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 | $31.25 | $119.67 | 1,178,200 | — | — |
| 2025-12-30 | $31.62 | $121.08 | 2,037,900 | — | — |
| 2025-12-29 | $31.52 | $120.70 | 1,488,500 | — | — |
| 2025-12-26 | $31.16 | $119.32 | 972,700 | — | — |
| 2025-12-24 | $31.45 | $120.43 | 637,800 | — | — |
| 2025-12-23 | $31.36 | $120.09 | 1,178,600 | — | — |
| 2025-12-22 | $31.70 | $121.39 | 2,133,600 | — | — |
| 2025-12-19 | $31.58 | $120.93 | 4,939,400 | — | — |
| 2025-12-18 | $31.04 | $118.86 | 2,146,200 | — | — |
| 2025-12-17 | $32.26 | $123.53 | 2,533,700 | — | — |
| 2025-12-16 | $31.23 | $119.59 | 2,886,300 | — | — |
| 2025-12-15 | $32.58 | $124.76 | 2,616,400 | — | — |
| 2025-12-12 | $33.37 | $127.78 | 2,607,600 | — | — |
| 2025-12-11 | $33.52 | $128.36 | 2,187,000 | — | — |
| 2025-12-10 | $33.35 | $127.71 | 1,673,700 | — | — |
| 2025-12-09 | $32.58 | $124.76 | 1,268,600 | — | — |
| 2025-12-08 | $32.39 | $124.03 | 1,538,400 | — | — |
| 2025-12-05 | $32.75 | $125.41 | 1,434,500 | — | — |
| 2025-12-04 | $32.50 | $124.45 | 1,630,600 | — | — |
| 2025-12-03 | $32.96 | $126.21 | 1,906,800 | — | — |
| 2025-12-02 | $31.45 | $120.43 | 1,055,000 | — | — |
| 2025-12-01 | $31.57 | $120.89 | 2,898,700 | — | — |
| 2025-11-28 | $32.07 | $122.81 | 862,000 | — | — |
| 2025-11-26 | $31.45 | $120.43 | 1,465,000 | — | — |
| 2025-11-25 | $31.15 | $119.28 | 1,603,200 | — | — |
| 2025-11-24 | $31.15 | $119.28 | 2,133,100 | — | — |
| 2025-11-21 | $30.69 | $117.52 | 2,997,400 | — | — |
| 2025-11-20 | $30.10 | $115.26 | 2,968,800 | — | — |
| 2025-11-19 | $30.38 | $116.33 | 2,356,200 | — | — |
| 2025-11-18 | $30.53 | $116.91 | 2,081,300 | — | — |
| 2025-11-17 | $29.49 | $112.93 | 2,002,100 | — | — |
| 2025-11-14 | $30.46 | $115.40 | 2,696,900 | — | — |
| 2025-11-13 | $29.49 | $111.72 | 2,103,900 | — | — |
| 2025-11-12 | $28.85 | $109.30 | 2,859,500 | — | — |
| 2025-11-11 | $29.78 | $112.82 | 3,015,300 | — | — |
| 2025-11-10 | $28.78 | $109.03 | 1,959,500 | — | — |
| 2025-11-07 | $28.43 | $107.71 | 1,744,400 | — | — |
| 2025-11-06 | $27.98 | $106.00 | 3,178,900 | — | — |
| 2025-11-05 | $26.57 | $100.66 | 2,013,000 | — | — |
| 2025-11-04 | $26.80 | $101.53 | 1,551,800 | — | — |
| 2025-11-03 | $27.67 | $104.83 | 2,258,100 | — | — |
| 2025-10-31 | $28.30 | $107.21 | 1,448,900 | — | — |
| 2025-10-30 | $28.11 | $106.49 | 1,104,100 | — | — |
| 2025-10-29 | $27.94 | $105.85 | 1,493,600 | — | — |
| 2025-10-28 | $27.90 | $105.70 | 1,380,900 | — | — |
| 2025-10-27 | $28.69 | $108.69 | 1,224,000 | — | — |
| 2025-10-24 | $28.93 | $109.60 | 1,624,200 | — | — |
| 2025-10-23 | $29.42 | $111.46 | 2,835,800 | — | — |
| 2025-10-22 | $27.37 | $103.69 | 2,118,700 | — | — |
