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 | $38.36 | $157.55 | 1,376,900 | — | — |
| 2025-12-30 | $38.45 | $157.92 | 1,158,800 | — | — |
| 2025-12-29 | $38.71 | $158.99 | 1,473,200 | — | — |
| 2025-12-26 | $38.57 | $158.41 | 953,300 | — | — |
| 2025-12-24 | $38.57 | $158.41 | 488,100 | — | — |
| 2025-12-23 | $38.43 | $157.84 | 828,500 | — | — |
| 2025-12-22 | $38.57 | $158.41 | 1,404,100 | — | — |
| 2025-12-19 | $37.93 | $155.78 | 3,360,000 | — | — |
| 2025-12-18 | $38.67 | $158.82 | 2,092,700 | — | — |
| 2025-12-17 | $39.01 | $160.22 | 2,276,500 | — | — |
| 2025-12-16 | $38.31 | $157.35 | 3,209,900 | — | — |
| 2025-12-15 | $38.43 | $157.84 | 2,180,200 | — | — |
| 2025-12-12 | $37.95 | $155.87 | 2,107,400 | — | — |
| 2025-12-11 | $37.67 | $154.72 | 1,967,100 | — | — |
| 2025-12-10 | $37.16 | $152.62 | 2,024,900 | — | — |
| 2025-12-09 | $37.23 | $152.91 | 1,982,600 | — | — |
| 2025-12-08 | $37.46 | $153.85 | 2,570,900 | — | — |
| 2025-12-05 | $38.00 | $156.07 | 1,930,800 | — | — |
| 2025-12-04 | $37.90 | $155.66 | 3,453,600 | — | — |
| 2025-12-03 | $38.86 | $159.60 | 1,572,700 | — | — |
| 2025-12-02 | $38.85 | $159.56 | 1,833,100 | — | — |
| 2025-12-01 | $39.37 | $161.70 | 1,618,100 | — | — |
| 2025-11-28 | $39.59 | $162.60 | 895,500 | — | — |
| 2025-11-26 | $39.26 | $161.25 | 1,813,100 | — | — |
| 2025-11-25 | $39.52 | $162.31 | 1,492,300 | — | — |
| 2025-11-24 | $39.93 | $164.00 | 5,326,300 | — | — |
| 2025-11-21 | $40.12 | $164.78 | 2,739,300 | — | — |
| 2025-11-20 | $38.67 | $158.82 | 2,204,400 | — | — |
| 2025-11-19 | $38.29 | $157.26 | 2,362,900 | — | — |
| 2025-11-18 | $39.15 | $160.80 | 2,430,100 | — | — |
| 2025-11-17 | $39.94 | $164.04 | 1,474,400 | — | — |
| 2025-11-14 | $39.67 | $162.93 | 2,090,100 | — | — |
| 2025-11-13 | $39.95 | $164.08 | 2,022,600 | — | — |
| 2025-11-12 | $39.08 | $160.51 | 1,070,100 | — | — |
| 2025-11-11 | $39.46 | $160.66 | 1,371,300 | — | — |
| 2025-11-10 | $39.26 | $159.85 | 1,513,500 | — | — |
| 2025-11-07 | $39.65 | $161.43 | 1,814,100 | — | — |
| 2025-11-06 | $39.51 | $160.86 | 1,994,600 | — | — |
| 2025-11-05 | $39.68 | $161.56 | 2,502,100 | — | — |
| 2025-11-04 | $38.40 | $156.34 | 2,948,900 | — | — |
| 2025-11-03 | $38.08 | $155.04 | 3,181,700 | — | — |
| 2025-10-31 | $39.03 | $158.91 | 3,398,100 | — | — |
| 2025-10-30 | $38.79 | $157.93 | 1,882,900 | — | — |
| 2025-10-29 | $39.17 | $159.48 | 2,458,500 | — | — |
| 2025-10-28 | $40.55 | $165.10 | 4,569,800 | — | — |
| 2025-10-27 | $40.63 | $165.42 | 4,558,800 | — | — |
| 2025-10-24 | $41.21 | $167.78 | 1,458,400 | — | — |
| 2025-10-23 | $41.30 | $168.15 | 1,556,300 | — | — |
| 2025-10-22 | $41.69 | $169.74 | 1,637,500 | — | — |
