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 | $27.16 | $42.57 | 1,125,800 | — | — |
| 2025-12-30 | $27.50 | $43.10 | 1,144,400 | — | — |
| 2025-12-29 | $27.61 | $43.27 | 1,537,400 | — | — |
| 2025-12-26 | $27.72 | $43.44 | 972,300 | — | — |
| 2025-12-24 | $27.54 | $43.16 | 551,700 | — | — |
| 2025-12-23 | $27.27 | $42.74 | 1,756,800 | — | — |
| 2025-12-22 | $27.82 | $43.60 | 1,621,900 | — | — |
| 2025-12-19 | $27.93 | $43.77 | 3,022,200 | — | — |
| 2025-12-18 | $28.35 | $44.43 | 1,859,100 | — | — |
| 2025-12-17 | $28.23 | $44.24 | 2,000,700 | — | — |
| 2025-12-16 | $27.77 | $43.52 | 1,823,100 | — | — |
| 2025-12-15 | $27.61 | $43.27 | 1,804,900 | — | — |
| 2025-12-12 | $27.66 | $43.35 | 1,394,400 | — | — |
| 2025-12-11 | $27.73 | $43.46 | 1,523,700 | — | — |
| 2025-12-10 | $27.33 | $42.83 | 2,561,100 | — | — |
| 2025-12-09 | $26.66 | $41.78 | 1,617,300 | — | — |
| 2025-12-08 | $26.72 | $41.88 | 2,049,600 | — | — |
| 2025-12-05 | $26.80 | $42.00 | 2,002,600 | — | — |
| 2025-12-04 | $26.81 | $42.02 | 1,596,600 | — | — |
| 2025-12-03 | $27.42 | $42.97 | 1,711,900 | — | — |
| 2025-12-02 | $27.40 | $42.94 | 1,668,900 | — | — |
| 2025-12-01 | $27.45 | $43.02 | 2,503,200 | — | — |
| 2025-11-28 | $27.04 | $42.38 | 775,900 | — | — |
| 2025-11-26 | $27.27 | $42.74 | 2,154,700 | — | — |
| 2025-11-25 | $27.33 | $42.83 | 2,076,500 | — | — |
| 2025-11-24 | $27.33 | $41.91 | 3,388,000 | — | — |
| 2025-11-21 | $27.27 | $41.82 | 2,327,400 | — | — |
| 2025-11-20 | $25.75 | $39.49 | 2,082,200 | — | — |
| 2025-11-19 | $26.02 | $39.90 | 2,392,900 | — | — |
| 2025-11-18 | $26.26 | $40.27 | 2,564,700 | — | — |
| 2025-11-17 | $26.15 | $40.10 | 3,010,400 | — | — |
| 2025-11-14 | $26.67 | $40.90 | 2,752,800 | — | — |
| 2025-11-13 | $27.48 | $42.14 | 3,087,700 | — | — |
| 2025-11-12 | $27.66 | $42.41 | 3,637,900 | — | — |
| 2025-11-11 | $27.68 | $42.45 | 4,976,900 | — | — |
| 2025-11-10 | $25.86 | $39.65 | 2,197,000 | — | — |
| 2025-11-07 | $26.38 | $40.45 | 2,741,700 | — | — |
| 2025-11-06 | $26.01 | $39.88 | 4,056,700 | — | — |
| 2025-11-05 | $25.72 | $39.44 | 2,301,000 | — | — |
| 2025-11-04 | $25.48 | $39.07 | 2,340,400 | — | — |
| 2025-11-03 | $25.55 | $39.18 | 3,843,000 | — | — |
| 2025-10-31 | $26.19 | $40.16 | 2,526,700 | — | — |
| 2025-10-30 | $26.56 | $40.73 | 2,909,900 | — | — |
| 2025-10-29 | $27.45 | $42.09 | 2,563,100 | — | — |
| 2025-10-28 | $29.04 | $44.53 | 1,838,700 | — | — |
| 2025-10-27 | $29.31 | $44.94 | 3,395,400 | — | — |
| 2025-10-24 | $29.07 | $44.58 | 4,060,200 | — | — |
| 2025-10-23 | $29.27 | $44.88 | 7,038,500 | — | — |
| 2025-10-22 | $29.64 | $45.45 | 4,287,000 | — | — |