| 2025-10-21 | $27.30 | $103.43 | 1,337,500 | — | — |
| 2025-10-20 | $27.57 | $104.45 | 1,747,000 | — | — |
| 2025-10-17 | $27.87 | $105.58 | 2,085,500 | — | — |
| 2025-10-16 | $27.24 | $103.20 | 2,205,900 | — | — |
| 2025-10-15 | $27.80 | $105.32 | 2,125,800 | — | — |
| 2025-10-14 | $28.33 | $107.33 | 1,710,500 | — | — |
| 2025-10-13 | $28.78 | $109.03 | 2,748,400 | — | — |
| 2025-10-10 | $26.77 | $101.42 | 3,637,000 | — | — |
| 2025-10-09 | $29.61 | $112.18 | 1,945,300 | — | — |
| 2025-10-08 | $30.02 | $113.73 | 1,576,900 | — | — |
| 2025-10-07 | $30.09 | $113.99 | 2,949,800 | — | — |
| 2025-10-06 | $30.68 | $116.23 | 2,164,200 | — | — |
| 2025-10-03 | $30.45 | $115.36 | 2,036,600 | — | — |
| 2025-10-02 | $29.22 | $110.70 | 2,544,700 | — | — |
| 2025-10-01 | $29.59 | $112.10 | 2,216,700 | — | — |
| 2025-09-30 | $28.41 | $107.63 | 2,348,900 | — | — |
| 2025-09-29 | $28.96 | $109.71 | 2,117,200 | — | — |
| 2025-09-26 | $30.03 | $113.77 | 2,162,500 | — | — |
| 2025-09-25 | $29.15 | $110.43 | 2,374,800 | — | — |
| 2025-09-24 | $28.99 | $109.83 | 3,249,400 | — | — |
| 2025-09-23 | $28.05 | $106.27 | 2,662,800 | — | — |
| 2025-09-22 | $27.09 | $102.63 | 1,846,100 | — | — |
| 2025-09-19 | $26.54 | $100.55 | 4,577,600 | — | — |
| 2025-09-18 | $27.03 | $102.40 | 1,698,000 | — | — |
| 2025-09-17 | $26.92 | $101.99 | 3,138,300 | — | — |
| 2025-09-16 | $27.81 | $105.36 | 2,687,400 | — | — |
| 2025-09-15 | $26.15 | $99.07 | 2,078,100 | — | — |
| 2025-09-12 | $25.81 | $97.78 | 1,753,300 | — | — |
| 2025-09-11 | $25.83 | $97.86 | 1,396,100 | — | — |
| 2025-09-10 | $26.07 | $98.77 | 2,560,400 | — | — |
| 2025-09-09 | $24.91 | $94.37 | 2,238,300 | — | — |
| 2025-09-08 | $25.31 | $95.89 | 3,557,400 | — | — |
| 2025-09-05 | $24.93 | $94.45 | 2,536,300 | — | — |
| 2025-09-04 | $25.69 | $97.33 | 2,054,700 | — | — |
| 2025-09-03 | $25.05 | $94.90 | 2,915,100 | — | — |
| 2025-09-02 | $25.89 | $98.08 | 2,798,200 | — | — |
| 2025-08-29 | $24.86 | $94.18 | 1,395,800 | — | — |
| 2025-08-28 | $24.75 | $93.76 | 1,789,400 | — | — |
| 2025-08-27 | $24.66 | $93.42 | 1,711,400 | — | — |
| 2025-08-26 | $23.96 | $90.77 | 2,352,500 | — | — |
| 2025-08-25 | $24.38 | $92.36 | 1,601,200 | — | — |
| 2025-08-22 | $24.06 | $91.15 | 2,375,500 | — | — |
| 2025-08-21 | $22.61 | $85.66 | 2,437,200 | — | — |
| 2025-08-20 | $22.22 | $84.18 | 2,092,400 | — | — |
| 2025-08-19 | $22.13 | $83.84 | 1,624,000 | — | — |
| 2025-08-18 | $22.38 | $84.79 | 1,761,600 | — | — |
| 2025-08-15 | $22.97 | $85.79 | 1,898,000 | — | — |
| 2025-08-14 | $23.22 | $86.72 | 2,483,200 | — | — |
| 2025-08-13 | $23.25 | $86.84 | 2,462,900 | — | — |
| 2025-08-12 | $23.21 | $86.69 | 2,421,500 | — | — |