| 2025-10-21 | $41.69 | $169.74 | 1,879,400 | — | — |
| 2025-10-20 | $41.93 | $170.72 | 1,885,600 | — | — |
| 2025-10-17 | $41.25 | $167.95 | 2,066,500 | — | — |
| 2025-10-16 | $41.34 | $168.31 | 1,873,600 | — | — |
| 2025-10-15 | $40.67 | $165.59 | 1,550,700 | — | — |
| 2025-10-14 | $39.95 | $162.65 | 1,252,200 | — | — |
| 2025-10-13 | $39.78 | $161.96 | 1,586,200 | — | — |
| 2025-10-10 | $40.71 | $165.75 | 2,286,400 | — | — |
| 2025-10-09 | $40.47 | $164.77 | 2,008,700 | — | — |
| 2025-10-08 | $41.04 | $167.09 | 1,790,600 | — | — |
| 2025-10-07 | $40.63 | $165.42 | 1,616,800 | — | — |
| 2025-10-06 | $40.07 | $163.14 | 1,678,700 | — | — |
| 2025-10-03 | $39.38 | $160.33 | 1,595,400 | — | — |
| 2025-10-02 | $38.57 | $157.04 | 2,474,800 | — | — |
| 2025-10-01 | $38.82 | $158.05 | 2,012,200 | — | — |
| 2025-09-30 | $39.90 | $162.45 | 1,751,600 | — | — |
| 2025-09-29 | $39.12 | $159.28 | 1,652,600 | — | — |
| 2025-09-26 | $38.63 | $157.28 | 1,494,200 | — | — |
| 2025-09-25 | $37.79 | $153.86 | 1,513,600 | — | — |
| 2025-09-24 | $37.80 | $153.90 | 2,265,200 | — | — |
| 2025-09-23 | $37.53 | $152.80 | 1,526,200 | — | — |
| 2025-09-22 | $37.04 | $150.81 | 1,522,500 | — | — |
| 2025-09-19 | $37.02 | $150.73 | 6,770,600 | — | — |
| 2025-09-18 | $37.21 | $151.50 | 1,617,500 | — | — |
| 2025-09-17 | $37.31 | $151.91 | 2,001,900 | — | — |
| 2025-09-16 | $37.30 | $151.87 | 1,687,700 | — | — |
| 2025-09-15 | $37.80 | $153.90 | 1,685,600 | — | — |
| 2025-09-12 | $38.31 | $155.98 | 1,774,800 | — | — |
| 2025-09-11 | $38.24 | $155.69 | 2,665,900 | — | — |
| 2025-09-10 | $37.97 | $154.59 | 2,011,100 | — | — |
| 2025-09-09 | $38.28 | $155.86 | 1,263,400 | — | — |
| 2025-09-08 | $38.37 | $156.22 | 1,599,300 | — | — |
| 2025-09-05 | $39.35 | $160.21 | 1,321,500 | — | — |
| 2025-09-04 | $39.00 | $158.79 | 1,658,600 | — | — |
| 2025-09-03 | $38.64 | $157.32 | 1,812,900 | — | — |
| 2025-09-02 | $38.83 | $158.09 | 2,154,300 | — | — |
| 2025-08-29 | $39.51 | $160.86 | 2,721,300 | — | — |
| 2025-08-28 | $39.66 | $161.47 | 1,971,800 | — | — |
| 2025-08-27 | $39.83 | $162.17 | 2,434,700 | — | — |
| 2025-08-26 | $39.03 | $158.91 | 4,241,400 | — | — |
| 2025-08-25 | $39.09 | $159.15 | 1,167,100 | — | — |
| 2025-08-22 | $39.62 | $161.31 | 2,072,100 | — | — |
| 2025-08-21 | $39.22 | $159.68 | 1,443,200 | — | — |
| 2025-08-20 | $39.27 | $159.89 | 1,441,800 | — | — |
| 2025-08-19 | $39.20 | $159.60 | 2,024,500 | — | — |
| 2025-08-18 | $38.66 | $157.40 | 1,652,200 | — | — |
| 2025-08-15 | $39.18 | $159.52 | 1,472,100 | — | — |
| 2025-08-14 | $39.07 | $159.07 | 1,381,500 | — | — |
| 2025-08-13 | $39.17 | $159.48 | 2,446,700 | — | — |
| 2025-08-12 | $38.78 | $157.89 | 1,827,300 | — | — |