| 2025-10-21 | $30.98 | $47.51 | 2,222,600 | — | — |
| 2025-10-20 | $30.81 | $47.25 | 1,519,600 | — | — |
| 2025-10-17 | $31.35 | $48.07 | 1,459,900 | — | — |
| 2025-10-16 | $32.04 | $49.13 | 1,830,600 | — | — |
| 2025-10-15 | $32.50 | $49.84 | 1,338,300 | — | — |
| 2025-10-14 | $32.61 | $50.01 | 1,436,500 | — | — |
| 2025-10-13 | $32.07 | $49.18 | 1,401,700 | — | — |
| 2025-10-10 | $31.36 | $48.09 | 1,494,000 | — | — |
| 2025-10-09 | $33.26 | $51.00 | 1,746,600 | — | — |
| 2025-10-08 | $33.67 | $51.63 | 1,057,400 | — | — |
| 2025-10-07 | $33.16 | $50.85 | 1,394,900 | — | — |
| 2025-10-06 | $34.39 | $52.73 | 1,620,300 | — | — |
| 2025-10-03 | $34.43 | $52.80 | 1,340,300 | — | — |
| 2025-10-02 | $34.24 | $52.50 | 1,414,300 | — | — |
| 2025-10-01 | $33.98 | $52.11 | 1,528,000 | — | — |
| 2025-09-30 | $33.98 | $52.11 | 1,538,600 | — | — |
| 2025-09-29 | $34.28 | $52.57 | 1,686,500 | — | — |
| 2025-09-26 | $34.02 | $52.17 | 1,933,000 | — | — |
| 2025-09-25 | $33.49 | $51.35 | 1,520,000 | — | — |
| 2025-09-24 | $34.63 | $53.10 | 2,581,700 | — | — |
| 2025-09-23 | $33.79 | $51.81 | 1,511,900 | — | — |
| 2025-09-22 | $34.90 | $53.52 | 2,374,400 | — | — |
| 2025-09-19 | $34.47 | $52.86 | 3,644,100 | — | — |
| 2025-09-18 | $35.11 | $53.84 | 1,065,100 | — | — |
| 2025-09-17 | $34.73 | $53.26 | 1,670,500 | — | — |
| 2025-09-16 | $35.50 | $54.44 | 1,624,000 | — | — |
| 2025-09-15 | $34.98 | $53.64 | 1,488,000 | — | — |
| 2025-09-12 | $35.44 | $54.34 | 996,700 | — | — |
| 2025-09-11 | $36.39 | $55.80 | 1,439,300 | — | — |
| 2025-09-10 | $35.01 | $53.69 | 1,514,200 | — | — |
| 2025-09-09 | $35.85 | $54.97 | 1,186,700 | — | — |
| 2025-09-08 | $35.93 | $55.10 | 1,483,300 | — | — |
| 2025-09-05 | $37.03 | $56.78 | 1,168,500 | — | — |
| 2025-09-04 | $37.35 | $57.27 | 1,021,500 | — | — |
| 2025-09-03 | $37.15 | $56.97 | 1,994,000 | — | — |
| 2025-09-02 | $37.22 | $57.07 | 2,074,500 | — | — |
| 2025-08-29 | $37.32 | $57.23 | 1,875,300 | — | — |
| 2025-08-28 | $36.53 | $56.02 | 1,056,200 | — | — |
| 2025-08-27 | $36.84 | $56.49 | 1,965,600 | — | — |
| 2025-08-26 | $36.50 | $55.97 | 1,645,200 | — | — |
| 2025-08-25 | $37.80 | $57.96 | 2,261,400 | — | — |
| 2025-08-22 | $37.94 | $57.27 | 2,027,200 | — | — |
| 2025-08-21 | $35.96 | $54.28 | 1,135,600 | — | — |
| 2025-08-20 | $36.67 | $55.36 | 1,784,900 | — | — |
| 2025-08-19 | $36.60 | $55.25 | 1,566,700 | — | — |
| 2025-08-18 | $35.81 | $54.06 | 1,276,000 | — | — |
| 2025-08-15 | $36.33 | $54.84 | 1,629,500 | — | — |
| 2025-08-14 | $36.25 | $54.72 | 2,332,800 | — | — |
| 2025-08-13 | $36.66 | $55.34 | 2,868,000 | — | — |
| 2025-08-12 | $34.82 | $52.56 | 1,982,200 | — | — |
