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 | $27.10 | $105.06 | 6,220,000 | — | — |
| 2025-12-30 | $27.32 | $105.91 | 5,142,900 | — | — |
| 2025-12-29 | $27.55 | $106.80 | 5,765,900 | — | — |
| 2025-12-26 | $27.79 | $107.73 | 5,004,400 | — | — |
| 2025-12-24 | $27.73 | $107.50 | 4,768,800 | — | — |
| 2025-12-23 | $27.55 | $106.80 | 7,041,400 | — | — |
| 2025-12-22 | $27.82 | $107.85 | 6,718,400 | — | — |
| 2025-12-19 | $27.66 | $107.23 | 20,038,700 | — | — |
| 2025-12-18 | $27.49 | $106.57 | 13,741,100 | — | — |
| 2025-12-17 | $27.57 | $106.88 | 12,468,900 | — | — |
| 2025-12-16 | $27.51 | $106.65 | 10,908,600 | — | — |
| 2025-12-15 | $27.39 | $106.18 | 12,464,000 | — | — |
| 2025-12-12 | $27.60 | $107.00 | 8,719,100 | — | — |
| 2025-12-11 | $27.84 | $107.93 | 11,867,100 | — | — |
| 2025-12-10 | $27.38 | $106.15 | 15,523,400 | — | — |
| 2025-12-09 | $26.44 | $102.50 | 10,824,400 | — | — |
| 2025-12-08 | $26.34 | $102.11 | 10,204,200 | — | — |
| 2025-12-05 | $26.28 | $101.88 | 9,895,700 | — | — |
| 2025-12-04 | $26.41 | $102.38 | 9,766,600 | — | — |
| 2025-12-03 | $26.20 | $101.57 | 12,200,600 | — | — |
| 2025-12-02 | $25.41 | $98.51 | 9,854,100 | — | — |
| 2025-12-01 | $25.33 | $98.20 | 12,005,100 | — | — |
| 2025-11-28 | $25.45 | $97.64 | 3,895,200 | — | — |
| 2025-11-26 | $25.45 | $97.64 | 10,417,500 | — | — |
| 2025-11-25 | $25.42 | $97.52 | 10,966,600 | — | — |
| 2025-11-24 | $24.85 | $95.33 | 11,537,800 | — | — |
| 2025-11-21 | $24.91 | $95.56 | 14,122,100 | — | — |
| 2025-11-20 | $24.10 | $92.46 | 16,512,600 | — | — |
| 2025-11-19 | $24.22 | $92.92 | 15,745,700 | — | — |
| 2025-11-18 | $24.18 | $92.76 | 23,726,800 | — | — |
| 2025-11-17 | $24.30 | $93.22 | 15,588,200 | — | — |
| 2025-11-14 | $24.96 | $95.76 | 14,510,600 | — | — |
| 2025-11-13 | $24.96 | $95.76 | 16,272,600 | — | — |
| 2025-11-12 | $25.39 | $97.41 | 16,884,500 | — | — |
| 2025-11-11 | $25.06 | $96.14 | 17,758,800 | — | — |
| 2025-11-10 | $25.04 | $96.06 | 23,496,300 | — | — |
| 2025-11-07 | $24.85 | $95.33 | 30,064,800 | — | — |
| 2025-11-06 | $24.31 | $93.26 | 23,956,300 | — | — |
| 2025-11-05 | $24.38 | $93.53 | 23,884,300 | — | — |
| 2025-11-04 | $24.15 | $92.65 | 20,686,600 | — | — |
| 2025-11-03 | $24.24 | $92.99 | 23,508,200 | — | — |
| 2025-10-31 | $24.20 | $92.84 | 23,296,900 | — | — |
| 2025-10-30 | $24.20 | $92.84 | 30,640,000 | — | — |
| 2025-10-29 | $24.07 | $92.34 | 32,437,800 | — | — |
| 2025-10-28 | $24.27 | $93.11 | 52,778,600 | — | — |
| 2025-10-27 | $24.24 | $92.99 | 49,146,400 | — | — |
| 2025-10-24 | $24.57 | $94.26 | 58,105,400 | — | — |
| 2025-10-23 | $24.10 | $92.46 | 44,692,700 | — | — |
| 2025-10-22 | $24.11 | $92.49 | 62,396,100 | — | — |
