.05 | $80.52 | 16,413,800 | — | — |
| 2025-10-03 | $22.56 | $78.80 | 8,510,600 | — | — |
| 2025-10-02 | $22.47 | $78.49 | 7,839,400 | — | — |
| 2025-10-01 | $22.36 | $78.11 | 11,729,700 | — | — |
| 2025-09-30 | $22.61 | $78.98 | 12,677,600 | — | — |
| 2025-09-29 | $22.66 | $79.15 | 7,349,500 | — | — |
| 2025-09-26 | $22.85 | $79.82 | 7,399,300 | — | — |
| 2025-09-25 | $22.66 | $79.15 | 9,918,400 | — | — |
| 2025-09-24 | $22.79 | $79.61 | 8,450,100 | — | — |
| 2025-09-23 | $22.62 | $79.01 | 8,656,000 | — | — |
| 2025-09-22 | $22.69 | $79.26 | 10,657,300 | — | — |
| 2025-09-19 | $23.10 | $80.69 | 18,621,100 | — | — |
| 2025-09-18 | $23.23 | $81.14 | 13,182,900 | — | — |
| 2025-09-17 | $22.66 | $79.15 | 14,001,100 | — | — |
| 2025-09-16 | $22.27 | $77.79 | 9,845,900 | — | — |
| 2025-09-15 | $22.32 | $77.97 | 12,445,200 | — | — |
| 2025-09-12 | $22.51 | $78.63 | 9,818,600 | — | — |
| 2025-09-11 | $22.74 | $78.91 | 15,029,500 | — | — |
| 2025-09-10 | $22.68 | $78.70 | 13,079,300 | — | — |
| 2025-09-09 | $22.81 | $79.15 | 14,305,700 | — | — |
| 2025-09-08 | $22.29 | $77.35 | 10,303,000 | — | — |
| 2025-09-05 | $22.24 | $77.17 | 11,552,100 | — | — |
| 2025-09-04 | $22.79 | $79.08 | 11,381,400 | — | — |
| 2025-09-03 | $22.50 | $78.08 | 10,599,700 | — | — |
| 2025-09-02 | $22.40 | $77.73 | 11,855,200 | — | — |
| 2025-08-29 | $22.60 | $78.42 | 9,262,400 | — | — |
| 2025-08-28 | $22.70 | $78.77 | 11,155,400 | — | — |
| 2025-08-27 | $22.83 | $79.22 | 16,361,700 | — | — |
| 2025-08-26 | $22.69 | $78.74 | 11,226,900 | — | — |
| 2025-08-25 | $22.50 | $78.08 | 8,169,500 | — | — |
| 2025-08-22 | $22.51 | $78.11 | 14,988,600 | — | — |
| 2025-08-21 | $21.96 | $76.20 | 10,274,600 | — | — |
| 2025-08-20 | $21.82 | $75.72 | 8,421,900 | — | — |
| 2025-08-19 | $21.72 | $75.37 | 8,652,000 | — | — |
| 2025-08-18 | $21.98 | $76.27 | 8,126,500 | — | — |
| 2025-08-15 | $21.85 | $75.82 | 7,011,400 | — | — |
| 2025-08-14 | $22.28 | $77.31 | 8,481,500 | — | — |
| 2025-08-13 | $22.18 | $76.97 | 12,476,700 | — | — |
| 2025-08-12 | $21.92 | $76.06 | 13,205,500 | — | — |
| 2025-08-11 | $21.34 | $74.05 | 7,524,600 | — | — |
| 2025-08-08 | $21.41 | $74.29 | 6,624,000 | — | — |
| 2025-08-07 | $21.16 | $73.43 | 6,210,600 | — | — |
| 2025-08-06 | $21.41 | $74.29 | 9,002,000 | — | — |
| 2025-08-05 | $21.68 | $75.23 | 12,001,000 | — | — |
| 2025-08-04 | $21.67 | $75.20 | 8,734,100 | — | — |
| 2025-08-01 | $21.34 | $74.05 | 11,663,900 | — | — |
| 2025-07-31 | $21.81 | $75.68 | 8,500,500 | — | — |
