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 | $33.28 | $187.11 | 1,214,100 | — | — |
| 2025-12-30 | $33.69 | $189.42 | 983,500 | — | — |
| 2025-12-29 | $33.54 | $188.57 | 943,700 | — | — |
| 2025-12-26 | $33.65 | $189.19 | 757,400 | — | — |
| 2025-12-24 | $33.65 | $189.19 | 628,600 | — | — |
| 2025-12-23 | $33.01 | $185.59 | 1,111,600 | — | — |
| 2025-12-22 | $33.40 | $187.79 | 1,221,400 | — | — |
| 2025-12-19 | $33.37 | $187.62 | 3,400,500 | — | — |
| 2025-12-18 | $33.56 | $188.69 | 1,431,600 | — | — |
| 2025-12-17 | $34.20 | $188.12 | 1,463,800 | — | — |
| 2025-12-16 | $34.46 | $189.55 | 1,672,900 | — | — |
| 2025-12-15 | $34.79 | $191.37 | 1,455,900 | — | — |
| 2025-12-12 | $35.35 | $194.45 | 1,378,700 | — | — |
| 2025-12-11 | $35.05 | $192.80 | 1,457,500 | — | — |
| 2025-12-10 | $35.22 | $193.73 | 2,371,100 | — | — |
| 2025-12-09 | $34.52 | $189.88 | 1,332,700 | — | — |
| 2025-12-08 | $34.08 | $187.46 | 1,752,700 | — | — |
| 2025-12-05 | $34.82 | $191.53 | 2,596,500 | — | — |
| 2025-12-04 | $35.45 | $195.00 | 927,400 | — | — |
| 2025-12-03 | $35.97 | $197.86 | 834,600 | — | — |
| 2025-12-02 | $36.49 | $200.72 | 822,500 | — | — |
| 2025-12-01 | $36.73 | $202.04 | 967,700 | — | — |
| 2025-11-28 | $36.82 | $202.53 | 458,000 | — | — |
| 2025-11-26 | $36.82 | $202.53 | 1,151,800 | — | — |
| 2025-11-25 | $37.16 | $204.40 | 2,438,100 | — | — |
| 2025-11-24 | $34.95 | $192.25 | 1,697,700 | — | — |
| 2025-11-21 | $33.84 | $186.14 | 1,317,200 | — | — |
| 2025-11-20 | $33.02 | $181.63 | 1,376,000 | — | — |
| 2025-11-19 | $34.03 | $187.19 | 1,987,300 | — | — |
| 2025-11-18 | $33.29 | $183.12 | 1,835,500 | — | — |
| 2025-11-17 | $33.09 | $182.02 | 2,018,700 | — | — |
| 2025-11-14 | $34.46 | $189.55 | 1,436,900 | — | — |
| 2025-11-13 | $34.72 | $190.98 | 1,027,600 | — | — |
| 2025-11-12 | $35.37 | $194.56 | 2,083,600 | — | — |
| 2025-11-11 | $36.31 | $199.73 | 916,600 | — | — |
| 2025-11-10 | $36.26 | $199.45 | 1,056,800 | — | — |
| 2025-11-07 | $37.21 | $204.68 | 1,809,500 | — | — |
| 2025-11-06 | $35.62 | $195.93 | 1,594,000 | — | — |
| 2025-11-05 | $35.55 | $195.55 | 4,441,300 | — | — |
| 2025-11-04 | $35.86 | $197.25 | 2,896,700 | — | — |
| 2025-11-03 | $37.72 | $207.49 | 2,242,500 | — | — |
| 2025-10-31 | $37.94 | $208.70 | 1,336,200 | — | — |
| 2025-10-30 | $37.42 | $205.84 | 890,900 | — | — |
| 2025-10-29 | $37.64 | $207.05 | 1,847,500 | — | — |
| 2025-10-28 | $39.28 | $216.07 | 1,429,800 | — | — |
| 2025-10-27 | $39.17 | $215.46 | 1,122,300 | — | — |
| 2025-10-24 | $39.38 | $216.62 | 619,000 | — | — |
| 2025-10-23 | $39.32 | $216.29 | 615,900 | — | — |
| 2025-10-22 | $39.67 | $218.21 | 838,800 | — | — |
| 2025-10-21 | $39.15 | $215.35 | 753,900 | — | — |