| 2025-08-11 | $39.02 | $157.47 | 1,940,200 | — | — |
| 2025-08-08 | $38.78 | $156.50 | 2,461,400 | — | — |
| 2025-08-07 | $38.43 | $155.09 | 2,098,100 | — | — |
| 2025-08-06 | $37.91 | $152.99 | 2,111,000 | — | — |
| 2025-08-05 | $37.91 | $152.99 | 2,180,200 | — | — |
| 2025-08-04 | $38.33 | $154.69 | 2,657,100 | — | — |
| 2025-08-01 | $38.18 | $154.08 | 2,419,500 | — | — |
| 2025-07-31 | $36.80 | $148.51 | 2,505,100 | — | — |
| 2025-07-30 | $36.92 | $149.00 | 1,976,400 | — | — |
| 2025-07-29 | $37.20 | $150.13 | 2,063,800 | — | — |
| 2025-07-28 | $36.73 | $148.23 | 1,505,600 | — | — |
| 2025-07-25 | $37.10 | $149.72 | 1,202,200 | — | — |
| 2025-07-24 | $37.17 | $150.01 | 1,708,400 | — | — |
| 2025-07-23 | $37.70 | $152.14 | 1,532,800 | — | — |
| 2025-07-22 | $38.02 | $153.44 | 1,506,100 | — | — |
| 2025-07-21 | $37.47 | $151.22 | 1,312,100 | — | — |
| 2025-07-18 | $37.40 | $150.93 | 2,627,300 | — | — |
| 2025-07-17 | $37.29 | $150.49 | 1,494,300 | — | — |
| 2025-07-16 | $37.25 | $150.33 | 1,847,900 | — | — |
| 2025-07-15 | $37.47 | $151.22 | 1,594,200 | — | — |
| 2025-07-14 | $37.85 | $152.75 | 1,451,800 | — | — |
| 2025-07-11 | $37.33 | $150.65 | 1,401,900 | — | — |
| 2025-07-10 | $37.54 | $151.50 | 1,515,100 | — | — |
| 2025-07-09 | $37.35 | $150.73 | 1,350,600 | — | — |
| 2025-07-08 | $37.09 | $149.68 | 2,015,300 | — | — |
| 2025-07-07 | $36.89 | $148.88 | 2,203,800 | — | — |
| 2025-07-03 | $36.78 | $148.43 | 1,735,900 | — | — |
| 2025-07-02 | $37.11 | $149.76 | 1,996,600 | — | — |
| 2025-07-01 | $37.68 | $152.06 | 2,138,700 | — | — |
| 2025-06-30 | $37.14 | $149.88 | 1,669,200 | — | — |
| 2025-06-27 | $36.92 | $149.00 | 2,645,400 | — | — |
| 2025-06-26 | $36.97 | $149.20 | 1,703,900 | — | — |
| 2025-06-25 | $37.09 | $149.68 | 1,882,500 | — | — |
| 2025-06-24 | $37.86 | $152.79 | 1,406,800 | — | — |
| 2025-06-23 | $38.01 | $153.40 | 1,254,400 | — | — |
| 2025-06-20 | $37.34 | $150.69 | 3,859,200 | — | — |
| 2025-06-18 | $37.39 | $150.89 | 1,813,200 | — | — |
| 2025-06-17 | $37.06 | $149.56 | 2,285,400 | — | — |
| 2025-06-16 | $37.38 | $150.85 | 2,146,500 | — | — |
| 2025-06-13 | $38.05 | $153.56 | 1,679,800 | — | — |
| 2025-06-12 | $38.36 | $154.81 | 1,360,000 | — | — |
| 2025-06-11 | $38.10 | $153.76 | 1,680,000 | — | — |
| 2025-06-10 | $38.26 | $154.40 | 1,230,600 | — | — |
| 2025-06-09 | $37.89 | $152.91 | 1,616,800 | — | — |
| 2025-06-06 | $37.65 | $151.94 | 1,313,600 | — | — |
| 2025-06-05 | $37.66 | $151.98 | 1,876,300 | — | — |
| 2025-06-04 | $37.32 | $150.61 | 4,103,800 | — | — |
| 2025-06-03 | $38.45 | $155.17 | 1,143,600 | — | — |
| 2025-06-02 | $38.55 | $155.58 | 1,105,100 | — | — |
| 2025-05-30 | $38.53 | $155.49 | 4,168,000 | — | — |