| 2025-08-11 | $22.65 | $84.59 | 2,247,800 | — | — |
| 2025-08-08 | $23.27 | $86.91 | 2,227,800 | — | — |
| 2025-08-07 | $22.86 | $85.38 | 5,793,200 | — | — |
| 2025-08-06 | $23.63 | $88.25 | 3,024,100 | — | — |
| 2025-08-05 | $23.85 | $89.08 | 2,113,000 | — | — |
| 2025-08-04 | $23.56 | $87.99 | 1,925,700 | — | — |
| 2025-08-01 | $23.68 | $88.44 | 2,335,200 | — | — |
| 2025-07-31 | $24.81 | $92.66 | 2,221,900 | — | — |
| 2025-07-30 | $25.59 | $95.58 | 2,175,500 | — | — |
| 2025-07-29 | $26.96 | $100.69 | 1,822,900 | — | — |
| 2025-07-28 | $27.13 | $101.33 | 1,461,200 | — | — |
| 2025-07-25 | $26.13 | $97.59 | 1,922,500 | — | — |
| 2025-07-24 | $26.33 | $98.34 | 1,935,100 | — | — |
| 2025-07-23 | $26.08 | $97.41 | 2,290,400 | — | — |
| 2025-07-22 | $25.30 | $94.49 | 2,095,700 | — | — |
| 2025-07-21 | $24.33 | $90.87 | 1,816,600 | — | — |
| 2025-07-18 | $24.48 | $91.43 | 2,131,400 | — | — |
| 2025-07-17 | $24.74 | $92.40 | 2,315,800 | — | — |
| 2025-07-16 | $24.32 | $90.83 | 2,177,800 | — | — |
| 2025-07-15 | $24.95 | $93.18 | 1,967,000 | — | — |
| 2025-07-14 | $25.95 | $96.92 | 2,224,000 | — | — |
| 2025-07-11 | $26.44 | $98.75 | 1,823,000 | — | — |
| 2025-07-10 | $26.22 | $97.93 | 2,800,500 | — | — |
| 2025-07-09 | $25.58 | $95.54 | 1,803,000 | — | — |
| 2025-07-08 | $25.89 | $96.70 | 4,027,400 | — | — |
| 2025-07-07 | $23.84 | $89.04 | 2,375,400 | — | — |
| 2025-07-03 | $24.47 | $91.39 | 844,200 | — | — |
| 2025-07-02 | $24.61 | $91.91 | 2,171,700 | — | — |
| 2025-07-01 | $23.79 | $88.85 | 3,106,200 | — | — |
| 2025-06-30 | $22.50 | $84.03 | 1,990,100 | — | — |
| 2025-06-27 | $22.93 | $85.64 | 2,651,500 | — | — |
| 2025-06-26 | $23.12 | $86.35 | 2,261,900 | — | — |
| 2025-06-25 | $22.52 | $84.11 | 3,096,200 | — | — |
| 2025-06-24 | $22.83 | $85.27 | 4,015,100 | — | — |
| 2025-06-23 | $23.34 | $87.17 | 4,387,600 | — | — |
| 2025-06-20 | $24.83 | $92.74 | 4,187,200 | — | — |
| 2025-06-18 | $25.06 | $93.60 | 2,442,400 | — | — |
| 2025-06-17 | $25.34 | $94.64 | 3,336,100 | — | — |
| 2025-06-16 | $25.02 | $93.45 | 2,955,100 | — | — |
| 2025-06-13 | $25.43 | $94.98 | 4,396,000 | — | — |
| 2025-06-12 | $24.41 | $91.17 | 2,756,300 | — | — |
| 2025-06-11 | $24.32 | $90.83 | 4,234,100 | — | — |
| 2025-06-10 | $23.79 | $88.85 | 4,102,400 | — | — |
| 2025-06-09 | $23.02 | $85.98 | 3,184,800 | — | — |
| 2025-06-06 | $22.50 | $84.03 | 2,315,900 | — | — |
| 2025-06-05 | $21.54 | $80.45 | 2,394,600 | — | — |
| 2025-06-04 | $21.67 | $80.93 | 2,995,100 | — | — |
| 2025-06-03 | $22.03 | $82.28 | 1,882,800 | — | — |
| 2025-06-02 | $21.27 | $79.44 | 2,154,900 | — | — |
| 2025-05-30 | $20.93 | $78.17 | 2,004,900 | — | — |
| 2025-05-29 | $21.25 | $79.37 | 1,917,100 | — | — |
