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 | $36.68 | $302.02 | 1,975,700 | — | — |
| 2025-12-30 | $36.99 | $304.57 | 2,276,900 | — | — |
| 2025-12-29 | $36.66 | $301.85 | 2,353,900 | — | — |
| 2025-12-26 | $36.51 | $300.62 | 1,618,900 | — | — |
| 2025-12-24 | $36.43 | $299.96 | 2,784,300 | — | — |
| 2025-12-23 | $36.05 | $296.83 | 3,135,500 | — | — |
| 2025-12-22 | $36.11 | $297.32 | 2,802,700 | — | — |
| 2025-12-19 | $35.65 | $293.54 | 5,695,200 | — | — |
| 2025-12-18 | $36.12 | $297.41 | 2,441,900 | — | — |
| 2025-12-17 | $36.41 | $299.79 | 3,638,100 | — | — |
| 2025-12-16 | $35.46 | $291.97 | 2,423,200 | — | — |
| 2025-12-15 | $35.79 | $294.69 | 1,650,400 | — | — |
| 2025-12-12 | $35.53 | $292.55 | 1,824,000 | — | — |
| 2025-12-11 | $35.62 | $293.29 | 2,124,600 | — | — |
| 2025-12-10 | $35.22 | $289.99 | 2,772,200 | — | — |
| 2025-12-09 | $34.90 | $287.36 | 2,704,600 | — | — |
| 2025-12-08 | $34.89 | $287.28 | 3,375,300 | — | — |
| 2025-12-05 | $35.20 | $289.83 | 2,071,900 | — | — |
| 2025-12-04 | $35.22 | $289.99 | 2,454,200 | — | — |
| 2025-12-03 | $35.75 | $294.36 | 2,765,100 | — | — |
| 2025-12-02 | $36.29 | $298.81 | 3,031,300 | — | — |
| 2025-12-01 | $36.09 | $297.16 | 2,640,600 | — | — |
| 2025-11-28 | $36.42 | $299.88 | 1,458,000 | — | — |
| 2025-11-26 | $36.09 | $297.16 | 2,253,300 | — | — |
| 2025-11-25 | $36.08 | $297.08 | 2,454,200 | — | — |
| 2025-11-24 | $35.63 | $293.37 | 3,774,300 | — | — |
| 2025-11-21 | $35.59 | $293.04 | 2,729,000 | — | — |
| 2025-11-20 | $34.68 | $285.55 | 2,436,900 | — | — |
| 2025-11-19 | $34.55 | $284.48 | 1,739,800 | — | — |
| 2025-11-18 | $34.47 | $283.82 | 2,003,200 | — | — |
| 2025-11-17 | $34.48 | $283.90 | 2,430,800 | — | — |
| 2025-11-14 | $34.68 | $285.55 | 2,687,600 | — | — |
| 2025-11-13 | $34.52 | $284.23 | 4,342,400 | — | — |
| 2025-11-12 | $34.85 | $286.95 | 3,030,900 | — | — |
| 2025-11-11 | $35.06 | $288.68 | 2,049,700 | — | — |
| 2025-11-10 | $34.57 | $284.64 | 3,607,600 | — | — |
| 2025-11-07 | $34.47 | $283.82 | 2,808,200 | — | — |
| 2025-11-06 | $33.77 | $278.06 | 3,119,500 | — | — |
| 2025-11-05 | $34.37 | $283.00 | 2,987,600 | — | — |
| 2025-11-04 | $34.27 | $282.17 | 3,074,200 | — | — |
| 2025-11-03 | $33.79 | $278.22 | 3,238,100 | — | — |
| 2025-10-31 | $33.69 | $277.40 | 3,984,700 | — | — |
| 2025-10-30 | $33.63 | $276.90 | 4,435,500 | — | — |
| 2025-10-29 | $33.56 | $276.33 | 4,753,400 | — | — |
| 2025-10-28 | $35.04 | $288.51 | 2,595,100 | — | — |
| 2025-10-27 | $36.01 | $296.50 | 3,393,500 | — | — |
| 2025-10-24 | $36.24 | $298.39 | 3,734,400 | — | — |
| 2025-10-23 | $36.31 | $298.97 | 2,830,700 | — | — |
| 2025-10-22 | $36.60 | $301.36 | 3,663,400 | — | — |