| 2025-07-30 | $21.94 | $76.13 | 9,148,900 | — | — |
| 2025-07-29 | $22.31 | $77.42 | 12,885,500 | — | — |
| 2025-07-28 | $22.52 | $78.15 | 10,561,800 | — | — |
| 2025-07-25 | $22.81 | $79.15 | 11,995,900 | — | — |
| 2025-07-24 | $22.22 | $77.10 | 8,945,900 | — | — |
| 2025-07-23 | $22.56 | $78.28 | 10,123,700 | — | — |
| 2025-07-22 | $22.44 | $77.87 | 15,456,700 | — | — |
| 2025-07-21 | $22.25 | $77.21 | 9,634,700 | — | — |
| 2025-07-18 | $22.36 | $77.59 | 9,142,000 | — | — |
| 2025-07-17 | $22.21 | $77.07 | 10,368,000 | — | — |
| 2025-07-16 | $21.66 | $75.16 | 9,571,900 | — | — |
| 2025-07-15 | $21.22 | $73.63 | 10,077,300 | — | — |
| 2025-07-14 | $21.97 | $76.24 | 7,509,600 | — | — |
| 2025-07-11 | $21.86 | $75.86 | 3,853,600 | — | — |
| 2025-07-10 | $22.10 | $76.69 | 5,349,400 | — | — |
| 2025-07-09 | $21.94 | $76.13 | 3,918,800 | — | — |
| 2025-07-08 | $21.94 | $76.13 | 4,470,400 | — | — |
| 2025-07-07 | $21.85 | $75.82 | 5,870,100 | — | — |
| 2025-07-03 | $22.01 | $76.38 | 3,032,200 | — | — |
| 2025-07-02 | $21.76 | $75.51 | 7,248,500 | — | — |
| 2025-07-01 | $21.49 | $74.57 | 7,375,900 | — | — |
| 2025-06-30 | $21.20 | $73.56 | 6,081,800 | — | — |
| 2025-06-27 | $21.04 | $73.01 | 11,313,700 | — | — |
| 2025-06-26 | $20.91 | $72.56 | 5,862,100 | — | — |
| 2025-06-25 | $20.34 | $70.58 | 3,625,200 | — | — |
| 2025-06-24 | $20.38 | $70.72 | 5,743,200 | — | — |
| 2025-06-23 | $20.23 | $70.20 | 6,762,800 | — | — |
| 2025-06-20 | $19.94 | $69.19 | 13,290,100 | — | — |
| 2025-06-18 | $19.51 | $67.70 | 4,867,500 | — | — |
| 2025-06-17 | $19.24 | $66.76 | 4,050,500 | — | — |
| 2025-06-16 | $19.45 | $67.49 | 5,027,300 | — | — |
| 2025-06-13 | $19.10 | $66.28 | 5,957,700 | — | — |
| 2025-06-12 | $19.81 | $68.22 | 3,947,400 | — | — |
| 2025-06-11 | $19.96 | $68.74 | 4,602,400 | — | — |
| 2025-06-10 | $20.27 | $69.81 | 4,441,500 | — | — |
| 2025-06-09 | $20.26 | $69.77 | 5,342,500 | — | — |
| 2025-06-06 | $20.39 | $70.22 | 5,277,400 | — | — |
| 2025-06-05 | $19.96 | $68.74 | 5,045,300 | — | — |
| 2025-06-04 | $19.90 | $68.53 | 4,562,300 | — | — |
| 2025-06-03 | $20.08 | $69.15 | 2,945,900 | — | — |
| 2025-06-02 | $19.82 | $68.26 | 3,982,300 | — | — |
| 2025-05-30 | $19.88 | $68.46 | 5,221,700 | — | — |
| 2025-05-29 | $20.11 | $69.25 | 3,573,900 | — | — |
| 2025-05-28 | $19.89 | $68.50 | 3,916,600 | — | — |
| 2025-05-27 | $20.18 | $69.50 | 5,216,600 | — | — |
| 2025-05-23 | $19.77 | $68.08 | 6,280,900 | — | — |
| 2025-05-22 | $19.76 | $68.05 | 6,313,300 | — | — |
| 2025-05-21 | $19.43 | $66.91 | 7,325,700 | — | — |