| 2025-08-11 | $33.68 | $50.84 | 2,428,400 | — | — |
| 2025-08-08 | $34.20 | $51.63 | 1,374,000 | — | — |
| 2025-08-07 | $34.40 | $51.93 | 1,912,400 | — | — |
| 2025-08-06 | $34.66 | $52.32 | 1,815,800 | — | — |
| 2025-08-05 | $35.22 | $53.17 | 2,130,300 | — | — |
| 2025-08-04 | $35.25 | $53.21 | 1,753,800 | — | — |
| 2025-08-01 | $35.34 | $53.35 | 2,084,100 | — | — |
| 2025-07-31 | $36.91 | $55.72 | 2,076,000 | — | — |
| 2025-07-30 | $37.45 | $56.53 | 2,541,900 | — | — |
| 2025-07-29 | $38.39 | $57.95 | 1,456,700 | — | — |
| 2025-07-28 | $39.49 | $59.61 | 1,431,600 | — | — |
| 2025-07-25 | $39.81 | $60.10 | 1,872,400 | — | — |
| 2025-07-24 | $39.84 | $60.14 | 3,554,500 | — | — |
| 2025-07-23 | $42.40 | $64.01 | 2,744,400 | — | — |
| 2025-07-22 | $42.67 | $64.41 | 1,961,500 | — | — |
| 2025-07-21 | $41.80 | $63.10 | 1,741,000 | — | — |
| 2025-07-18 | $41.86 | $63.19 | 1,659,600 | — | — |
| 2025-07-17 | $42.15 | $63.63 | 2,065,800 | — | — |
| 2025-07-16 | $41.18 | $62.16 | 2,394,200 | — | — |
| 2025-07-15 | $40.02 | $60.41 | 2,178,800 | — | — |
| 2025-07-14 | $41.16 | $62.13 | 1,871,400 | — | — |
| 2025-07-11 | $42.06 | $63.49 | 1,024,900 | — | — |
| 2025-07-10 | $42.92 | $64.79 | 1,895,800 | — | — |
| 2025-07-09 | $42.90 | $64.76 | 2,361,300 | — | — |
| 2025-07-08 | $42.53 | $64.20 | 5,760,500 | — | — |
| 2025-07-07 | $41.16 | $62.13 | 2,069,000 | — | — |
| 2025-07-03 | $42.85 | $64.69 | 915,200 | — | — |
| 2025-07-02 | $43.03 | $64.96 | 2,659,400 | — | — |
| 2025-07-01 | $42.85 | $64.69 | 3,258,100 | — | — |
| 2025-06-30 | $41.05 | $61.97 | 1,395,600 | — | — |
| 2025-06-27 | $41.32 | $62.38 | 3,038,500 | — | — |
| 2025-06-26 | $41.41 | $62.51 | 2,034,800 | — | — |
| 2025-06-25 | $40.88 | $61.71 | 1,880,800 | — | — |
| 2025-06-24 | $41.32 | $62.38 | 1,868,000 | — | — |
| 2025-06-23 | $40.36 | $60.93 | 3,647,400 | — | — |
| 2025-06-20 | $40.31 | $60.85 | 5,462,900 | — | — |
| 2025-06-18 | $41.34 | $62.41 | 1,975,700 | — | — |
| 2025-06-17 | $42.22 | $63.73 | 1,052,900 | — | — |
| 2025-06-16 | $43.23 | $65.26 | 1,418,800 | — | — |
| 2025-06-13 | $42.65 | $64.38 | 1,609,600 | — | — |
| 2025-06-12 | $43.79 | $66.10 | 1,040,900 | — | — |
| 2025-06-11 | $44.00 | $66.42 | 1,629,100 | — | — |
| 2025-06-10 | $44.76 | $67.57 | 3,014,500 | — | — |
| 2025-06-09 | $44.50 | $67.18 | 1,796,100 | — | — |
| 2025-06-06 | $44.38 | $67.00 | 1,908,100 | — | — |
| 2025-06-05 | $43.57 | $65.77 | 3,327,600 | — | — |
| 2025-06-04 | $44.61 | $67.34 | 1,228,800 | — | — |
| 2025-06-03 | $44.85 | $67.71 | 1,585,700 | — | — |
| 2025-06-02 | $44.81 | $67.64 | 1,266,800 | — | — |
| 2025-05-30 | $45.79 | $69.12 | 1,110,100 | — | — |