| 2025-10-20 | $38.28 | $210.57 | 881,400 | — | — |
| 2025-10-17 | $39.22 | $215.74 | 1,419,900 | — | — |
| 2025-10-16 | $39.50 | $217.28 | 1,936,900 | — | — |
| 2025-10-15 | $40.36 | $222.01 | 1,101,800 | — | — |
| 2025-10-14 | $39.79 | $218.87 | 864,200 | — | — |
| 2025-10-13 | $38.92 | $214.09 | 851,000 | — | — |
| 2025-10-10 | $37.97 | $208.86 | 1,292,800 | — | — |
| 2025-10-09 | $39.50 | $217.28 | 867,000 | — | — |
| 2025-10-08 | $40.30 | $221.68 | 1,260,200 | — | — |
| 2025-10-07 | $40.55 | $223.05 | 940,700 | — | — |
| 2025-10-06 | $41.24 | $226.85 | 1,468,200 | — | — |
| 2025-10-03 | $41.02 | $225.64 | 1,016,400 | — | — |
| 2025-10-02 | $41.06 | $225.86 | 1,029,900 | — | — |
| 2025-10-01 | $41.22 | $226.74 | 980,600 | — | — |
| 2025-09-30 | $40.53 | $222.94 | 877,800 | — | — |
| 2025-09-29 | $40.39 | $222.17 | 1,194,800 | — | — |
| 2025-09-26 | $40.27 | $221.51 | 1,213,700 | — | — |
| 2025-09-25 | $40.39 | $222.17 | 1,070,100 | — | — |
| 2025-09-24 | $40.92 | $225.09 | 971,800 | — | — |
| 2025-09-23 | $41.71 | $229.43 | 1,379,300 | — | — |
| 2025-09-22 | $41.70 | $229.38 | 1,440,100 | — | — |
| 2025-09-19 | $41.69 | $229.32 | 6,274,300 | — | — |
| 2025-09-18 | $41.92 | $230.59 | 1,094,700 | — | — |
| 2025-09-17 | $41.20 | $226.63 | 2,200,600 | — | — |
| 2025-09-16 | $42.19 | $232.07 | 2,420,600 | — | — |
| 2025-09-15 | $42.07 | $231.41 | 2,145,100 | — | — |
| 2025-09-12 | $42.97 | $236.36 | 1,637,100 | — | — |
| 2025-09-11 | $42.01 | $231.08 | 1,371,200 | — | — |
| 2025-09-10 | $40.44 | $222.45 | 1,180,400 | — | — |
| 2025-09-09 | $39.90 | $219.48 | 1,235,100 | — | — |
| 2025-09-08 | $40.68 | $223.77 | 2,099,100 | — | — |
| 2025-09-05 | $41.29 | $227.12 | 2,848,700 | — | — |
| 2025-09-04 | $39.89 | $219.42 | 2,439,100 | — | — |
| 2025-09-03 | $39.33 | $216.34 | 2,676,700 | — | — |
| 2025-09-02 | $37.92 | $208.59 | 2,290,100 | — | — |
| 2025-08-29 | $38.03 | $209.19 | 1,479,800 | — | — |
| 2025-08-28 | $37.57 | $206.66 | 1,676,400 | — | — |
| 2025-08-27 | $37.64 | $207.05 | 1,817,200 | — | — |
| 2025-08-26 | $37.01 | $203.58 | 3,162,900 | — | — |
| 2025-08-25 | $37.80 | $207.93 | 2,160,200 | — | — |
| 2025-08-22 | $38.08 | $209.47 | 3,113,600 | — | — |
| 2025-08-21 | $36.17 | $198.96 | 1,480,500 | — | — |
| 2025-08-20 | $36.68 | $201.76 | 2,333,200 | — | — |
| 2025-08-19 | $37.13 | $204.24 | 1,744,900 | — | — |
| 2025-08-18 | $36.80 | $202.42 | 1,251,700 | — | — |
| 2025-08-15 | $37.21 | $204.68 | 849,800 | — | — |
| 2025-08-14 | $37.05 | $203.80 | 718,900 | — | — |
| 2025-08-13 | $37.81 | $207.98 | 1,389,400 | — | — |
| 2025-08-12 | $36.82 | $202.53 | 811,900 | — | — |
| 2025-08-11 | $35.91 | $197.53 | 1,236,400 | — | — |