| 2025-05-28 | $21.23 | $79.29 | 2,418,900 | — | — |
| 2025-05-27 | $21.43 | $80.04 | 1,800,900 | — | — |
| 2025-05-23 | $20.89 | $78.02 | 1,493,300 | — | — |
| 2025-05-22 | $21.00 | $78.43 | 2,279,600 | — | — |
| 2025-05-21 | $20.93 | $78.17 | 2,777,700 | — | — |
| 2025-05-20 | $21.61 | $80.71 | 2,796,000 | — | — |
| 2025-05-19 | $21.62 | $80.75 | 2,005,900 | — | — |
| 2025-05-16 | $22.08 | $82.47 | 1,874,700 | — | — |
| 2025-05-15 | $22.56 | $83.04 | 2,473,300 | — | — |
| 2025-05-14 | $22.98 | $84.59 | 2,204,100 | — | — |
| 2025-05-13 | $23.33 | $85.88 | 2,720,700 | — | — |
| 2025-05-12 | $22.98 | $84.59 | 3,117,300 | — | — |
| 2025-05-09 | $21.86 | $80.47 | 3,090,400 | — | — |
| 2025-05-08 | $21.38 | $78.70 | 5,664,400 | — | — |
| 2025-05-07 | $21.00 | $77.30 | 3,883,900 | — | — |
| 2025-05-06 | $21.00 | $77.30 | 5,292,800 | — | — |
| 2025-05-05 | $20.61 | $75.87 | 2,507,200 | — | — |
| 2025-05-02 | $21.78 | $80.17 | 4,076,200 | — | — |
| 2025-05-01 | $21.11 | $77.71 | 2,799,400 | — | — |
| 2025-04-30 | $20.53 | $75.57 | 3,167,600 | — | — |
| 2025-04-29 | $21.22 | $78.11 | 2,376,000 | — | — |
| 2025-04-28 | $21.21 | $78.08 | 2,377,500 | — | — |
| 2025-04-25 | $21.07 | $77.56 | 1,938,000 | — | — |
| 2025-04-24 | $20.83 | $76.68 | 2,511,400 | — | — |
| 2025-04-23 | $20.59 | $75.79 | 3,961,100 | — | — |
| 2025-04-22 | $21.39 | $78.74 | 3,049,400 | — | — |
| 2025-04-21 | $20.83 | $76.68 | 2,661,400 | — | — |
| 2025-04-17 | $21.37 | $78.66 | 3,245,100 | — | — |
| 2025-04-16 | $20.59 | $75.79 | 3,258,300 | — | — |
| 2025-04-15 | $20.12 | $74.06 | 3,812,200 | — | — |
| 2025-04-14 | $20.53 | $75.57 | 2,997,800 | — | — |
| 2025-04-11 | $20.87 | $76.82 | 3,609,500 | — | — |
| 2025-04-10 | $19.97 | $73.51 | 4,903,700 | — | — |
| 2025-04-09 | $23.18 | $85.33 | 7,315,800 | — | — |
| 2025-04-08 | $19.62 | $72.22 | 5,922,200 | — | — |
| 2025-04-07 | $21.46 | $79.00 | 6,104,000 | — | — |
| 2025-04-04 | $22.32 | $82.16 | 4,888,900 | — | — |
| 2025-04-03 | $25.41 | $93.54 | 3,907,400 | — | — |
| 2025-04-02 | $29.21 | $107.52 | 1,968,400 | — | — |
| 2025-04-01 | $28.75 | $105.83 | 3,095,300 | — | — |
| 2025-03-31 | $28.40 | $104.54 | 2,681,600 | — | — |
| 2025-03-28 | $28.37 | $104.43 | 2,999,100 | — | — |
| 2025-03-27 | $28.50 | $104.91 | 2,539,500 | — | — |
| 2025-03-26 | $28.35 | $104.36 | 2,335,500 | — | — |
| 2025-03-25 | $27.74 | $102.11 | 2,089,100 | — | — |
| 2025-03-24 | $27.26 | $100.35 | 2,155,300 | — | — |
| 2025-03-21 | $26.70 | $98.28 | 14,859,300 | — | — |
| 2025-03-20 | $26.83 | $98.76 | 2,308,900 | — | — |
| 2025-03-19 | $27.10 | $99.76 | 2,771,100 | — | — |
| 2025-03-18 | $26.10 | $96.08 | 2,152,800 | — | — |