| 2025-05-29 | $46.42 | $70.08 | 1,165,400 | — | — |
| 2025-05-28 | $45.92 | $69.32 | 844,300 | — | — |
| 2025-05-27 | $46.52 | $70.23 | 1,085,600 | — | — |
| 2025-05-23 | $45.31 | $68.40 | 1,125,000 | — | — |
| 2025-05-22 | $46.11 | $68.72 | 1,266,100 | — | — |
| 2025-05-21 | $45.58 | $67.93 | 1,275,000 | — | — |
| 2025-05-20 | $47.32 | $70.52 | 1,145,500 | — | — |
| 2025-05-19 | $48.16 | $71.77 | 988,700 | — | — |
| 2025-05-16 | $47.99 | $71.52 | 1,016,500 | — | — |
| 2025-05-15 | $47.19 | $70.33 | 868,500 | — | — |
| 2025-05-14 | $47.33 | $70.53 | 900,600 | — | — |
| 2025-05-13 | $47.69 | $71.07 | 898,600 | — | — |
| 2025-05-12 | $48.19 | $71.82 | 1,836,700 | — | — |
| 2025-05-09 | $44.82 | $66.79 | 729,700 | — | — |
| 2025-05-08 | $45.33 | $67.55 | 941,300 | — | — |
| 2025-05-07 | $43.39 | $64.66 | 1,381,500 | — | — |
| 2025-05-06 | $43.37 | $64.63 | 1,002,000 | — | — |
| 2025-05-05 | $44.01 | $65.59 | 910,600 | — | — |
| 2025-05-02 | $45.41 | $67.67 | 1,065,700 | — | — |
| 2025-05-01 | $44.46 | $66.26 | 1,468,200 | — | — |
| 2025-04-30 | $44.30 | $66.02 | 2,151,100 | — | — |
| 2025-04-29 | $44.26 | $65.96 | 1,709,000 | — | — |
| 2025-04-28 | $44.43 | $66.21 | 2,331,100 | — | — |
| 2025-04-25 | $44.01 | $65.59 | 4,014,200 | — | — |
| 2025-04-24 | $45.01 | $67.08 | 7,611,100 | — | — |
| 2025-04-23 | $46.45 | $69.22 | 1,849,000 | — | — |
| 2025-04-22 | $46.23 | $68.90 | 2,562,700 | — | — |
| 2025-04-21 | $45.13 | $67.26 | 2,541,000 | — | — |
| 2025-04-17 | $45.42 | $67.69 | 2,995,100 | — | — |
| 2025-04-16 | $47.97 | $71.49 | 934,400 | — | — |
| 2025-04-15 | $48.34 | $72.04 | 1,450,000 | — | — |
| 2025-04-14 | $49.93 | $74.41 | 908,200 | — | — |
| 2025-04-11 | $49.41 | $73.63 | 1,060,500 | — | — |
| 2025-04-10 | $48.50 | $72.28 | 1,503,000 | — | — |
| 2025-04-09 | $51.49 | $76.73 | 2,087,200 | — | — |
| 2025-04-08 | $46.33 | $69.04 | 1,605,500 | — | — |
| 2025-04-07 | $47.31 | $70.50 | 1,822,600 | — | — |
| 2025-04-04 | $48.41 | $72.14 | 1,984,400 | — | — |
| 2025-04-03 | $50.96 | $75.94 | 1,198,700 | — | — |
| 2025-04-02 | $54.71 | $81.53 | 833,400 | — | — |
| 2025-04-01 | $54.00 | $80.47 | 858,200 | — | — |
| 2025-03-31 | $54.55 | $81.29 | 1,154,900 | — | — |
| 2025-03-28 | $53.88 | $80.30 | 1,128,200 | — | — |
| 2025-03-27 | $55.04 | $82.02 | 1,122,600 | — | — |
| 2025-03-26 | $53.93 | $80.37 | 1,139,900 | — | — |
| 2025-03-25 | $53.43 | $79.63 | 1,083,300 | — | — |
| 2025-03-24 | $54.88 | $81.79 | 1,398,000 | — | — |
| 2025-03-21 | $53.14 | $79.19 | 5,984,800 | — | — |
| 2025-03-20 | $53.84 | $80.24 | 1,443,700 | — | — |
| 2025-03-19 | $54.50 | $81.22 | 1,665,800 | — | — |
| 2025-03-18 | $54.06 | $80.56 | 1,208,400 | — | — |