| 2025-08-08 | $36.91 | $203.03 | 975,700 | — | — |
| 2025-08-07 | $37.60 | $206.83 | 1,248,600 | — | — |
| 2025-08-06 | $37.78 | $207.82 | 2,175,600 | — | — |
| 2025-08-05 | $37.08 | $203.96 | 3,904,300 | — | — |
| 2025-08-04 | $38.65 | $212.60 | 1,577,600 | — | — |
| 2025-08-01 | $37.64 | $207.05 | 1,332,600 | — | — |
| 2025-07-31 | $38.42 | $211.34 | 1,494,900 | — | — |
| 2025-07-30 | $38.59 | $212.27 | 1,623,100 | — | — |
| 2025-07-29 | $39.65 | $218.10 | 1,459,200 | — | — |
| 2025-07-28 | $38.94 | $214.20 | 1,088,500 | — | — |
| 2025-07-25 | $39.93 | $219.64 | 854,000 | — | — |
| 2025-07-24 | $39.55 | $217.55 | 848,300 | — | — |
| 2025-07-23 | $40.25 | $221.40 | 1,537,600 | — | — |
| 2025-07-22 | $39.77 | $218.76 | 1,530,400 | — | — |
| 2025-07-21 | $38.72 | $212.99 | 1,287,400 | — | — |
| 2025-07-18 | $38.36 | $211.01 | 1,531,800 | — | — |
| 2025-07-17 | $38.33 | $210.84 | 2,546,500 | — | — |
| 2025-07-16 | $39.25 | $215.90 | 2,263,100 | — | — |
| 2025-07-15 | $38.53 | $211.94 | 2,073,800 | — | — |
| 2025-07-14 | $38.75 | $213.15 | 950,500 | — | — |
| 2025-07-11 | $38.61 | $212.38 | 1,165,100 | — | — |
| 2025-07-10 | $38.51 | $211.83 | 1,363,000 | — | — |
| 2025-07-09 | $37.88 | $208.37 | 1,498,300 | — | — |
| 2025-07-08 | $37.64 | $207.05 | 1,361,900 | — | — |
| 2025-07-07 | $37.40 | $205.73 | 1,505,400 | — | — |
| 2025-07-03 | $37.76 | $207.71 | 1,145,900 | — | — |
| 2025-07-02 | $38.28 | $210.57 | 1,684,600 | — | — |
| 2025-07-01 | $38.20 | $210.13 | 3,050,800 | — | — |
| 2025-06-30 | $38.24 | $210.35 | 1,780,500 | — | — |
| 2025-06-27 | $38.29 | $210.62 | 3,292,100 | — | — |
| 2025-06-26 | $37.14 | $204.29 | 2,498,700 | — | — |
| 2025-06-25 | $35.89 | $197.42 | 4,817,300 | — | — |
| 2025-06-24 | $38.46 | $211.56 | 3,221,900 | — | — |
| 2025-06-23 | $39.58 | $217.72 | 2,534,900 | — | — |
| 2025-06-20 | $40.31 | $221.73 | 1,759,800 | — | — |
| 2025-06-18 | $40.52 | $222.89 | 1,579,700 | — | — |
| 2025-06-17 | $40.48 | $222.67 | 1,205,700 | — | — |
| 2025-06-16 | $40.75 | $224.15 | 1,538,400 | — | — |
| 2025-06-13 | $40.40 | $222.23 | 1,472,800 | — | — |
| 2025-06-12 | $41.09 | $226.02 | 1,022,800 | — | — |
| 2025-06-11 | $41.04 | $225.75 | 713,400 | — | — |
| 2025-06-10 | $41.27 | $227.01 | 1,541,300 | — | — |
| 2025-06-09 | $41.15 | $226.35 | 1,898,300 | — | — |
| 2025-06-06 | $40.25 | $221.40 | 1,024,200 | — | — |
| 2025-06-05 | $39.15 | $215.35 | 1,069,200 | — | — |
| 2025-06-04 | $39.09 | $215.02 | 1,042,200 | — | — |
| 2025-06-03 | $38.81 | $213.48 | 1,191,600 | — | — |
| 2025-06-02 | $37.74 | $207.60 | 1,049,500 | — | — |
| 2025-05-30 | $37.67 | $207.21 | 1,324,200 | — | — |
| 2025-05-29 | $38.66 | $212.66 | 1,023,300 | — | — |
