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 | $36.90 | $66.18 | 51,524,700 | — | — |
| 2025-12-30 | $37.30 | $66.90 | 61,935,300 | — | — |
| 2025-12-29 | $36.68 | $65.79 | 38,062,300 | — | — |
| 2025-12-26 | $36.20 | $64.92 | 28,779,400 | — | — |
| 2025-12-24 | $36.16 | $64.85 | 37,443,800 | — | — |
| 2025-12-23 | $36.35 | $65.19 | 35,958,000 | — | — |
| 2025-12-22 | $36.37 | $65.23 | 51,685,400 | — | — |
| 2025-12-19 | $36.82 | $66.04 | 163,221,300 | — | — |
| 2025-12-18 | $36.28 | $65.07 | 69,468,400 | — | — |
| 2025-12-17 | $36.05 | $64.66 | 54,792,000 | — | — |
| 2025-12-16 | $37.31 | $66.92 | 50,490,300 | — | — |
| 2025-12-15 | $37.51 | $67.27 | 60,898,500 | — | — |
| 2025-12-12 | $37.81 | $67.81 | 87,784,500 | — | — |
| 2025-12-11 | $39.51 | $70.86 | 59,096,800 | — | — |
| 2025-12-10 | $40.78 | $73.14 | 75,974,900 | — | — |
| 2025-12-09 | $40.50 | $72.64 | 61,877,200 | — | — |
| 2025-12-08 | $40.30 | $72.28 | 93,953,600 | — | — |
| 2025-12-05 | $41.41 | $74.27 | 103,042,000 | — | — |
| 2025-12-04 | $40.50 | $72.64 | 107,850,200 | — | — |
| 2025-12-03 | $43.76 | $78.48 | 91,957,200 | — | — |
| 2025-12-02 | $43.47 | $77.96 | 167,205,800 | — | — |
| 2025-12-01 | $40.01 | $71.76 | 74,534,900 | — | — |
| 2025-11-28 | $40.56 | $72.74 | 95,799,500 | — | — |
| 2025-11-26 | $36.81 | $66.02 | 54,563,400 | — | — |
| 2025-11-25 | $35.83 | $64.26 | 62,203,300 | — | — |
| 2025-11-24 | $35.79 | $64.19 | 103,804,200 | — | — |
| 2025-11-21 | $34.50 | $61.88 | 105,641,700 | — | — |
| 2025-11-20 | $33.62 | $60.30 | 96,389,100 | — | — |
| 2025-11-19 | $35.11 | $62.97 | 67,115,500 | — | — |
| 2025-11-18 | $34.33 | $61.57 | 61,504,800 | — | — |
| 2025-11-17 | $34.71 | $62.25 | 72,580,100 | — | — |
| 2025-11-14 | $35.52 | $63.71 | 71,716,200 | — | — |
| 2025-11-13 | $35.91 | $64.40 | 95,593,200 | — | — |
| 2025-11-12 | $37.89 | $67.96 | 53,876,000 | — | — |
| 2025-11-11 | $37.88 | $67.94 | 53,741,900 | — | — |
| 2025-11-10 | $38.45 | $68.96 | 77,820,300 | — | — |
| 2025-11-07 | $38.13 | $68.39 | 95,521,400 | — | — |
| 2025-11-06 | $37.24 | $66.79 | 77,629,900 | — | — |
| 2025-11-05 | $38.38 | $68.83 | 74,631,600 | — | — |
| 2025-11-04 | $37.03 | $66.41 | 102,250,300 | — | — |
| 2025-11-03 | $39.50 | $70.84 | 61,267,500 | — | — |
| 2025-10-31 | $39.99 | $71.72 | 80,471,400 | — | — |
| 2025-10-30 | $40.16 | $72.03 | 84,855,500 | — | — |
| 2025-10-29 | $41.34 | $74.14 | 106,962,900 | — | — |
| 2025-10-28 | $41.53 | $74.48 | 181,256,400 | — | — |
| 2025-10-27 | $39.54 | $70.92 | 160,007,600 | — | — |
| 2025-10-24 | $38.28 | $68.66 | 246,380,000 | — | — |
| 2025-10-23 | $38.16 | $68.44 | 121,974,200 | — | — |
| 2025-10-22 | $36.92 | $66.22 | 87,099,900 | — | — |
