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 | $43.66 | $109.44 | 1,419,200 | — | — |
| 2025-12-30 | $44.12 | $110.59 | 2,051,300 | — | — |
| 2025-12-29 | $43.60 | $109.29 | 2,977,900 | — | — |
| 2025-12-26 | $46.56 | $116.71 | 1,170,900 | — | — |
| 2025-12-24 | $46.01 | $115.33 | 886,200 | — | — |
| 2025-12-23 | $46.17 | $115.73 | 3,233,100 | — | — |
| 2025-12-22 | $47.02 | $117.86 | 2,716,600 | — | — |
| 2025-12-19 | $45.16 | $113.20 | 3,661,200 | — | — |
| 2025-12-18 | $44.17 | $110.72 | 3,106,700 | — | — |
| 2025-12-17 | $44.61 | $111.82 | 2,121,400 | — | — |
| 2025-12-16 | $43.79 | $109.77 | 2,928,300 | — | — |
| 2025-12-15 | $43.94 | $110.14 | 3,340,500 | — | — |
| 2025-12-12 | $43.49 | $109.01 | 4,534,200 | — | — |
| 2025-12-11 | $45.10 | $113.05 | 3,268,600 | — | — |
| 2025-12-10 | $43.04 | $107.89 | 3,682,000 | — | — |
| 2025-12-09 | $43.09 | $108.01 | 2,520,500 | — | — |
| 2025-12-08 | $41.17 | $103.20 | 3,127,700 | — | — |
| 2025-12-05 | $42.21 | $105.81 | 2,913,100 | — | — |
| 2025-12-04 | $41.62 | $104.33 | 2,067,900 | — | — |
| 2025-12-03 | $40.84 | $102.37 | 1,760,200 | — | — |
| 2025-12-02 | $41.38 | $103.73 | 2,808,600 | — | — |
| 2025-12-01 | $42.71 | $107.06 | 3,529,800 | — | — |
| 2025-11-28 | $42.89 | $107.51 | 4,265,000 | — | — |
| 2025-11-26 | $43.22 | $108.34 | 2,322,100 | — | — |
| 2025-11-25 | $40.71 | $102.05 | 2,361,400 | — | — |
| 2025-11-24 | $40.59 | $101.75 | 3,644,700 | — | — |
| 2025-11-21 | $38.45 | $96.38 | 3,465,100 | — | — |
| 2025-11-20 | $37.95 | $95.13 | 4,253,400 | — | — |
| 2025-11-19 | $40.57 | $101.70 | 4,036,100 | — | — |
| 2025-11-18 | $39.89 | $99.99 | 3,547,600 | — | — |
| 2025-11-17 | $39.31 | $98.54 | 3,207,300 | — | — |
| 2025-11-14 | $40.82 | $102.32 | 2,233,600 | — | — |
| 2025-11-13 | $41.29 | $103.50 | 3,614,600 | — | — |
| 2025-11-12 | $42.86 | $107.44 | 5,799,700 | — | — |
| 2025-11-11 | $42.43 | $106.36 | 3,862,000 | — | — |
| 2025-11-10 | $42.28 | $105.98 | 4,778,100 | — | — |
| 2025-11-07 | $38.98 | $97.71 | 4,233,700 | — | — |
| 2025-11-06 | $37.75 | $94.63 | 3,352,400 | — | — |
| 2025-11-05 | $38.16 | $95.65 | 4,816,000 | — | — |
| 2025-11-04 | $35.68 | $89.44 | 5,283,700 | — | — |
| 2025-11-03 | $38.00 | $95.25 | 2,592,300 | — | — |
| 2025-10-31 | $38.41 | $96.28 | 2,930,300 | — | — |
| 2025-10-30 | $38.78 | $97.21 | 2,731,600 | — | — |
| 2025-10-29 | $38.24 | $95.85 | 3,566,000 | — | — |
| 2025-10-28 | $38.53 | $96.58 | 4,079,600 | — | — |
| 2025-10-27 | $37.53 | $94.07 | 6,526,100 | — | — |
| 2025-10-24 | $40.30 | $101.02 | 3,261,900 | — | — |
| 2025-10-23 | $41.20 | $103.27 | 3,641,600 | — | — |
| 2025-10-22 | $39.60 | $99.26 | 6,840,700 | — | — |