| 2025-10-21 | $24.36 | $93.45 | 52,041,300 | — | — |
| 2025-10-20 | $24.06 | $92.30 | 51,485,500 | — | — |
| 2025-10-17 | $23.58 | $90.46 | 47,515,900 | — | — |
| 2025-10-16 | $23.35 | $89.58 | 56,001,800 | — | — |
| 2025-10-15 | $24.74 | $94.91 | 35,798,600 | — | — |
| 2025-10-14 | $25.16 | $96.52 | 45,545,300 | — | — |
| 2025-10-13 | $24.56 | $94.22 | 34,952,800 | — | — |
| 2025-10-10 | $24.16 | $92.69 | 17,838,900 | — | — |
| 2025-10-09 | $25.31 | $97.10 | 24,114,800 | — | — |
| 2025-10-08 | $25.29 | $97.02 | 20,149,200 | — | — |
| 2025-10-07 | $25.73 | $98.71 | 24,422,200 | — | — |
| 2025-10-06 | $25.86 | $99.21 | 28,172,100 | — | — |
| 2025-10-03 | $26.39 | $101.24 | 21,006,600 | — | — |
| 2025-10-02 | $26.20 | $100.51 | 20,726,100 | — | — |
| 2025-10-01 | $26.21 | $100.55 | 21,412,700 | — | — |
| 2025-09-30 | $26.37 | $101.17 | 22,620,300 | — | — |
| 2025-09-29 | $26.50 | $101.66 | 23,658,200 | — | — |
| 2025-09-26 | $26.63 | $102.16 | 17,473,800 | — | — |
| 2025-09-25 | $26.60 | $102.05 | 13,320,300 | — | — |
| 2025-09-24 | $26.66 | $102.28 | 17,567,500 | — | — |
| 2025-09-23 | $26.73 | $102.55 | 18,053,700 | — | — |
| 2025-09-22 | $26.56 | $101.89 | 18,542,200 | — | — |
| 2025-09-19 | $27.16 | $104.20 | 32,203,200 | — | — |
| 2025-09-18 | $27.40 | $105.12 | 18,314,900 | — | — |
| 2025-09-17 | $26.93 | $103.31 | 20,749,900 | — | — |
| 2025-09-16 | $26.56 | $101.89 | 16,191,800 | — | — |
| 2025-09-15 | $26.90 | $103.20 | 18,593,100 | — | — |
| 2025-09-12 | $27.16 | $104.20 | 17,753,400 | — | — |
| 2025-09-11 | $27.04 | $103.74 | 18,682,200 | — | — |
| 2025-09-10 | $27.04 | $103.74 | 20,332,400 | — | — |
| 2025-09-09 | $26.82 | $102.89 | 21,556,000 | — | — |
| 2025-09-08 | $27.04 | $103.74 | 19,666,500 | — | — |
| 2025-09-05 | $27.03 | $103.70 | 17,502,300 | — | — |
| 2025-09-04 | $27.36 | $104.96 | 17,124,500 | — | — |
| 2025-09-03 | $26.94 | $103.35 | 18,485,900 | — | — |
| 2025-09-02 | $26.89 | $103.16 | 19,564,500 | — | — |
| 2025-08-29 | $27.39 | $104.06 | 15,961,100 | — | — |
| 2025-08-28 | $27.33 | $103.83 | 18,288,700 | — | — |
| 2025-08-27 | $27.41 | $104.14 | 20,348,700 | — | — |
| 2025-08-26 | $27.08 | $102.88 | 19,624,900 | — | — |
| 2025-08-25 | $26.65 | $101.25 | 21,616,300 | — | — |
| 2025-08-22 | $26.76 | $101.67 | 17,468,600 | — | — |
| 2025-08-21 | $25.74 | $97.79 | 14,219,300 | — | — |
| 2025-08-20 | $25.86 | $98.25 | 13,900,300 | — | — |
| 2025-08-19 | $25.72 | $97.72 | 15,819,700 | — | — |
| 2025-08-18 | $25.69 | $97.60 | 10,508,200 | — | — |
| 2025-08-15 | $25.60 | $97.26 | 16,244,500 | — | — |
| 2025-08-14 | $26.05 | $98.97 | 17,438,000 | — | — |
| 2025-08-13 | $25.84 | $98.17 | 23,710,100 | — | — |