| 2025-05-20 | $20.06 | $69.08 | 4,166,300 | — | — |
| 2025-05-19 | $20.31 | $69.94 | 3,109,300 | — | — |
| 2025-05-16 | $20.33 | $70.01 | 3,018,800 | — | — |
| 2025-05-15 | $20.26 | $69.77 | 3,549,700 | — | — |
| 2025-05-14 | $20.36 | $70.12 | 4,851,600 | — | — |
| 2025-05-13 | $20.20 | $69.56 | 4,503,500 | — | — |
| 2025-05-12 | $20.06 | $69.08 | 5,420,700 | — | — |
| 2025-05-09 | $19.28 | $66.40 | 3,025,600 | — | — |
| 2025-05-08 | $19.26 | $66.33 | 4,428,000 | — | — |
| 2025-05-07 | $18.60 | $64.05 | 2,963,500 | — | — |
| 2025-05-06 | $18.58 | $63.99 | 2,114,300 | — | — |
| 2025-05-05 | $18.84 | $64.88 | 3,891,800 | — | — |
| 2025-05-02 | $18.89 | $65.05 | 4,592,400 | — | — |
| 2025-05-01 | $18.28 | $62.95 | 3,434,500 | — | — |
| 2025-04-30 | $18.08 | $62.26 | 5,013,400 | — | — |
| 2025-04-29 | $18.15 | $62.50 | 2,780,100 | — | — |
| 2025-04-28 | $18.00 | $61.99 | 3,859,300 | — | — |
| 2025-04-25 | $17.81 | $61.33 | 4,427,700 | — | — |
| 2025-04-24 | $17.77 | $61.20 | 4,268,900 | — | — |
| 2025-04-23 | $17.39 | $59.89 | 5,455,600 | — | — |
| 2025-04-22 | $17.08 | $58.82 | 7,721,600 | — | — |
| 2025-04-21 | $16.60 | $57.17 | 6,000,800 | — | — |
| 2025-04-17 | $17.10 | $58.89 | 7,317,900 | — | — |
| 2025-04-16 | $17.28 | $59.51 | 8,373,300 | — | — |
| 2025-04-15 | $17.56 | $60.47 | 9,172,800 | — | — |
| 2025-04-14 | $17.26 | $59.44 | 5,724,700 | — | — |
| 2025-04-11 | $16.94 | $58.34 | 6,616,500 | — | — |
| 2025-04-10 | $16.94 | $58.34 | 8,324,200 | — | — |
| 2025-04-09 | $18.07 | $62.23 | 10,885,400 | — | — |
| 2025-04-08 | $16.51 | $56.86 | 6,895,900 | — | — |
| 2025-04-07 | $16.50 | $56.82 | 12,321,200 | — | — |
| 2025-04-04 | $16.21 | $55.82 | 11,099,000 | — | — |
| 2025-04-03 | $17.21 | $59.27 | 7,638,000 | — | — |
| 2025-04-02 | $19.65 | $67.67 | 4,431,700 | — | — |
| 2025-04-01 | $19.14 | $65.91 | 4,151,600 | — | — |
| 2025-03-31 | $19.42 | $66.88 | 5,015,300 | — | — |
| 2025-03-28 | $19.23 | $66.22 | 5,247,000 | — | — |
| 2025-03-27 | $19.28 | $66.40 | 2,813,900 | — | — |
| 2025-03-26 | $19.60 | $67.50 | 3,114,900 | — | — |
| 2025-03-25 | $19.77 | $68.08 | 3,896,000 | — | — |
| 2025-03-24 | $19.66 | $67.70 | 4,125,300 | — | — |
| 2025-03-21 | $19.29 | $66.43 | 11,623,300 | — | — |
| 2025-03-20 | $19.22 | $66.19 | 4,232,200 | — | — |
| 2025-03-19 | $19.23 | $66.22 | 4,603,700 | — | — |
| 2025-03-18 | $18.82 | $64.81 | 4,824,600 | — | — |
| 2025-03-17 | $18.85 | $64.92 | 5,071,100 | — | — |
| 2025-03-14 | $19.03 | $65.53 | 5,047,400 | — | — |