| 2025-10-21 | $38.69 | $96.98 | 6,820,100 | — | — |
| 2025-10-20 | $43.76 | $109.69 | 3,428,700 | — | — |
| 2025-10-17 | $43.14 | $108.14 | 4,745,900 | — | — |
| 2025-10-16 | $46.62 | $116.86 | 4,887,700 | — | — |
| 2025-10-15 | $43.79 | $109.77 | 3,588,900 | — | — |
| 2025-10-14 | $42.16 | $105.68 | 3,601,700 | — | — |
| 2025-10-13 | $43.63 | $109.37 | 3,411,200 | — | — |
| 2025-10-10 | $41.00 | $102.77 | 4,153,000 | — | — |
| 2025-10-09 | $39.98 | $100.22 | 4,571,000 | — | — |
| 2025-10-08 | $43.39 | $108.76 | 2,483,900 | — | — |
| 2025-10-07 | $41.85 | $104.90 | 2,605,700 | — | — |
| 2025-10-06 | $42.47 | $106.46 | 2,258,800 | — | — |
| 2025-10-03 | $42.14 | $105.63 | 2,240,700 | — | — |
| 2025-10-02 | $42.26 | $105.93 | 3,438,600 | — | — |
| 2025-10-01 | $41.74 | $104.63 | 2,896,400 | — | — |
| 2025-09-30 | $41.96 | $105.18 | 3,210,700 | — | — |
| 2025-09-29 | $41.44 | $103.88 | 3,130,400 | — | — |
| 2025-09-26 | $40.85 | $102.40 | 3,454,200 | — | — |
| 2025-09-25 | $39.33 | $98.59 | 4,257,900 | — | — |
| 2025-09-24 | $40.27 | $100.94 | 3,345,100 | — | — |
| 2025-09-23 | $41.79 | $104.75 | 5,115,200 | — | — |
| 2025-09-22 | $42.30 | $106.03 | 4,505,400 | — | — |
| 2025-09-19 | $41.32 | $103.58 | 6,094,000 | — | — |
| 2025-09-18 | $37.87 | $94.93 | 4,279,500 | — | — |
| 2025-09-17 | $37.98 | $95.20 | 3,882,500 | — | — |
| 2025-09-16 | $38.37 | $96.18 | 2,947,200 | — | — |
| 2025-09-15 | $38.83 | $97.33 | 3,291,200 | — | — |
| 2025-09-12 | $37.60 | $94.25 | 3,574,400 | — | — |
| 2025-09-11 | $38.02 | $95.30 | 2,860,100 | — | — |
| 2025-09-10 | $36.96 | $92.65 | 3,804,400 | — | — |
| 2025-09-09 | $35.73 | $89.56 | 3,394,800 | — | — |
| 2025-09-08 | $35.61 | $89.26 | 3,926,400 | — | — |
| 2025-09-05 | $34.36 | $86.13 | 3,110,000 | — | — |
| 2025-09-04 | $33.40 | $83.72 | 3,528,600 | — | — |
| 2025-09-03 | $35.00 | $87.73 | 3,775,600 | — | — |
| 2025-09-02 | $34.39 | $86.20 | 5,184,800 | — | — |
| 2025-08-29 | $33.48 | $83.92 | 4,304,500 | — | — |
| 2025-08-28 | $32.12 | $80.51 | 2,811,700 | — | — |
| 2025-08-27 | $32.84 | $82.32 | 3,195,100 | — | — |
| 2025-08-26 | $33.13 | $83.05 | 2,966,600 | — | — |
| 2025-08-25 | $32.33 | $81.04 | 4,010,800 | — | — |
| 2025-08-22 | $31.12 | $78.01 | 4,161,800 | — | — |
| 2025-08-21 | $30.26 | $75.85 | 3,038,900 | — | — |
| 2025-08-20 | $29.88 | $74.90 | 3,290,400 | — | — |
| 2025-08-19 | $29.31 | $73.47 | 1,732,700 | — | — |
| 2025-08-18 | $29.98 | $75.15 | 1,483,100 | — | — |
| 2025-08-15 | $30.04 | $75.30 | 1,785,100 | — | — |
| 2025-08-14 | $29.75 | $74.57 | 2,479,700 | — | — |
| 2025-08-13 | $30.24 | $75.80 | 3,739,900 | — | — |
| 2025-08-12 | $31.37 | $78.63 | 2,591,000 | — | — |