| 2025-08-12 | $25.33 | $96.24 | 21,326,400 | — | — |
| 2025-08-11 | $24.63 | $93.58 | 11,623,600 | — | — |
| 2025-08-08 | $24.92 | $94.68 | 7,576,800 | — | — |
| 2025-08-07 | $24.64 | $93.61 | 9,196,800 | — | — |
| 2025-08-06 | $24.93 | $94.72 | 9,542,000 | — | — |
| 2025-08-05 | $25.18 | $95.67 | 11,527,300 | — | — |
| 2025-08-04 | $25.18 | $95.67 | 13,331,300 | — | — |
| 2025-08-01 | $24.89 | $94.56 | 14,881,800 | — | — |
| 2025-07-31 | $25.33 | $96.24 | 18,280,600 | — | — |
| 2025-07-30 | $25.70 | $97.64 | 17,970,800 | — | — |
| 2025-07-29 | $26.19 | $99.50 | 19,801,000 | — | — |
| 2025-07-28 | $26.30 | $99.92 | 20,406,300 | — | — |
| 2025-07-25 | $26.42 | $100.38 | 18,073,500 | — | — |
| 2025-07-24 | $26.30 | $99.92 | 25,188,100 | — | — |
| 2025-07-23 | $26.37 | $100.19 | 24,666,800 | — | — |
| 2025-07-22 | $26.20 | $99.54 | 18,208,200 | — | — |
| 2025-07-21 | $26.05 | $98.97 | 17,171,900 | — | — |
| 2025-07-18 | $26.01 | $98.82 | 23,430,000 | — | — |
| 2025-07-17 | $24.51 | $93.12 | 10,246,300 | — | — |
| 2025-07-16 | $24.08 | $91.49 | 11,168,500 | — | — |
| 2025-07-15 | $24.03 | $91.30 | 12,049,100 | — | — |
| 2025-07-14 | $24.70 | $93.84 | 7,096,300 | — | — |
| 2025-07-11 | $24.69 | $93.80 | 6,445,100 | — | — |
| 2025-07-10 | $24.84 | $94.37 | 6,482,300 | — | — |
| 2025-07-09 | $24.63 | $93.58 | 8,090,400 | — | — |
| 2025-07-08 | $24.66 | $93.69 | 8,879,800 | — | — |
| 2025-07-07 | $24.57 | $93.35 | 7,645,800 | — | — |
| 2025-07-03 | $24.80 | $94.22 | 4,691,600 | — | — |
| 2025-07-02 | $24.55 | $93.27 | 8,659,200 | — | — |
| 2025-07-01 | $24.17 | $91.83 | 11,081,600 | — | — |
| 2025-06-30 | $23.52 | $89.36 | 9,647,800 | — | — |
| 2025-06-27 | $23.35 | $88.71 | 10,748,900 | — | — |
| 2025-06-26 | $23.35 | $88.71 | 7,746,100 | — | — |
| 2025-06-25 | $22.89 | $86.96 | 8,770,600 | — | — |
| 2025-06-24 | $22.88 | $86.93 | 11,431,800 | — | — |
| 2025-06-23 | $22.64 | $86.02 | 9,331,300 | — | — |
| 2025-06-20 | $22.20 | $84.34 | 21,251,700 | — | — |
| 2025-06-18 | $21.96 | $83.43 | 13,444,900 | — | — |
| 2025-06-17 | $21.54 | $81.84 | 11,073,100 | — | — |
| 2025-06-16 | $21.68 | $82.37 | 12,151,300 | — | — |
| 2025-06-13 | $21.51 | $81.72 | 10,896,400 | — | — |
| 2025-06-12 | $22.08 | $83.89 | 8,155,200 | — | — |
| 2025-06-11 | $22.29 | $84.69 | 14,710,900 | — | — |
| 2025-06-10 | $22.36 | $84.95 | 10,581,400 | — | — |
| 2025-06-09 | $22.09 | $83.93 | 8,651,300 | — | — |
| 2025-06-06 | $22.05 | $83.77 | 11,085,200 | — | — |
| 2025-06-05 | $21.32 | $81.00 | 5,007,300 | — | — |
| 2025-06-04 | $21.30 | $80.92 | 6,233,000 | — | — |
| 2025-06-03 | $21.53 | $81.80 | 5,752,500 | — | — |
| 2025-06-02 | $21.11 | $80.20 | 6,311,800 | — | — |
| 2025-05-30 | $21.44 | $80.51 | 12,194,700 | — | — |