| 2025-10-21 | $38.12 | $68.37 | 73,134,900 | — | — |
| 2025-10-20 | $38.10 | $68.33 | 80,230,200 | — | — |
| 2025-10-17 | $37.01 | $66.38 | 119,394,700 | — | — |
| 2025-10-16 | $36.84 | $66.07 | 83,357,800 | — | — |
| 2025-10-15 | $37.15 | $66.63 | 99,242,700 | — | — |
| 2025-10-14 | $35.63 | $63.90 | 117,908,300 | — | — |
| 2025-10-13 | $37.22 | $66.75 | 104,020,700 | — | — |
| 2025-10-10 | $36.37 | $65.23 | 183,063,300 | — | — |
| 2025-10-09 | $37.80 | $67.79 | 89,884,700 | — | — |
| 2025-10-08 | $37.43 | $67.13 | 103,202,100 | — | — |
| 2025-10-07 | $37.17 | $66.66 | 111,140,200 | — | — |
| 2025-10-06 | $36.59 | $65.62 | 112,086,100 | — | — |
| 2025-10-03 | $36.83 | $66.05 | 125,359,300 | — | — |
| 2025-10-02 | $37.30 | $66.90 | 149,361,700 | — | — |
| 2025-10-01 | $35.94 | $64.46 | 162,649,700 | — | — |
| 2025-09-30 | $33.55 | $60.17 | 124,818,400 | — | — |
| 2025-09-29 | $34.48 | $61.84 | 152,605,900 | — | — |
| 2025-09-26 | $35.50 | $63.67 | 268,583,300 | — | — |
| 2025-09-25 | $33.99 | $60.96 | 295,709,300 | — | — |
| 2025-09-24 | $31.22 | $55.99 | 164,458,500 | — | — |
| 2025-09-23 | $29.34 | $52.62 | 126,317,900 | — | — |
| 2025-09-22 | $28.76 | $51.58 | 130,314,500 | — | — |
| 2025-09-19 | $29.58 | $53.05 | 225,702,900 | — | — |
| 2025-09-18 | $30.57 | $54.83 | 523,908,000 | — | — |
| 2025-09-17 | $24.90 | $44.66 | 63,093,700 | — | — |
| 2025-09-16 | $25.27 | $45.32 | 60,336,600 | — | — |
| 2025-09-15 | $24.77 | $44.43 | 83,951,600 | — | — |
| 2025-09-12 | $24.08 | $43.19 | 52,672,800 | — | — |
| 2025-09-11 | $24.61 | $44.14 | 55,536,900 | — | — |
| 2025-09-10 | $24.77 | $44.43 | 61,600,700 | — | — |
| 2025-09-09 | $24.44 | $43.83 | 42,146,200 | — | — |
| 2025-09-08 | $24.48 | $43.90 | 51,122,100 | — | — |
| 2025-09-05 | $24.49 | $43.92 | 55,975,300 | — | — |
| 2025-09-04 | $24.61 | $44.14 | 59,056,500 | — | — |
| 2025-09-03 | $24.00 | $43.04 | 47,822,900 | — | — |
| 2025-09-02 | $24.21 | $43.42 | 57,661,800 | — | — |
| 2025-08-29 | $24.35 | $43.67 | 63,734,400 | — | — |
| 2025-08-28 | $24.93 | $44.71 | 60,035,100 | — | — |
| 2025-08-27 | $24.85 | $44.57 | 90,934,400 | — | — |
| 2025-08-26 | $24.35 | $43.67 | 78,558,200 | — | — |
| 2025-08-25 | $24.55 | $44.03 | 156,825,600 | — | — |
| 2025-08-22 | $24.80 | $44.48 | 200,266,800 | — | — |
| 2025-08-21 | $23.50 | $42.15 | 97,718,300 | — | — |
| 2025-08-20 | $23.54 | $42.22 | 161,149,400 | — | — |
| 2025-08-19 | $25.31 | $45.39 | 297,659,200 | — | — |
| 2025-08-18 | $23.66 | $42.43 | 212,515,600 | — | — |
| 2025-08-15 | $24.56 | $44.05 | 310,161,100 | — | — |
| 2025-08-14 | $23.86 | $42.79 | 188,052,500 | — | — |
| 2025-08-13 | $22.22 | $39.85 | 86,024,400 | — | — |
| 2025-08-12 | $21.81 | $39.12 | 134,153,600 | — | — |