| 2025-08-11 | $31.12 | $78.01 | 2,696,700 | — | — |
| 2025-08-08 | $31.29 | $78.43 | 2,585,200 | — | — |
| 2025-08-07 | $31.13 | $78.03 | 3,734,100 | — | — |
| 2025-08-06 | $30.77 | $77.13 | 4,205,000 | — | — |
| 2025-08-05 | $30.17 | $75.63 | 5,999,000 | — | — |
| 2025-08-04 | $28.30 | $70.94 | 6,145,800 | — | — |
| 2025-08-01 | $25.59 | $64.15 | 3,741,000 | — | — |
| 2025-07-31 | $24.36 | $61.06 | 1,787,600 | — | — |
| 2025-07-30 | $24.46 | $61.31 | 2,560,700 | — | — |
| 2025-07-29 | $25.32 | $63.47 | 1,900,700 | — | — |
| 2025-07-28 | $24.62 | $61.71 | 2,228,400 | — | — |
| 2025-07-25 | $24.68 | $61.86 | 3,941,300 | — | — |
| 2025-07-24 | $24.65 | $61.79 | 1,814,900 | — | — |
| 2025-07-23 | $25.16 | $63.07 | 2,492,600 | — | — |
| 2025-07-22 | $25.79 | $64.65 | 2,503,800 | — | — |
| 2025-07-21 | $25.44 | $63.77 | 2,907,000 | — | — |
| 2025-07-18 | $24.22 | $60.71 | 2,483,300 | — | — |
| 2025-07-17 | $23.98 | $60.11 | 2,595,100 | — | — |
| 2025-07-16 | $23.95 | $60.03 | 2,868,900 | — | — |
| 2025-07-15 | $24.27 | $60.84 | 3,714,800 | — | — |
| 2025-07-14 | $24.23 | $60.74 | 2,111,200 | — | — |
| 2025-07-11 | $24.15 | $60.54 | 2,693,000 | — | — |
| 2025-07-10 | $23.94 | $60.01 | 1,559,600 | — | — |
| 2025-07-09 | $24.02 | $60.21 | 3,478,400 | — | — |
| 2025-07-08 | $23.36 | $58.56 | 3,691,800 | — | — |
| 2025-07-07 | $24.82 | $62.22 | 2,171,000 | — | — |
| 2025-07-03 | $24.20 | $60.66 | 1,480,500 | — | — |
| 2025-07-02 | $24.09 | $60.39 | 1,611,800 | — | — |
| 2025-07-01 | $23.73 | $59.48 | 2,901,200 | — | — |
| 2025-06-30 | $23.67 | $59.33 | 2,503,400 | — | — |
| 2025-06-27 | $22.87 | $57.33 | 4,577,400 | — | — |
| 2025-06-26 | $23.82 | $59.71 | 2,652,300 | — | — |
| 2025-06-25 | $24.01 | $60.18 | 1,988,800 | — | — |
| 2025-06-24 | $23.84 | $59.76 | 3,401,000 | — | — |
| 2025-06-23 | $24.67 | $61.84 | 2,440,700 | — | — |
| 2025-06-20 | $24.39 | $61.14 | 5,243,400 | — | — |
| 2025-06-18 | $24.32 | $60.96 | 1,977,500 | — | — |
| 2025-06-17 | $24.29 | $60.89 | 3,256,200 | — | — |
| 2025-06-16 | $24.82 | $62.22 | 3,011,100 | — | — |
| 2025-06-13 | $25.71 | $64.45 | 3,450,200 | — | — |
| 2025-06-12 | $25.24 | $63.27 | 2,390,300 | — | — |
| 2025-06-11 | $24.35 | $61.04 | 3,448,800 | — | — |
| 2025-06-10 | $24.22 | $60.71 | 2,988,800 | — | — |
| 2025-06-09 | $24.66 | $61.81 | 1,558,200 | — | — |
| 2025-06-06 | $24.64 | $61.76 | 3,314,100 | — | — |
| 2025-06-05 | $25.42 | $63.72 | 4,366,900 | — | — |
| 2025-06-04 | $25.04 | $62.77 | 2,910,200 | — | — |
| 2025-06-03 | $24.83 | $62.24 | 2,653,100 | — | — |
| 2025-06-02 | $25.19 | $63.14 | 4,192,800 | — | — |
| 2025-05-30 | $23.00 | $57.65 | 3,023,800 | — | — |