| 2025-05-29 | $38.41 | $155.01 | 1,791,300 | — | — |
| 2025-05-28 | $38.12 | $153.84 | 1,379,400 | — | — |
| 2025-05-27 | $38.83 | $156.71 | 1,365,400 | — | — |
| 2025-05-23 | $38.86 | $156.83 | 1,086,300 | — | — |
| 2025-05-22 | $38.56 | $155.62 | 856,900 | — | — |
| 2025-05-21 | $38.89 | $156.95 | 1,166,700 | — | — |
| 2025-05-20 | $39.31 | $158.64 | 1,083,800 | — | — |
| 2025-05-19 | $39.15 | $158.00 | 929,900 | — | — |
| 2025-05-16 | $38.86 | $156.83 | 1,308,400 | — | — |
| 2025-05-15 | $38.16 | $154.00 | 1,753,500 | — | — |
| 2025-05-14 | $36.96 | $149.16 | 2,568,400 | — | — |
| 2025-05-13 | $37.42 | $151.01 | 1,683,600 | — | — |
| 2025-05-12 | $39.12 | $156.56 | 2,711,800 | — | — |
| 2025-05-09 | $40.76 | $163.12 | 1,138,200 | — | — |
| 2025-05-08 | $40.60 | $162.48 | 1,022,000 | — | — |
| 2025-05-07 | $41.00 | $164.08 | 1,209,700 | — | — |
| 2025-05-06 | $41.39 | $165.64 | 1,248,000 | — | — |
| 2025-05-05 | $40.90 | $163.68 | 649,800 | — | — |
| 2025-05-02 | $40.71 | $162.92 | 804,000 | — | — |
| 2025-05-01 | $40.71 | $162.92 | 1,183,600 | — | — |
| 2025-04-30 | $41.13 | $164.60 | 2,348,100 | — | — |
| 2025-04-29 | $40.77 | $163.16 | 1,265,800 | — | — |
| 2025-04-28 | $40.28 | $161.20 | 1,335,900 | — | — |
| 2025-04-25 | $40.12 | $160.56 | 1,161,300 | — | — |
| 2025-04-24 | $40.37 | $161.56 | 2,177,500 | — | — |
| 2025-04-23 | $40.92 | $163.76 | 1,944,900 | — | — |
| 2025-04-22 | $41.19 | $164.84 | 1,134,100 | — | — |
| 2025-04-21 | $40.18 | $160.80 | 841,400 | — | — |
| 2025-04-17 | $40.53 | $162.20 | 962,800 | — | — |
| 2025-04-16 | $40.05 | $160.28 | 1,205,100 | — | — |
| 2025-04-15 | $39.91 | $159.72 | 1,479,400 | — | — |
| 2025-04-14 | $40.16 | $160.72 | 1,285,300 | — | — |
| 2025-04-11 | $39.37 | $157.56 | 1,681,900 | — | — |
| 2025-04-10 | $38.35 | $153.48 | 2,298,300 | — | — |
| 2025-04-09 | $37.76 | $151.12 | 3,157,600 | — | — |
| 2025-04-08 | $37.62 | $150.56 | 2,992,000 | — | — |
| 2025-04-07 | $38.32 | $153.36 | 3,404,600 | — | — |
| 2025-04-04 | $39.56 | $158.32 | 3,697,600 | — | — |
| 2025-04-03 | $40.64 | $162.64 | 1,747,000 | — | — |
| 2025-04-02 | $39.39 | $157.64 | 1,168,400 | — | — |
| 2025-04-01 | $39.55 | $158.28 | 1,261,100 | — | — |
| 2025-03-31 | $39.53 | $158.20 | 1,695,800 | — | — |
| 2025-03-28 | $39.29 | $157.24 | 2,140,800 | — | — |
| 2025-03-27 | $38.65 | $154.68 | 2,211,500 | — | — |
| 2025-03-26 | $38.57 | $154.36 | 1,321,000 | — | — |
| 2025-03-25 | $37.90 | $151.68 | 1,379,900 | — | — |
| 2025-03-24 | $38.15 | $152.68 | 1,574,400 | — | — |
| 2025-03-21 | $38.51 | $154.12 | 3,720,500 | — | — |
| 2025-03-20 | $38.86 | $155.52 | 1,704,200 | — | — |
| 2025-03-19 | $39.14 | $156.64 | 1,166,200 | — | — |
| 2025-03-18 | $39.70 | $158.88 | 1,207,700 | — | — |