| 2025-03-13 | $18.46 | $63.06 | 6,455,600 | — | — |
| 2025-03-12 | $18.73 | $63.98 | 9,644,900 | — | — |
| 2025-03-11 | $18.19 | $62.13 | 13,252,900 | — | — |
| 2025-03-10 | $17.70 | $60.46 | 12,988,400 | — | — |
| 2025-03-07 | $18.88 | $64.49 | 13,170,100 | — | — |
| 2025-03-06 | $19.23 | $65.69 | 11,087,900 | — | — |
| 2025-03-05 | $19.84 | $67.77 | 8,773,800 | — | — |
| 2025-03-04 | $20.01 | $68.35 | 9,045,900 | — | — |
| 2025-03-03 | $20.91 | $71.42 | 7,560,600 | — | — |
| 2025-02-28 | $21.54 | $73.58 | 6,072,500 | — | — |
| 2025-02-27 | $21.02 | $71.80 | 3,739,500 | — | — |
| 2025-02-26 | $20.95 | $71.56 | 5,630,500 | — | — |
| 2025-02-25 | $20.67 | $70.60 | 6,729,100 | — | — |
| 2025-02-24 | $20.67 | $70.60 | 5,350,300 | — | — |
| 2025-02-21 | $20.83 | $71.15 | 8,457,100 | — | — |
| 2025-02-20 | $21.54 | $73.58 | 4,306,200 | — | — |
| 2025-02-19 | $22.12 | $75.56 | 3,940,900 | — | — |
| 2025-02-18 | $22.17 | $75.73 | 3,311,200 | — | — |
| 2025-02-14 | $22.10 | $75.49 | 2,806,300 | — | — |
| 2025-02-13 | $21.99 | $75.11 | 4,340,500 | — | — |
| 2025-02-12 | $22.15 | $75.66 | 4,884,200 | — | — |
| 2025-02-11 | $22.43 | $76.62 | 4,412,500 | — | — |
| 2025-02-10 | $22.08 | $75.42 | 6,785,900 | — | — |
| 2025-02-07 | $22.30 | $76.17 | 5,411,200 | — | — |
| 2025-02-06 | $22.39 | $76.48 | 7,266,300 | — | — |
| 2025-02-05 | $22.04 | $75.28 | 4,105,000 | — | — |
| 2025-02-04 | $21.77 | $74.36 | 4,825,800 | — | — |
| 2025-02-03 | $21.49 | $73.41 | 4,500,800 | — | — |
| 2025-01-31 | $21.89 | $74.77 | 6,420,400 | — | — |
| 2025-01-30 | $21.94 | $74.94 | 5,532,700 | — | — |
| 2025-01-29 | $21.50 | $73.44 | 9,966,600 | — | — |
| 2025-01-28 | $21.29 | $72.72 | 6,331,000 | — | — |
| 2025-01-27 | $21.20 | $72.41 | 4,252,400 | — | — |
| 2025-01-24 | $21.08 | $72.00 | 6,283,800 | — | — |
| 2025-01-23 | $20.91 | $71.42 | 6,370,800 | — | — |
| 2025-01-22 | $20.99 | $71.70 | 6,948,100 | — | — |
| 2025-01-21 | $21.41 | $73.13 | 6,690,000 | — | — |
| 2025-01-17 | $21.56 | $73.64 | 5,159,400 | — | — |
| 2025-01-16 | $21.31 | $72.79 | 9,949,900 | — | — |
| 2025-01-15 | $21.39 | $73.06 | 8,670,700 | — | — |
| 2025-01-14 | $20.83 | $71.15 | 5,859,200 | — | — |
| 2025-01-13 | $20.28 | $69.27 | 4,824,700 | — | — |
| 2025-01-10 | $20.06 | $68.52 | 4,181,000 | — | — |
| 2025-01-08 | $20.65 | $70.54 | 6,281,900 | — | — |
| 2025-01-07 | $20.46 | $69.89 | 5,763,400 | — | — |
| 2025-01-06 | $20.46 | $69.89 | 5,160,900 | — | — |
| 2025-01-03 | $20.26 | $69.20 | 4,443,600 | — | — |
| 2025-01-02 | $20.00 | $68.32 | 2,991,500 | — | — |