| 2025-05-29 | $21.57 | $80.99 | 6,978,900 | — | — |
| 2025-05-28 | $21.33 | $80.09 | 6,733,700 | — | — |
| 2025-05-27 | $21.67 | $81.37 | 5,924,100 | — | — |
| 2025-05-23 | $21.24 | $79.76 | 5,621,300 | — | — |
| 2025-05-22 | $21.37 | $80.24 | 7,083,000 | — | — |
| 2025-05-21 | $21.32 | $80.06 | 6,422,000 | — | — |
| 2025-05-20 | $22.25 | $83.55 | 4,874,200 | — | — |
| 2025-05-19 | $22.54 | $84.64 | 5,162,200 | — | — |
| 2025-05-16 | $22.59 | $84.82 | 4,804,800 | — | — |
| 2025-05-15 | $22.46 | $84.34 | 5,749,600 | — | — |
| 2025-05-14 | $22.44 | $84.26 | 8,373,100 | — | — |
| 2025-05-13 | $22.44 | $84.26 | 6,511,000 | — | — |
| 2025-05-12 | $22.25 | $83.55 | 9,459,600 | — | — |
| 2025-05-09 | $21.16 | $79.45 | 7,438,100 | — | — |
| 2025-05-08 | $21.30 | $79.98 | 5,981,300 | — | — |
| 2025-05-07 | $20.78 | $78.03 | 5,446,900 | — | — |
| 2025-05-06 | $20.71 | $77.77 | 4,772,700 | — | — |
| 2025-05-05 | $21.11 | $79.27 | 9,176,600 | — | — |
| 2025-05-02 | $21.05 | $79.04 | 5,370,300 | — | — |
| 2025-05-01 | $20.51 | $77.01 | 5,091,600 | — | — |
| 2025-04-30 | $20.41 | $76.64 | 6,629,600 | — | — |
| 2025-04-29 | $20.52 | $77.05 | 5,584,200 | — | — |
| 2025-04-28 | $20.46 | $76.83 | 5,151,200 | — | — |
| 2025-04-25 | $20.28 | $76.15 | 6,572,600 | — | — |
| 2025-04-24 | $20.54 | $77.13 | 8,695,200 | — | — |
| 2025-04-23 | $20.02 | $75.17 | 7,553,500 | — | — |
| 2025-04-22 | $19.78 | $74.27 | 10,732,600 | — | — |
| 2025-04-21 | $19.09 | $71.68 | 8,791,600 | — | — |
| 2025-04-17 | $19.31 | $72.51 | 18,651,900 | — | — |
| 2025-04-16 | $19.17 | $71.98 | 12,571,400 | — | — |
| 2025-04-15 | $19.43 | $72.96 | 9,745,000 | — | — |
| 2025-04-14 | $19.27 | $72.36 | 7,134,300 | — | — |
| 2025-04-11 | $18.97 | $71.23 | 13,082,000 | — | — |
| 2025-04-10 | $19.00 | $71.34 | 16,402,700 | — | — |
| 2025-04-09 | $20.00 | $75.10 | 18,922,900 | — | — |
| 2025-04-08 | $18.34 | $68.87 | 13,295,100 | — | — |
| 2025-04-07 | $18.68 | $70.14 | 22,347,100 | — | — |
| 2025-04-04 | $18.66 | $70.07 | 14,885,100 | — | — |
| 2025-04-03 | $19.61 | $73.63 | 12,987,700 | — | — |
| 2025-04-02 | $22.02 | $82.68 | 7,369,700 | — | — |
| 2025-04-01 | $21.57 | $80.99 | 7,170,800 | — | — |
| 2025-03-31 | $21.73 | $81.60 | 9,062,300 | — | — |
| 2025-03-28 | $21.42 | $80.43 | 5,097,500 | — | — |
| 2025-03-27 | $21.93 | $82.35 | 5,411,100 | — | — |
| 2025-03-26 | $22.24 | $83.51 | 6,674,400 | — | — |
| 2025-03-25 | $22.42 | $84.19 | 8,350,300 | — | — |
| 2025-03-24 | $22.27 | $83.62 | 6,572,000 | — | — |
| 2025-03-21 | $21.71 | $81.52 | 38,594,800 | — | — |
| 2025-03-20 | $21.68 | $81.41 | 7,736,500 | — | — |
| 2025-03-19 | $21.75 | $81.67 | 6,870,100 | — | — |