| 2025-03-17 | $39.85 | $159.48 | 1,381,200 | — | — |
| 2025-03-14 | $39.50 | $158.08 | 1,326,800 | — | — |
| 2025-03-13 | $39.14 | $156.64 | 1,400,700 | — | — |
| 2025-03-12 | $38.55 | $154.28 | 1,274,800 | — | — |
| 2025-03-11 | $39.65 | $158.68 | 1,996,100 | — | — |
| 2025-03-10 | $40.57 | $162.36 | 2,748,800 | — | — |
| 2025-03-07 | $39.81 | $159.32 | 2,085,000 | — | — |
| 2025-03-06 | $38.45 | $153.88 | 1,465,100 | — | — |
| 2025-03-05 | $38.49 | $154.04 | 1,505,000 | — | — |
| 2025-03-04 | $38.75 | $155.08 | 2,077,600 | — | — |
| 2025-03-03 | $39.10 | $156.48 | 1,861,200 | — | — |
| 2025-02-28 | $37.98 | $152.00 | 3,056,400 | — | — |
| 2025-02-27 | $37.57 | $150.36 | 1,856,600 | — | — |
| 2025-02-26 | $37.51 | $150.12 | 2,420,500 | — | — |
| 2025-02-25 | $38.01 | $152.12 | 2,262,200 | — | — |
| 2025-02-24 | $37.03 | $148.20 | 2,082,700 | — | — |
| 2025-02-21 | $36.55 | $146.27 | 1,842,600 | — | — |
| 2025-02-20 | $35.96 | $143.91 | 1,695,800 | — | — |
| 2025-02-19 | $35.52 | $142.15 | 1,679,400 | — | — |
| 2025-02-18 | $35.66 | $142.71 | 1,113,200 | — | — |
| 2025-02-14 | $35.20 | $140.87 | 910,400 | — | — |
| 2025-02-13 | $35.83 | $143.39 | 1,106,200 | — | — |
| 2025-02-12 | $35.72 | $142.95 | 1,674,400 | — | — |
| 2025-02-11 | $35.41 | $141.71 | 850,300 | — | — |
| 2025-02-10 | $34.94 | $139.83 | 775,000 | — | — |
| 2025-02-07 | $35.16 | $139.41 | 1,046,000 | — | — |
| 2025-02-06 | $35.33 | $140.08 | 816,700 | — | — |
| 2025-02-05 | $35.32 | $140.04 | 1,223,400 | — | — |
| 2025-02-04 | $35.42 | $140.44 | 1,486,200 | — | — |
| 2025-02-03 | $36.01 | $142.78 | 1,429,900 | — | — |
| 2025-01-31 | $35.48 | $140.68 | 2,010,700 | — | — |
| 2025-01-30 | $35.46 | $140.60 | 1,206,100 | — | — |
| 2025-01-29 | $35.16 | $139.41 | 1,415,000 | — | — |
| 2025-01-28 | $35.71 | $141.59 | 2,042,300 | — | — |
| 2025-01-27 | $35.43 | $140.48 | 1,619,000 | — | — |
| 2025-01-24 | $33.49 | $132.79 | 1,653,500 | — | — |
| 2025-01-23 | $33.60 | $133.22 | 1,876,500 | — | — |
| 2025-01-22 | $33.61 | $133.26 | 1,706,100 | — | — |
| 2025-01-21 | $34.93 | $138.50 | 1,488,600 | — | — |
| 2025-01-17 | $35.01 | $138.81 | 1,524,100 | — | — |
| 2025-01-16 | $35.14 | $139.33 | 1,255,400 | — | — |
| 2025-01-15 | $34.49 | $136.75 | 1,326,200 | — | — |
| 2025-01-14 | $34.11 | $135.24 | 1,816,300 | — | — |
| 2025-01-13 | $33.74 | $133.78 | 2,168,400 | — | — |
| 2025-01-10 | $34.08 | $135.12 | 1,849,500 | — | — |
| 2025-01-08 | $35.00 | $138.77 | 1,577,200 | — | — |
| 2025-01-07 | $35.27 | $139.84 | 1,434,400 | — | — |
| 2025-01-06 | $35.44 | $140.52 | 1,228,100 | — | — |
| 2025-01-03 | $36.16 | $143.37 | 749,500 | — | — |
| 2025-01-02 | $36.04 | $142.90 | 940,700 | — | — |