| 2025-08-11 | $20.65 | $37.04 | 175,545,600 | — | — |
| 2025-08-08 | $19.95 | $35.78 | 75,415,000 | — | — |
| 2025-08-07 | $19.77 | $35.46 | 131,382,800 | — | — |
| 2025-08-06 | $20.41 | $36.61 | 67,074,200 | — | — |
| 2025-08-05 | $20.19 | $36.21 | 97,338,200 | — | — |
| 2025-08-04 | $19.50 | $34.97 | 69,249,400 | — | — |
| 2025-08-01 | $19.31 | $34.63 | 86,496,100 | — | — |
| 2025-07-31 | $19.80 | $35.51 | 90,665,200 | — | — |
| 2025-07-30 | $20.34 | $36.48 | 67,420,300 | — | — |
| 2025-07-29 | $20.41 | $36.61 | 100,831,500 | — | — |
| 2025-07-28 | $20.68 | $37.09 | 86,105,600 | — | — |
| 2025-07-25 | $20.70 | $37.13 | 245,077,700 | — | — |
| 2025-07-24 | $22.63 | $40.59 | 131,963,300 | — | — |
| 2025-07-23 | $23.49 | $42.13 | 68,711,700 | — | — |
| 2025-07-22 | $23.24 | $41.68 | 53,969,800 | — | — |
| 2025-07-21 | $23.26 | $41.72 | 61,658,000 | — | — |
| 2025-07-18 | $23.10 | $41.43 | 60,195,600 | — | — |
| 2025-07-17 | $22.80 | $40.89 | 49,384,000 | — | — |
| 2025-07-16 | $22.69 | $40.69 | 58,865,900 | — | — |
| 2025-07-15 | $22.92 | $41.11 | 66,099,400 | — | — |
| 2025-07-14 | $23.30 | $41.79 | 48,420,500 | — | — |
| 2025-07-11 | $23.43 | $42.02 | 49,367,900 | — | — |
| 2025-07-10 | $23.82 | $42.72 | 54,599,800 | — | — |
| 2025-07-09 | $23.44 | $42.04 | 70,247,700 | — | — |
| 2025-07-08 | $23.59 | $42.31 | 119,545,500 | — | — |
| 2025-07-07 | $22.00 | $39.46 | 80,725,200 | — | — |
| 2025-07-03 | $22.49 | $40.34 | 61,176,000 | — | — |
| 2025-07-02 | $21.88 | $39.24 | 138,245,300 | — | — |
| 2025-07-01 | $22.85 | $40.98 | 79,094,900 | — | — |
| 2025-06-30 | $22.40 | $40.17 | 77,102,400 | — | — |
| 2025-06-27 | $22.69 | $40.69 | 95,542,400 | — | — |
| 2025-06-26 | $22.50 | $40.35 | 63,229,300 | — | — |
| 2025-06-25 | $22.20 | $39.82 | 64,975,100 | — | — |
| 2025-06-24 | $22.55 | $40.44 | 130,368,700 | — | — |
| 2025-06-23 | $21.19 | $38.00 | 81,461,000 | — | — |
| 2025-06-20 | $21.08 | $37.81 | 133,472,800 | — | — |
| 2025-06-18 | $21.49 | $38.54 | 94,200,600 | — | — |
| 2025-06-17 | $20.80 | $37.30 | 87,512,200 | — | — |
| 2025-06-16 | $20.74 | $37.20 | 86,745,100 | — | — |
| 2025-06-13 | $20.14 | $36.12 | 87,655,900 | — | — |
| 2025-06-12 | $20.77 | $37.25 | 78,175,900 | — | — |
| 2025-06-11 | $20.68 | $37.09 | 146,784,500 | — | — |
| 2025-06-10 | $22.08 | $39.60 | 171,457,000 | — | — |
| 2025-06-09 | $20.48 | $36.73 | 92,893,900 | — | — |
| 2025-06-06 | $20.06 | $35.98 | 70,072,800 | — | — |
| 2025-06-05 | $19.99 | $35.85 | 72,458,400 | — | — |
| 2025-06-04 | $20.25 | $36.32 | 71,166,500 | — | — |
| 2025-06-03 | $20.29 | $36.39 | 80,401,900 | — | — |
| 2025-06-02 | $19.74 | $35.40 | 67,885,500 | — | — |
| 2025-05-30 | $19.55 | $35.06 | 114,281,900 | — | — |
| 2025-05-29 | $20.25 | $36.32 | 66,372,200 | — | — |