| 2025-10-21 | $36.59 | $301.28 | 2,932,400 | — | — |
| 2025-10-20 | $36.26 | $298.56 | 1,796,600 | — | — |
| 2025-10-17 | $36.09 | $297.16 | 1,996,800 | — | — |
| 2025-10-16 | $35.91 | $295.68 | 2,007,200 | — | — |
| 2025-10-15 | $36.22 | $298.23 | 2,553,100 | — | — |
| 2025-10-14 | $36.36 | $299.38 | 2,958,800 | — | — |
| 2025-10-13 | $36.15 | $297.65 | 2,465,500 | — | — |
| 2025-10-10 | $35.71 | $294.03 | 3,331,800 | — | — |
| 2025-10-09 | $35.79 | $294.69 | 2,697,500 | — | — |
| 2025-10-08 | $36.25 | $294.94 | 3,028,200 | — | — |
| 2025-10-07 | $36.13 | $293.96 | 2,315,700 | — | — |
| 2025-10-06 | $36.03 | $293.15 | 3,335,700 | — | — |
| 2025-10-03 | $36.38 | $295.99 | 1,837,100 | — | — |
| 2025-10-02 | $36.40 | $296.16 | 3,277,800 | — | — |
| 2025-10-01 | $36.92 | $300.39 | 2,307,900 | — | — |
| 2025-09-30 | $37.26 | $303.15 | 2,762,000 | — | — |
| 2025-09-29 | $36.94 | $300.55 | 3,331,600 | — | — |
| 2025-09-26 | $37.18 | $302.50 | 2,195,600 | — | — |
| 2025-09-25 | $36.71 | $298.68 | 2,292,000 | — | — |
| 2025-09-24 | $37.07 | $301.61 | 1,970,100 | — | — |
| 2025-09-23 | $37.51 | $305.19 | 1,704,200 | — | — |
| 2025-09-22 | $37.39 | $304.21 | 1,936,900 | — | — |
| 2025-09-19 | $37.56 | $305.59 | 4,504,400 | — | — |
| 2025-09-18 | $37.29 | $303.40 | 1,691,600 | — | — |
| 2025-09-17 | $37.31 | $303.56 | 2,179,300 | — | — |
| 2025-09-16 | $37.31 | $303.56 | 2,588,700 | — | — |
| 2025-09-15 | $37.76 | $307.22 | 2,600,900 | — | — |
| 2025-09-12 | $38.37 | $312.18 | 1,777,700 | — | — |
| 2025-09-11 | $38.92 | $316.66 | 2,011,700 | — | — |
| 2025-09-10 | $38.19 | $310.72 | 2,828,600 | — | — |
| 2025-09-09 | $38.98 | $317.15 | 2,285,000 | — | — |
| 2025-09-08 | $38.75 | $315.28 | 2,354,100 | — | — |
| 2025-09-05 | $39.09 | $318.04 | 2,475,300 | — | — |
| 2025-09-04 | $38.82 | $315.85 | 3,624,200 | — | — |
| 2025-09-03 | $38.39 | $312.35 | 4,924,300 | — | — |
| 2025-09-02 | $38.42 | $312.59 | 2,315,500 | — | — |
| 2025-08-29 | $39.57 | $321.95 | 2,551,700 | — | — |
| 2025-08-28 | $39.00 | $317.31 | 1,498,100 | — | — |
| 2025-08-27 | $38.98 | $317.15 | 2,194,500 | — | — |
| 2025-08-26 | $38.75 | $315.28 | 3,131,800 | — | — |
| 2025-08-25 | $38.95 | $316.90 | 1,491,100 | — | — |
| 2025-08-22 | $39.20 | $318.94 | 2,522,300 | — | — |
| 2025-08-21 | $38.56 | $313.73 | 1,139,900 | — | — |
| 2025-08-20 | $38.82 | $315.85 | 1,681,600 | — | — |
| 2025-08-19 | $38.87 | $316.25 | 1,332,200 | — | — |
| 2025-08-18 | $38.11 | $310.07 | 1,754,700 | — | — |
| 2025-08-15 | $38.51 | $313.32 | 2,043,400 | — | — |
| 2025-08-14 | $38.07 | $309.74 | 1,417,500 | — | — |
| 2025-08-13 | $38.50 | $313.24 | 1,684,100 | — | — |
| 2025-08-12 | $37.83 | $307.79 | 1,348,300 | — | — |
| 2025-08-11 | $37.50 | $305.11 | 1,675,600 | — | — |