| 2025-05-28 | $37.97 | $208.86 | 1,256,000 | — | — |
| 2025-05-27 | $37.92 | $208.59 | 1,136,700 | — | — |
| 2025-05-23 | $37.09 | $204.02 | 874,400 | — | — |
| 2025-05-22 | $37.17 | $204.46 | 903,400 | — | — |
| 2025-05-21 | $37.24 | $204.84 | 1,172,400 | — | — |
| 2025-05-20 | $38.82 | $213.54 | 746,200 | — | — |
| 2025-05-19 | $39.22 | $215.74 | 699,200 | — | — |
| 2025-05-16 | $39.63 | $217.99 | 830,100 | — | — |
| 2025-05-15 | $39.46 | $217.06 | 764,400 | — | — |
| 2025-05-14 | $39.14 | $215.30 | 1,179,300 | — | — |
| 2025-05-13 | $39.52 | $217.39 | 1,211,400 | — | — |
| 2025-05-12 | $40.19 | $221.07 | 1,632,300 | — | — |
| 2025-05-09 | $38.91 | $214.03 | 1,057,500 | — | — |
| 2025-05-08 | $38.73 | $213.04 | 1,143,500 | — | — |
| 2025-05-07 | $38.89 | $213.92 | 2,252,000 | — | — |
| 2025-05-06 | $38.36 | $211.01 | 1,325,600 | — | — |
| 2025-05-05 | $37.00 | $203.52 | 1,226,300 | — | — |
| 2025-05-02 | $37.24 | $204.84 | 1,254,200 | — | — |
| 2025-05-01 | $36.00 | $198.02 | 1,566,400 | — | — |
| 2025-04-30 | $35.28 | $194.06 | 1,934,700 | — | — |
| 2025-04-29 | $35.14 | $193.29 | 1,250,900 | — | — |
| 2025-04-28 | $36.36 | $200.00 | 1,756,100 | — | — |
| 2025-04-25 | $35.75 | $196.65 | 1,002,100 | — | — |
| 2025-04-24 | $35.49 | $195.22 | 1,154,800 | — | — |
| 2025-04-23 | $34.92 | $192.08 | 1,765,300 | — | — |
| 2025-04-22 | $33.79 | $185.87 | 1,288,400 | — | — |
| 2025-04-21 | $33.08 | $181.96 | 906,600 | — | — |
| 2025-04-17 | $34.51 | $189.83 | 867,900 | — | — |
| 2025-04-16 | $34.19 | $188.07 | 909,600 | — | — |
| 2025-04-15 | $34.80 | $191.42 | 881,900 | — | — |
| 2025-04-14 | $34.28 | $188.56 | 943,600 | — | — |
| 2025-04-11 | $33.23 | $182.79 | 1,258,200 | — | — |
| 2025-04-10 | $32.88 | $180.86 | 1,403,800 | — | — |
| 2025-04-09 | $35.01 | $192.58 | 2,904,100 | — | — |
| 2025-04-08 | $31.74 | $174.59 | 1,553,700 | — | — |
| 2025-04-07 | $32.64 | $179.54 | 2,292,700 | — | — |
| 2025-04-04 | $33.00 | $181.52 | 3,228,900 | — | — |
| 2025-04-03 | $33.92 | $186.58 | 2,605,700 | — | — |
| 2025-04-02 | $38.12 | $209.69 | 1,009,000 | — | — |
| 2025-04-01 | $37.75 | $207.65 | 1,197,600 | — | — |
| 2025-03-31 | $36.99 | $203.47 | 1,514,500 | — | — |
| 2025-03-28 | $36.77 | $202.26 | 1,257,100 | — | — |
| 2025-03-27 | $37.70 | $207.38 | 1,043,200 | — | — |
| 2025-03-26 | $38.70 | $212.88 | 710,400 | — | — |
| 2025-03-25 | $39.32 | $216.29 | 1,032,900 | — | — |
| 2025-03-24 | $39.41 | $216.78 | 976,400 | — | — |
| 2025-03-21 | $38.25 | $210.40 | 2,654,100 | — | — |
| 2025-03-20 | $38.63 | $212.49 | 1,095,200 | — | — |
| 2025-03-19 | $38.68 | $212.77 | 1,120,800 | — | — |
| 2025-03-18 | $37.76 | $207.71 | 911,800 | — | — |