| 2025-05-29 | $23.01 | $57.68 | 2,822,800 | — | — |
| 2025-05-28 | $22.72 | $56.95 | 2,021,500 | — | — |
| 2025-05-27 | $22.16 | $55.55 | 3,397,900 | — | — |
| 2025-05-23 | $23.09 | $57.88 | 2,867,300 | — | — |
| 2025-05-22 | $22.04 | $55.25 | 2,293,900 | — | — |
| 2025-05-21 | $22.02 | $55.20 | 2,684,100 | — | — |
| 2025-05-20 | $21.99 | $55.12 | 2,837,200 | — | — |
| 2025-05-19 | $21.28 | $53.34 | 2,468,200 | — | — |
| 2025-05-16 | $20.64 | $51.74 | 3,508,100 | — | — |
| 2025-05-15 | $20.79 | $52.11 | 3,511,700 | — | — |
| 2025-05-14 | $20.03 | $50.21 | 4,170,900 | — | — |
| 2025-05-13 | $20.18 | $50.58 | 6,836,800 | — | — |
| 2025-05-12 | $20.19 | $50.61 | 5,198,200 | — | — |
| 2025-05-09 | $22.55 | $56.53 | 2,697,700 | — | — |
| 2025-05-08 | $22.13 | $55.47 | 2,642,700 | — | — |
| 2025-05-07 | $22.97 | $57.58 | 3,562,000 | — | — |
| 2025-05-06 | $23.43 | $58.73 | 3,849,700 | — | — |
| 2025-05-05 | $22.88 | $57.35 | 4,089,600 | — | — |
| 2025-05-02 | $21.20 | $53.14 | 3,816,500 | — | — |
| 2025-05-01 | $21.32 | $53.44 | 3,855,800 | — | — |
| 2025-04-30 | $22.54 | $56.50 | 2,979,100 | — | — |
| 2025-04-29 | $22.05 | $55.27 | 2,428,500 | — | — |
| 2025-04-28 | $22.34 | $56.00 | 2,621,100 | — | — |
| 2025-04-25 | $21.80 | $54.65 | 4,037,400 | — | — |
| 2025-04-24 | $22.42 | $56.20 | 3,252,600 | — | — |
| 2025-04-23 | $22.20 | $55.65 | 7,405,500 | — | — |
| 2025-04-22 | $23.39 | $58.63 | 6,503,700 | — | — |
| 2025-04-21 | $24.10 | $60.41 | 3,509,000 | — | — |
| 2025-04-17 | $23.99 | $60.13 | 4,860,200 | — | — |
| 2025-04-16 | $24.67 | $61.84 | 4,487,200 | — | — |
| 2025-04-15 | $23.87 | $59.83 | 2,788,900 | — | — |
| 2025-04-14 | $23.69 | $59.38 | 5,712,500 | — | — |
| 2025-04-11 | $24.56 | $61.56 | 6,421,600 | — | — |
| 2025-04-10 | $23.40 | $58.66 | 6,635,900 | — | — |
| 2025-04-09 | $21.55 | $54.02 | 6,766,700 | — | — |
| 2025-04-08 | $20.04 | $50.23 | 5,632,200 | — | — |
| 2025-04-07 | $20.38 | $51.09 | 8,028,700 | — | — |
| 2025-04-04 | $19.94 | $49.98 | 7,947,200 | — | — |
| 2025-04-03 | $22.65 | $56.78 | 4,940,500 | — | — |
| 2025-04-02 | $22.73 | $56.98 | 3,370,900 | — | — |
| 2025-04-01 | $22.76 | $57.05 | 4,687,000 | — | — |
| 2025-03-31 | $22.09 | $55.37 | 4,782,200 | — | — |
| 2025-03-28 | $21.91 | $54.92 | 6,437,000 | — | — |
| 2025-03-27 | $20.96 | $52.54 | 3,557,800 | — | — |
| 2025-03-26 | $20.60 | $51.64 | 1,943,400 | — | — |
| 2025-03-25 | $20.65 | $51.76 | 3,148,100 | — | — |
| 2025-03-24 | $20.57 | $51.56 | 4,922,400 | — | — |
| 2025-03-21 | $21.61 | $54.17 | 5,781,300 | — | — |
| 2025-03-20 | $21.86 | $54.80 | 3,056,600 | — | — |
| 2025-03-19 | $21.88 | $54.85 | 3,514,000 | — | — |
| 2025-03-18 | $21.31 | $53.42 | 4,145,100 | — | — |