| 2025-08-08 | $38.09 | $309.91 | 1,680,000 | — | — |
| 2025-08-07 | $38.79 | $315.60 | 2,133,400 | — | — |
| 2025-08-06 | $38.33 | $311.86 | 2,054,100 | — | — |
| 2025-08-05 | $38.55 | $313.65 | 2,775,800 | — | — |
| 2025-08-04 | $37.97 | $308.93 | 2,941,900 | — | — |
| 2025-08-01 | $38.67 | $314.62 | 4,145,100 | — | — |
| 2025-07-31 | $39.29 | $319.67 | 6,238,500 | — | — |
| 2025-07-30 | $39.79 | $323.74 | 5,785,200 | — | — |
| 2025-07-29 | $40.60 | $330.33 | 2,292,200 | — | — |
| 2025-07-28 | $39.90 | $324.63 | 1,566,600 | — | — |
| 2025-07-25 | $40.41 | $328.78 | 1,398,200 | — | — |
| 2025-07-24 | $40.51 | $329.60 | 2,019,500 | — | — |
| 2025-07-23 | $41.01 | $333.66 | 1,775,400 | — | — |
| 2025-07-22 | $41.37 | $336.59 | 1,800,700 | — | — |
| 2025-07-21 | $40.60 | $330.33 | 2,487,200 | — | — |
| 2025-07-18 | $40.73 | $331.39 | 1,895,000 | — | — |
| 2025-07-17 | $40.64 | $330.65 | 1,808,700 | — | — |
| 2025-07-16 | $40.67 | $330.90 | 1,893,800 | — | — |
| 2025-07-15 | $39.98 | $325.28 | 2,251,600 | — | — |
| 2025-07-14 | $40.36 | $328.37 | 1,297,300 | — | — |
| 2025-07-11 | $40.40 | $328.70 | 1,193,900 | — | — |
| 2025-07-10 | $40.49 | $329.43 | 2,028,000 | — | — |
| 2025-07-09 | $40.72 | $327.81 | 1,570,300 | — | — |
| 2025-07-08 | $40.96 | $329.74 | 1,564,200 | — | — |
| 2025-07-07 | $40.92 | $329.42 | 2,519,000 | — | — |
| 2025-07-03 | $40.80 | $328.45 | 1,157,800 | — | — |
| 2025-07-02 | $40.57 | $326.60 | 1,922,200 | — | — |
| 2025-07-01 | $40.86 | $328.93 | 1,868,900 | — | — |
| 2025-06-30 | $40.83 | $328.69 | 2,633,300 | — | — |
| 2025-06-27 | $40.71 | $327.72 | 2,793,200 | — | — |
| 2025-06-26 | $40.82 | $328.61 | 2,275,000 | — | — |
| 2025-06-25 | $40.11 | $322.89 | 2,348,900 | — | — |
| 2025-06-24 | $40.98 | $329.90 | 3,817,700 | — | — |
| 2025-06-23 | $41.39 | $333.20 | 2,725,400 | — | — |
| 2025-06-20 | $41.04 | $330.38 | 4,073,100 | — | — |
| 2025-06-18 | $41.12 | $331.03 | 2,586,700 | — | — |
| 2025-06-17 | $40.98 | $329.90 | 2,762,700 | — | — |
| 2025-06-16 | $41.16 | $331.35 | 1,682,700 | — | — |
| 2025-06-13 | $41.23 | $331.91 | 2,075,300 | — | — |
| 2025-06-12 | $41.94 | $337.63 | 1,283,200 | — | — |
| 2025-06-11 | $41.57 | $334.65 | 1,255,000 | — | — |
| 2025-06-10 | $41.95 | $337.71 | 1,627,200 | — | — |
| 2025-06-09 | $41.48 | $333.92 | 1,953,800 | — | — |
| 2025-06-06 | $41.07 | $330.62 | 2,167,200 | — | — |
| 2025-06-05 | $40.98 | $329.90 | 3,626,400 | — | — |
| 2025-06-04 | $41.13 | $331.11 | 1,874,600 | — | — |
| 2025-06-03 | $41.09 | $330.78 | 2,333,300 | — | — |
| 2025-06-02 | $41.41 | $333.36 | 1,582,400 | — | — |
| 2025-05-30 | $41.43 | $333.52 | 3,463,300 | — | — |
| 2025-05-29 | $41.32 | $332.64 | 3,259,900 | — | — |