| 2025-05-28 | $20.37 | $36.53 | 46,096,500 | — | — |
| 2025-05-27 | $20.55 | $36.86 | 69,504,600 | — | — |
| 2025-05-23 | $20.05 | $35.96 | 68,206,100 | — | — |
| 2025-05-22 | $20.55 | $36.86 | 56,077,500 | — | — |
| 2025-05-21 | $20.69 | $37.11 | 62,904,700 | — | — |
| 2025-05-20 | $21.27 | $38.15 | 48,497,400 | — | — |
| 2025-05-19 | $21.38 | $38.35 | 64,279,100 | — | — |
| 2025-05-16 | $21.66 | $38.85 | 55,795,100 | — | — |
| 2025-05-15 | $21.55 | $38.65 | 66,705,500 | — | — |
| 2025-05-14 | $21.52 | $38.60 | 91,584,800 | — | — |
| 2025-05-13 | $22.56 | $40.46 | 76,850,400 | — | — |
| 2025-05-12 | $22.18 | $39.78 | 94,578,700 | — | — |
| 2025-05-09 | $21.42 | $38.42 | 51,768,600 | — | — |
| 2025-05-08 | $21.00 | $37.66 | 71,651,700 | — | — |
| 2025-05-07 | $20.31 | $36.43 | 61,002,600 | — | — |
| 2025-05-06 | $19.94 | $35.76 | 51,330,800 | — | — |
| 2025-05-05 | $20.27 | $36.35 | 44,237,000 | — | — |
| 2025-05-02 | $20.62 | $36.98 | 63,298,500 | — | — |
| 2025-05-01 | $19.98 | $35.83 | 72,607,500 | — | — |
| 2025-04-30 | $20.10 | $36.05 | 68,297,300 | — | — |
| 2025-04-29 | $20.34 | $36.48 | 70,031,900 | — | — |
| 2025-04-28 | $20.51 | $36.78 | 96,624,400 | — | — |
| 2025-04-25 | $20.05 | $35.96 | 147,711,200 | — | — |
| 2025-04-24 | $21.49 | $38.54 | 117,086,200 | — | — |
| 2025-04-23 | $20.59 | $36.93 | 97,188,100 | — | — |
| 2025-04-22 | $19.51 | $34.99 | 83,365,600 | — | — |
| 2025-04-21 | $18.84 | $33.79 | 72,409,900 | — | — |
| 2025-04-17 | $18.93 | $33.95 | 85,646,700 | — | — |
| 2025-04-16 | $19.23 | $34.49 | 89,469,700 | — | — |
| 2025-04-15 | $19.85 | $35.60 | 64,056,900 | — | — |
| 2025-04-14 | $20.31 | $36.43 | 101,964,400 | — | — |
| 2025-04-11 | $19.74 | $35.40 | 128,425,800 | — | — |
| 2025-04-10 | $19.88 | $35.65 | 129,064,900 | — | — |
| 2025-04-09 | $21.53 | $38.61 | 224,183,500 | — | — |
| 2025-04-08 | $18.13 | $32.52 | 163,982,700 | — | — |
| 2025-04-07 | $19.57 | $35.10 | 142,491,200 | — | — |
| 2025-04-04 | $19.85 | $35.60 | 175,014,700 | — | — |
| 2025-04-03 | $22.43 | $40.23 | 242,972,100 | — | — |
| 2025-04-02 | $21.98 | $39.42 | 58,878,800 | — | — |
| 2025-04-01 | $22.05 | $39.55 | 64,060,400 | — | — |
| 2025-03-31 | $22.71 | $40.73 | 65,832,000 | — | — |
| 2025-03-28 | $22.71 | $40.73 | 58,365,300 | — | — |
| 2025-03-27 | $23.62 | $42.36 | 57,720,600 | — | — |
| 2025-03-26 | $23.42 | $42.00 | 59,496,700 | — | — |
| 2025-03-25 | $24.20 | $43.40 | 51,743,300 | — | — |
| 2025-03-24 | $24.22 | $43.44 | 69,169,000 | — | — |
| 2025-03-21 | $24.26 | $43.51 | 94,110,700 | — | — |
| 2025-03-20 | $23.96 | $42.97 | 68,937,600 | — | — |
| 2025-03-19 | $24.12 | $43.26 | 135,491,400 | — | — |
| 2025-03-18 | $25.92 | $46.49 | 132,488,800 | — | — |