| 2025-03-17 | $38.13 | $209.74 | 1,322,400 | — | — |
| 2025-03-14 | $36.82 | $202.53 | 1,549,300 | — | — |
| 2025-03-13 | $35.40 | $194.72 | 2,480,900 | — | — |
| 2025-03-12 | $37.37 | $205.56 | 1,082,500 | — | — |
| 2025-03-11 | $36.40 | $200.22 | 2,167,100 | — | — |
| 2025-03-10 | $38.14 | $209.80 | 1,531,600 | — | — |
| 2025-03-07 | $39.75 | $218.65 | 1,312,500 | — | — |
| 2025-03-06 | $38.20 | $210.13 | 1,463,300 | — | — |
| 2025-03-05 | $40.30 | $221.68 | 1,654,800 | — | — |
| 2025-03-04 | $39.32 | $216.29 | 1,601,100 | — | — |
| 2025-03-03 | $40.06 | $220.36 | 1,674,500 | — | — |
| 2025-02-28 | $42.04 | $231.25 | 2,286,700 | — | — |
| 2025-02-27 | $41.00 | $225.53 | 1,044,600 | — | — |
| 2025-02-26 | $40.27 | $221.51 | 1,048,900 | — | — |
| 2025-02-25 | $39.38 | $216.62 | 1,548,600 | — | — |
| 2025-02-24 | $38.70 | $212.88 | 848,900 | — | — |
| 2025-02-21 | $38.78 | $213.32 | 1,113,600 | — | — |
| 2025-02-20 | $39.70 | $218.38 | 2,530,800 | — | — |
| 2025-02-19 | $41.26 | $226.96 | 1,471,500 | — | — |
| 2025-02-18 | $41.83 | $230.09 | 995,900 | — | — |
| 2025-02-14 | $42.34 | $232.90 | 1,091,800 | — | — |
| 2025-02-13 | $41.85 | $230.20 | 1,731,100 | — | — |
| 2025-02-12 | $42.13 | $231.74 | 1,657,800 | — | — |
| 2025-02-11 | $42.69 | $234.82 | 2,120,700 | — | — |
| 2025-02-10 | $42.37 | $233.06 | 1,117,700 | — | — |
| 2025-02-07 | $42.96 | $236.31 | 889,500 | — | — |
| 2025-02-06 | $43.21 | $237.68 | 1,054,300 | — | — |
| 2025-02-05 | $42.60 | $234.33 | 1,160,200 | — | — |
| 2025-02-04 | $42.22 | $232.24 | 740,600 | — | — |
| 2025-02-03 | $42.12 | $231.69 | 787,700 | — | — |
| 2025-01-31 | $43.26 | $237.96 | 1,466,200 | — | — |
| 2025-01-30 | $42.58 | $234.22 | 1,709,400 | — | — |
| 2025-01-29 | $40.74 | $224.10 | 963,900 | — | — |
| 2025-01-28 | $41.74 | $229.60 | 1,300,600 | — | — |
| 2025-01-27 | $42.64 | $234.55 | 1,037,800 | — | — |
| 2025-01-24 | $42.00 | $231.03 | 1,366,000 | — | — |
| 2025-01-23 | $41.88 | $230.37 | 1,440,600 | — | — |
| 2025-01-22 | $41.47 | $228.11 | 779,900 | — | — |
| 2025-01-21 | $41.95 | $230.75 | 1,123,400 | — | — |
| 2025-01-17 | $41.36 | $227.51 | 680,400 | — | — |
| 2025-01-16 | $40.99 | $225.47 | 690,800 | — | — |
| 2025-01-15 | $40.95 | $225.25 | 1,384,700 | — | — |
| 2025-01-14 | $39.78 | $218.82 | 1,093,900 | — | — |
| 2025-01-13 | $38.42 | $211.34 | 1,214,700 | — | — |
| 2025-01-10 | $37.75 | $207.65 | 1,665,500 | — | — |
| 2025-01-08 | $39.94 | $219.70 | 1,262,800 | — | — |
| 2025-01-07 | $40.36 | $222.01 | 1,466,100 | — | — |
| 2025-01-06 | $41.29 | $227.12 | 1,116,400 | — | — |
| 2025-01-03 | $42.43 | $233.39 | 836,800 | — | — |
| 2025-01-02 | $42.62 | $234.44 | 1,462,300 | — | — |