| 2025-05-28 | $40.69 | $327.56 | 3,220,500 | — | — |
| 2025-05-27 | $40.04 | $322.33 | 2,903,500 | — | — |
| 2025-05-23 | $39.47 | $317.74 | 2,890,800 | — | — |
| 2025-05-22 | $40.10 | $322.81 | 1,715,600 | — | — |
| 2025-05-21 | $40.65 | $327.24 | 1,680,300 | — | — |
| 2025-05-20 | $42.00 | $338.11 | 1,365,400 | — | — |
| 2025-05-19 | $42.23 | $339.96 | 1,601,200 | — | — |
| 2025-05-16 | $42.42 | $341.49 | 2,270,500 | — | — |
| 2025-05-15 | $41.90 | $337.30 | 1,901,100 | — | — |
| 2025-05-14 | $41.17 | $331.43 | 1,595,100 | — | — |
| 2025-05-13 | $41.65 | $335.29 | 2,224,700 | — | — |
| 2025-05-12 | $42.57 | $342.70 | 1,555,100 | — | — |
| 2025-05-09 | $42.29 | $340.44 | 1,556,100 | — | — |
| 2025-05-08 | $42.03 | $338.35 | 2,901,300 | — | — |
| 2025-05-07 | $42.72 | $343.91 | 1,858,300 | — | — |
| 2025-05-06 | $42.83 | $344.79 | 1,790,100 | — | — |
| 2025-05-05 | $43.03 | $346.40 | 1,825,900 | — | — |
| 2025-05-02 | $43.81 | $352.68 | 2,128,700 | — | — |
| 2025-05-01 | $42.60 | $342.94 | 2,776,100 | — | — |
| 2025-04-30 | $41.88 | $337.14 | 3,105,900 | — | — |
| 2025-04-29 | $41.24 | $331.99 | 2,624,300 | — | — |
| 2025-04-28 | $41.60 | $334.89 | 2,762,900 | — | — |
| 2025-04-25 | $41.30 | $332.47 | 1,557,900 | — | — |
| 2025-04-24 | $41.57 | $334.65 | 2,260,800 | — | — |
| 2025-04-23 | $41.80 | $336.50 | 1,705,800 | — | — |
| 2025-04-22 | $41.54 | $334.41 | 2,993,300 | — | — |
| 2025-04-21 | $40.74 | $327.97 | 1,499,700 | — | — |
| 2025-04-17 | $41.29 | $332.39 | 2,197,600 | — | — |
| 2025-04-16 | $40.87 | $329.01 | 3,851,800 | — | — |
| 2025-04-15 | $41.07 | $330.62 | 2,842,100 | — | — |
| 2025-04-14 | $40.79 | $328.37 | 2,048,000 | — | — |
| 2025-04-11 | $39.46 | $317.66 | 2,963,500 | — | — |
| 2025-04-10 | $39.41 | $317.26 | 2,937,100 | — | — |
| 2025-04-09 | $41.07 | $327.16 | 3,632,300 | — | — |
| 2025-04-08 | $38.09 | $303.42 | 3,417,000 | — | — |
| 2025-04-07 | $39.18 | $312.11 | 4,472,600 | — | — |
| 2025-04-04 | $40.44 | $322.14 | 4,180,900 | — | — |
| 2025-04-03 | $43.70 | $348.11 | 3,994,200 | — | — |
| 2025-04-02 | $45.36 | $361.34 | 1,557,200 | — | — |
| 2025-04-01 | $45.17 | $359.82 | 1,588,600 | — | — |
| 2025-03-31 | $45.17 | $359.82 | 1,932,500 | — | — |
| 2025-03-28 | $44.54 | $354.80 | 1,487,200 | — | — |
| 2025-03-27 | $44.21 | $352.17 | 1,467,700 | — | — |
| 2025-03-26 | $44.35 | $353.29 | 1,136,600 | — | — |
| 2025-03-25 | $44.08 | $351.14 | 1,734,000 | — | — |
| 2025-03-24 | $44.31 | $352.97 | 2,081,800 | — | — |
| 2025-03-21 | $43.36 | $345.40 | 3,841,000 | — | — |
| 2025-03-20 | $43.64 | $347.63 | 1,746,900 | — | — |
| 2025-03-19 | $43.57 | $347.08 | 1,939,300 | — | — |
| 2025-03-18 | $43.42 | $345.88 | 2,270,600 | — | — |