| 2025-03-17 | $20.65 | $51.76 | 3,167,200 | — | — |
| 2025-03-14 | $20.18 | $50.58 | 3,549,800 | — | — |
| 2025-03-13 | $20.75 | $51.07 | 4,053,000 | — | — |
| 2025-03-12 | $20.18 | $49.67 | 3,057,000 | — | — |
| 2025-03-11 | $20.53 | $50.53 | 4,733,100 | — | — |
| 2025-03-10 | $19.81 | $48.76 | 3,841,700 | — | — |
| 2025-03-07 | $20.19 | $49.69 | 4,247,000 | — | — |
| 2025-03-06 | $19.32 | $47.55 | 2,051,500 | — | — |
| 2025-03-05 | $19.44 | $47.85 | 2,798,600 | — | — |
| 2025-03-04 | $19.02 | $46.81 | 3,097,000 | — | — |
| 2025-03-03 | $18.41 | $45.31 | 2,870,600 | — | — |
| 2025-02-28 | $17.97 | $44.23 | 4,823,700 | — | — |
| 2025-02-27 | $18.40 | $45.29 | 3,734,700 | — | — |
| 2025-02-26 | $19.12 | $47.06 | 4,365,300 | — | — |
| 2025-02-25 | $18.78 | $46.22 | 3,871,300 | — | — |
| 2025-02-24 | $19.29 | $47.48 | 3,559,300 | — | — |
| 2025-02-21 | $18.70 | $46.03 | 3,045,100 | — | — |
| 2025-02-20 | $19.20 | $47.26 | 4,082,400 | — | — |
| 2025-02-19 | $18.85 | $46.40 | 2,681,000 | — | — |
| 2025-02-18 | $19.09 | $46.99 | 2,541,000 | — | — |
| 2025-02-14 | $18.87 | $46.45 | 3,284,700 | — | — |
| 2025-02-13 | $19.38 | $47.70 | 2,182,100 | — | — |
| 2025-02-12 | $19.09 | $46.99 | 3,733,900 | — | — |
| 2025-02-11 | $19.38 | $47.70 | 3,122,100 | — | — |
| 2025-02-10 | $19.56 | $48.14 | 4,031,600 | — | — |
| 2025-02-07 | $18.68 | $45.98 | 3,446,600 | — | — |
| 2025-02-06 | $18.63 | $45.86 | 4,138,400 | — | — |
| 2025-02-05 | $18.06 | $44.45 | 3,171,400 | — | — |
| 2025-02-04 | $17.61 | $43.34 | 2,067,500 | — | — |
| 2025-02-03 | $17.38 | $42.78 | 2,874,900 | — | — |
| 2025-01-31 | $16.93 | $41.67 | 2,198,600 | — | — |
| 2025-01-30 | $17.28 | $42.53 | 3,173,500 | — | — |
| 2025-01-29 | $16.59 | $40.83 | 2,660,300 | — | — |
| 2025-01-28 | $16.39 | $40.34 | 2,310,000 | — | — |
| 2025-01-27 | $16.25 | $40.00 | 2,671,500 | — | — |
| 2025-01-24 | $16.76 | $41.25 | 3,226,800 | — | — |
| 2025-01-23 | $16.15 | $39.75 | 1,919,500 | — | — |
| 2025-01-22 | $16.14 | $39.73 | 3,238,600 | — | — |
| 2025-01-21 | $15.82 | $38.94 | 2,908,100 | — | — |
| 2025-01-17 | $15.29 | $37.63 | 2,788,900 | — | — |
| 2025-01-16 | $15.09 | $37.14 | 3,346,000 | — | — |
| 2025-01-15 | $15.28 | $37.61 | 2,791,500 | — | — |
| 2025-01-14 | $15.14 | $37.26 | 2,401,400 | — | — |
| 2025-01-13 | $14.73 | $36.26 | 3,143,000 | — | — |
| 2025-01-10 | $14.73 | $36.26 | 3,251,000 | — | — |
| 2025-01-08 | $14.38 | $35.39 | 1,610,200 | — | — |
| 2025-01-07 | $14.18 | $34.90 | 2,067,800 | — | — |
| 2025-01-06 | $13.84 | $34.07 | 1,928,700 | — | — |
| 2025-01-03 | $13.97 | $34.39 | 1,593,900 | — | — |
| 2025-01-02 | $14.06 | $34.61 | 2,490,700 | — | — |