| 2025-03-17 | $26.66 | $98.14 | 2,853,400 | — | — |
| 2025-03-14 | $26.04 | $95.85 | 2,877,300 | — | — |
| 2025-03-13 | $24.88 | $91.58 | 2,431,200 | — | — |
| 2025-03-12 | $25.13 | $92.50 | 2,574,800 | — | — |
| 2025-03-11 | $25.25 | $92.95 | 3,423,200 | — | — |
| 2025-03-10 | $25.65 | $94.42 | 4,240,900 | — | — |
| 2025-03-07 | $25.36 | $93.35 | 3,210,500 | — | — |
| 2025-03-06 | $24.16 | $88.93 | 3,646,200 | — | — |
| 2025-03-05 | $24.02 | $88.42 | 5,810,800 | — | — |
| 2025-03-04 | $24.43 | $89.93 | 3,743,200 | — | — |
| 2025-03-03 | $24.46 | $90.04 | 3,425,100 | — | — |
| 2025-02-28 | $26.49 | $97.51 | 2,485,500 | — | — |
| 2025-02-27 | $26.72 | $98.36 | 1,914,500 | — | — |
| 2025-02-26 | $26.93 | $99.13 | 3,401,300 | — | — |
| 2025-02-25 | $27.66 | $101.82 | 3,433,200 | — | — |
| 2025-02-24 | $27.71 | $102.00 | 3,288,300 | — | — |
| 2025-02-21 | $27.31 | $100.53 | 2,965,100 | — | — |
| 2025-02-20 | $28.20 | $103.81 | 1,550,200 | — | — |
| 2025-02-19 | $28.39 | $104.51 | 2,646,300 | — | — |
| 2025-02-18 | $28.19 | $103.77 | 2,788,800 | — | — |
| 2025-02-14 | $28.26 | $102.83 | 2,325,100 | — | — |
| 2025-02-13 | $27.92 | $101.59 | 1,962,600 | — | — |
| 2025-02-12 | $27.68 | $100.72 | 2,488,200 | — | — |
| 2025-02-11 | $28.73 | $104.54 | 2,501,000 | — | — |
| 2025-02-10 | $28.03 | $101.99 | 3,110,600 | — | — |
| 2025-02-07 | $26.82 | $97.59 | 4,483,200 | — | — |
| 2025-02-06 | $26.30 | $95.70 | 2,995,200 | — | — |
| 2025-02-05 | $26.68 | $97.08 | 2,873,900 | — | — |
| 2025-02-04 | $26.47 | $96.32 | 3,525,300 | — | — |
| 2025-02-03 | $25.55 | $92.97 | 4,263,200 | — | — |
| 2025-01-31 | $26.63 | $96.90 | 3,463,300 | — | — |
| 2025-01-30 | $27.47 | $99.96 | 5,320,100 | — | — |
| 2025-01-29 | $29.18 | $106.18 | 2,482,900 | — | — |
| 2025-01-28 | $29.20 | $106.25 | 2,125,700 | — | — |
| 2025-01-27 | $29.55 | $107.52 | 2,754,600 | — | — |
| 2025-01-24 | $29.74 | $108.22 | 1,771,300 | — | — |
| 2025-01-23 | $30.40 | $110.62 | 2,048,000 | — | — |
| 2025-01-22 | $30.86 | $112.29 | 1,683,500 | — | — |
| 2025-01-21 | $31.49 | $114.58 | 2,903,700 | — | — |
| 2025-01-17 | $32.24 | $117.31 | 2,743,700 | — | — |
| 2025-01-16 | $33.05 | $120.26 | 2,152,300 | — | — |
| 2025-01-15 | $33.46 | $121.75 | 2,704,700 | — | — |
| 2025-01-14 | $33.90 | $123.35 | 1,529,500 | — | — |
| 2025-01-13 | $33.83 | $123.10 | 1,745,400 | — | — |
| 2025-01-10 | $33.23 | $120.91 | 2,500,800 | — | — |
| 2025-01-08 | $32.77 | $119.24 | 3,610,900 | — | — |
| 2025-01-07 | $31.64 | $115.13 | 1,822,100 | — | — |
| 2025-01-06 | $30.76 | $111.93 | 1,889,500 | — | — |
| 2025-01-03 | $30.85 | $112.25 | 1,358,700 | — | — |
| 2025-01-02 | $30.96 | $112.65 | 1,194,500 | — | — |