| 2025-03-17 | $43.88 | $349.55 | 1,626,900 | — | — |
| 2025-03-14 | $43.30 | $344.93 | 1,725,400 | — | — |
| 2025-03-13 | $42.55 | $338.95 | 1,378,300 | — | — |
| 2025-03-12 | $42.97 | $342.30 | 1,539,100 | — | — |
| 2025-03-11 | $43.78 | $348.75 | 2,231,400 | — | — |
| 2025-03-10 | $44.27 | $352.65 | 2,623,600 | — | — |
| 2025-03-07 | $44.48 | $354.33 | 1,793,100 | — | — |
| 2025-03-06 | $44.22 | $352.25 | 1,703,500 | — | — |
| 2025-03-05 | $45.18 | $359.90 | 3,171,800 | — | — |
| 2025-03-04 | $45.39 | $361.57 | 3,475,800 | — | — |
| 2025-03-03 | $46.04 | $366.75 | 2,105,100 | — | — |
| 2025-02-28 | $45.18 | $359.90 | 3,330,400 | — | — |
| 2025-02-27 | $44.34 | $353.21 | 1,437,200 | — | — |
| 2025-02-26 | $43.72 | $348.27 | 2,205,700 | — | — |
| 2025-02-25 | $43.79 | $348.83 | 2,312,600 | — | — |
| 2025-02-24 | $43.19 | $344.05 | 2,337,600 | — | — |
| 2025-02-21 | $42.83 | $341.18 | 5,240,200 | — | — |
| 2025-02-20 | $43.01 | $342.62 | 1,837,500 | — | — |
| 2025-02-19 | $42.64 | $339.67 | 1,723,300 | — | — |
| 2025-02-18 | $43.07 | $343.09 | 1,388,300 | — | — |
| 2025-02-14 | $42.95 | $342.14 | 1,426,400 | — | — |
| 2025-02-13 | $43.15 | $343.73 | 1,514,900 | — | — |
| 2025-02-12 | $42.55 | $338.95 | 1,313,800 | — | — |
| 2025-02-11 | $42.75 | $340.54 | 1,327,000 | — | — |
| 2025-02-10 | $42.82 | $341.10 | 1,927,300 | — | — |
| 2025-02-07 | $42.90 | $341.74 | 1,808,000 | — | — |
| 2025-02-06 | $42.99 | $342.46 | 2,539,200 | — | — |
| 2025-02-05 | $42.22 | $336.32 | 1,896,100 | — | — |
| 2025-02-04 | $41.70 | $332.18 | 1,992,200 | — | — |
| 2025-02-03 | $41.73 | $332.42 | 1,492,200 | — | — |
| 2025-01-31 | $41.74 | $332.50 | 2,865,200 | — | — |
| 2025-01-30 | $41.43 | $330.03 | 1,762,200 | — | — |
| 2025-01-29 | $40.79 | $324.93 | 1,691,600 | — | — |
| 2025-01-28 | $41.29 | $328.91 | 1,941,300 | — | — |
| 2025-01-27 | $41.68 | $332.02 | 2,296,500 | — | — |
| 2025-01-24 | $40.64 | $323.74 | 1,714,300 | — | — |
| 2025-01-23 | $40.32 | $321.19 | 1,773,800 | — | — |
| 2025-01-22 | $40.50 | $322.62 | 2,427,200 | — | — |
| 2025-01-21 | $41.31 | $329.07 | 1,798,800 | — | — |
| 2025-01-17 | $41.20 | $328.20 | 1,655,200 | — | — |
| 2025-01-16 | $41.39 | $329.71 | 1,763,600 | — | — |
| 2025-01-15 | $41.04 | $326.92 | 2,152,300 | — | — |
| 2025-01-14 | $41.19 | $328.12 | 1,467,800 | — | — |
| 2025-01-13 | $40.98 | $326.44 | 1,684,300 | — | — |
| 2025-01-10 | $40.09 | $319.35 | 2,787,400 | — | — |
| 2025-01-08 | $41.22 | $324.97 | 1,785,600 | — | — |
| 2025-01-07 | $41.07 | $323.79 | 1,706,900 | — | — |
| 2025-01-06 | $41.49 | $327.10 | 3,292,900 | — | — |
| 2025-01-03 | $43.08 | $339.63 | 2,073,200 | — | — |
| 2025-01-02 | $42.53 | $335.30 | 2,187,900 | — | — |