| 2025-03-18 | $21.48 | $80.66 | 9,839,400 | — | — |
| 2025-03-17 | $21.54 | $80.88 | 8,173,800 | — | — |
| 2025-03-14 | $21.43 | $80.47 | 5,857,300 | — | — |
| 2025-03-13 | $20.84 | $78.25 | 6,914,400 | — | — |
| 2025-03-12 | $21.06 | $79.08 | 11,286,500 | — | — |
| 2025-03-11 | $20.99 | $78.82 | 10,254,100 | — | — |
| 2025-03-10 | $21.53 | $80.84 | 12,826,000 | — | — |
| 2025-03-07 | $22.07 | $82.87 | 10,446,600 | — | — |
| 2025-03-06 | $21.95 | $82.42 | 10,475,600 | — | — |
| 2025-03-05 | $22.09 | $82.95 | 10,910,500 | — | — |
| 2025-03-04 | $22.36 | $83.96 | 10,815,800 | — | — |
| 2025-03-03 | $23.14 | $86.89 | 6,678,600 | — | — |
| 2025-02-28 | $23.71 | $88.09 | 8,334,000 | — | — |
| 2025-02-27 | $23.40 | $86.94 | 11,692,200 | — | — |
| 2025-02-26 | $23.38 | $86.87 | 4,752,600 | — | — |
| 2025-02-25 | $23.37 | $86.83 | 8,472,400 | — | — |
| 2025-02-24 | $23.44 | $87.09 | 7,279,700 | — | — |
| 2025-02-21 | $23.39 | $86.90 | 9,066,400 | — | — |
| 2025-02-20 | $24.06 | $89.39 | 8,375,400 | — | — |
| 2025-02-19 | $24.52 | $91.10 | 5,666,700 | — | — |
| 2025-02-18 | $24.66 | $91.62 | 7,556,500 | — | — |
| 2025-02-14 | $24.32 | $90.36 | 8,730,000 | — | — |
| 2025-02-13 | $24.05 | $89.35 | 5,623,500 | — | — |
| 2025-02-12 | $23.99 | $89.13 | 6,645,100 | — | — |
| 2025-02-11 | $24.39 | $90.62 | 7,163,700 | — | — |
| 2025-02-10 | $24.08 | $89.47 | 4,990,000 | — | — |
| 2025-02-07 | $24.45 | $90.84 | 4,715,000 | — | — |
| 2025-02-06 | $24.64 | $91.55 | 5,397,300 | — | — |
| 2025-02-05 | $24.32 | $90.36 | 6,244,700 | — | — |
| 2025-02-04 | $24.36 | $90.51 | 6,742,700 | — | — |
| 2025-02-03 | $24.05 | $89.35 | 7,173,000 | — | — |
| 2025-01-31 | $24.64 | $91.55 | 13,614,400 | — | — |
| 2025-01-30 | $24.77 | $92.03 | 6,473,600 | — | — |
| 2025-01-29 | $24.58 | $91.32 | 7,472,600 | — | — |
| 2025-01-28 | $24.75 | $91.96 | 8,675,500 | — | — |
| 2025-01-27 | $24.77 | $92.03 | 7,120,900 | — | — |
| 2025-01-24 | $24.47 | $90.91 | 5,209,600 | — | — |
| 2025-01-23 | $24.26 | $90.13 | 5,116,200 | — | — |
| 2025-01-22 | $24.32 | $90.36 | 9,213,600 | — | — |
| 2025-01-21 | $24.65 | $91.58 | 12,669,700 | — | — |
| 2025-01-17 | $24.20 | $89.91 | 15,291,500 | — | — |
| 2025-01-16 | $24.52 | $91.10 | 9,896,600 | — | — |
| 2025-01-15 | $24.70 | $91.77 | 9,422,900 | — | — |
| 2025-01-14 | $24.00 | $89.17 | 7,821,500 | — | — |
| 2025-01-13 | $23.62 | $87.76 | 9,145,100 | — | — |
| 2025-01-10 | $23.06 | $85.68 | 6,557,600 | — | — |
| 2025-01-08 | $23.82 | $88.50 | 7,851,500 | — | — |
| 2025-01-07 | $23.85 | $88.61 | 8,402,400 | — | — |
| 2025-01-06 | $23.78 | $88.35 | 10,026,500 | — | — |
| 2025-01-03 | $23.62 | $87.76 | 7,709,600 | — | — |
| 2025-01-02 | $23.26 | $86.42 | 8,641,800 | — | — |