| 2025-03-17 | $53.51 | $79.74 | 1,572,200 | — | — |
| 2025-03-14 | $53.08 | $79.10 | 1,407,400 | — | — |
| 2025-03-13 | $51.96 | $77.43 | 1,047,500 | — | — |
| 2025-03-12 | $53.06 | $79.07 | 1,486,000 | — | — |
| 2025-03-11 | $54.15 | $80.70 | 1,650,200 | — | — |
| 2025-03-10 | $54.47 | $81.18 | 3,084,300 | — | — |
| 2025-03-07 | $54.75 | $81.59 | 1,928,400 | — | — |
| 2025-03-06 | $55.20 | $82.26 | 1,439,600 | — | — |
| 2025-03-05 | $55.45 | $82.64 | 1,476,500 | — | — |
| 2025-03-04 | $54.98 | $81.94 | 2,150,800 | — | — |
| 2025-03-03 | $56.38 | $84.02 | 1,631,600 | — | — |
| 2025-02-28 | $59.09 | $88.06 | 1,618,700 | — | — |
| 2025-02-27 | $58.45 | $87.11 | 1,052,600 | — | — |
| 2025-02-26 | $59.51 | $88.69 | 2,039,100 | — | — |
| 2025-02-25 | $59.63 | $88.87 | 1,108,600 | — | — |
| 2025-02-24 | $60.49 | $89.27 | 1,499,800 | — | — |
| 2025-02-21 | $60.00 | $88.54 | 1,600,500 | — | — |
| 2025-02-20 | $60.03 | $88.59 | 849,700 | — | — |
| 2025-02-19 | $60.40 | $89.13 | 901,300 | — | — |
| 2025-02-18 | $59.77 | $88.20 | 1,183,500 | — | — |
| 2025-02-14 | $60.15 | $88.77 | 1,620,600 | — | — |
| 2025-02-13 | $58.36 | $86.12 | 1,102,000 | — | — |
| 2025-02-12 | $57.89 | $85.43 | 974,400 | — | — |
| 2025-02-11 | $59.28 | $87.48 | 1,318,000 | — | — |
| 2025-02-10 | $59.39 | $87.64 | 1,252,100 | — | — |
| 2025-02-07 | $59.32 | $87.54 | 1,207,500 | — | — |
| 2025-02-06 | $60.70 | $89.58 | 1,146,400 | — | — |
| 2025-02-05 | $62.04 | $91.55 | 1,174,700 | — | — |
| 2025-02-04 | $63.05 | $93.05 | 1,061,200 | — | — |
| 2025-02-03 | $63.35 | $93.49 | 1,486,100 | — | — |
| 2025-01-31 | $64.79 | $95.61 | 3,633,100 | — | — |
| 2025-01-30 | $64.59 | $95.32 | 4,433,300 | — | — |
| 2025-01-29 | $69.15 | $102.05 | 2,004,900 | — | — |
| 2025-01-28 | $70.33 | $103.79 | 1,016,200 | — | — |
| 2025-01-27 | $70.18 | $103.57 | 1,479,500 | — | — |
| 2025-01-24 | $69.88 | $103.12 | 921,000 | — | — |
| 2025-01-23 | $70.50 | $104.04 | 922,400 | — | — |
| 2025-01-22 | $71.12 | $104.95 | 584,600 | — | — |
| 2025-01-21 | $71.30 | $105.22 | 374,500 | — | — |
| 2025-01-17 | $70.92 | $104.66 | 578,000 | — | — |
| 2025-01-16 | $70.81 | $104.50 | 666,100 | — | — |
| 2025-01-15 | $70.24 | $103.66 | 917,700 | — | — |
| 2025-01-14 | $68.66 | $101.32 | 701,700 | — | — |
| 2025-01-13 | $67.00 | $98.87 | 1,147,200 | — | — |
| 2025-01-10 | $65.49 | $96.65 | 1,919,800 | — | — |
| 2025-01-08 | $67.42 | $99.49 | 930,100 | — | — |
| 2025-01-07 | $68.72 | $101.41 | 1,001,400 | — | — |
| 2025-01-06 | $69.45 | $102.49 | 909,400 | — | — |
| 2025-01-03 | $69.95 | $103.23 | 800,000 | — | — |
| 2025-01-02 | $68.51 | $101.10 | 926,000 | — | — |