| 2025-03-17 | $25.69 | $46.08 | 160,723,600 | — | — |
| 2025-03-14 | $24.05 | $43.13 | 116,901,600 | — | — |
| 2025-03-13 | $23.70 | $42.51 | 243,261,000 | — | — |
| 2025-03-12 | $20.68 | $37.09 | 128,671,100 | — | — |
| 2025-03-11 | $19.78 | $35.48 | 80,789,000 | — | — |
| 2025-03-10 | $19.93 | $35.74 | 82,760,600 | — | — |
| 2025-03-07 | $20.64 | $37.02 | 81,099,600 | — | — |
| 2025-03-06 | $20.75 | $37.22 | 96,466,400 | — | — |
| 2025-03-05 | $20.81 | $37.32 | 127,219,300 | — | — |
| 2025-03-04 | $21.33 | $38.26 | 152,182,200 | — | — |
| 2025-03-03 | $22.74 | $40.78 | 141,348,700 | — | — |
| 2025-02-28 | $23.73 | $42.56 | 104,133,800 | — | — |
| 2025-02-27 | $23.09 | $41.41 | 97,871,900 | — | — |
| 2025-02-26 | $23.52 | $42.18 | 67,449,300 | — | — |
| 2025-02-25 | $22.99 | $41.23 | 88,886,500 | — | — |
| 2025-02-24 | $24.27 | $43.53 | 91,358,100 | — | — |
| 2025-02-21 | $24.87 | $44.60 | 111,630,900 | — | — |
| 2025-02-20 | $26.09 | $46.79 | 144,939,600 | — | — |
| 2025-02-19 | $25.72 | $46.13 | 151,881,700 | — | — |
| 2025-02-18 | $27.39 | $49.12 | 284,292,200 | — | — |
| 2025-02-14 | $23.60 | $42.33 | 230,254,100 | — | — |
| 2025-02-13 | $24.13 | $43.28 | 248,661,300 | — | — |
| 2025-02-12 | $22.48 | $40.32 | 162,631,200 | — | — |
| 2025-02-11 | $20.97 | $37.61 | 150,960,700 | — | — |
| 2025-02-10 | $19.77 | $35.46 | 73,007,300 | — | — |
| 2025-02-07 | $19.10 | $34.26 | 58,277,900 | — | — |
| 2025-02-06 | $19.38 | $34.76 | 45,553,800 | — | — |
| 2025-02-05 | $19.65 | $35.24 | 66,059,200 | — | — |
| 2025-02-04 | $19.29 | $34.60 | 54,098,200 | — | — |
| 2025-02-03 | $19.38 | $34.76 | 77,523,100 | — | — |
| 2025-01-31 | $19.43 | $34.85 | 117,081,700 | — | — |
| 2025-01-30 | $20.01 | $35.89 | 108,167,000 | — | — |
| 2025-01-29 | $19.75 | $35.42 | 86,506,800 | — | — |
| 2025-01-28 | $19.80 | $35.51 | 73,411,400 | — | — |
| 2025-01-27 | $20.29 | $36.39 | 83,582,100 | — | — |
| 2025-01-24 | $20.83 | $37.36 | 66,300,600 | — | — |
| 2025-01-23 | $21.57 | $38.69 | 55,778,200 | — | — |
| 2025-01-22 | $21.86 | $39.21 | 60,972,600 | — | — |
| 2025-01-21 | $21.77 | $39.04 | 96,262,200 | — | — |
| 2025-01-17 | $21.49 | $38.54 | 166,483,900 | — | — |
| 2025-01-16 | $19.67 | $35.28 | 44,898,100 | — | — |
| 2025-01-15 | $19.72 | $35.37 | 56,306,000 | — | — |
| 2025-01-14 | $19.20 | $34.44 | 47,147,500 | — | — |
| 2025-01-13 | $19.20 | $34.44 | 50,669,000 | — | — |
| 2025-01-10 | $19.15 | $34.35 | 71,244,600 | — | — |
| 2025-01-08 | $19.88 | $35.65 | 47,897,100 | — | — |
| 2025-01-07 | $20.01 | $35.89 | 61,726,100 | — | — |
| 2025-01-06 | $19.87 | $35.64 | 83,271,000 | — | — |
| 2025-01-03 | $20.56 | $36.87 | 48,983,900 | — | — |
| 2025-01-02 | $20.22 | $36.26 | 46,438,500 | — | — |