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
- 1991-07-16 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 | $27.98 | $27.98 | 1,206,600 | — | — |
| 2025-12-30 | $27.81 | $27.81 | 1,230,900 | — | — |
| 2025-12-29 | $28.01 | $28.01 | 923,300 | — | — |
| 2025-12-26 | $28.49 | $28.49 | 760,100 | — | — |
| 2025-12-24 | $28.52 | $28.52 | 962,400 | — | — |
| 2025-12-23 | $28.49 | $28.49 | 957,600 | — | — |
| 2025-12-22 | $28.63 | $28.63 | 1,366,000 | — | — |
| 2025-12-19 | $28.45 | $28.45 | 4,281,500 | — | — |
| 2025-12-18 | $27.81 | $27.81 | 1,502,200 | — | — |
| 2025-12-17 | $28.04 | $28.04 | 1,929,900 | — | — |
| 2025-12-16 | $28.06 | $28.06 | 1,696,500 | — | — |
| 2025-12-15 | $28.17 | $28.17 | 1,992,000 | — | — |
| 2025-12-12 | $28.50 | $28.50 | 1,620,200 | — | — |
| 2025-12-11 | $29.17 | $29.17 | 1,567,400 | — | — |
| 2025-12-10 | $28.62 | $28.62 | 2,209,100 | — | — |
| 2025-12-09 | $28.44 | $28.44 | 2,089,000 | — | — |
| 2025-12-08 | $29.41 | $29.41 | 1,709,000 | — | — |
| 2025-12-05 | $29.52 | $29.52 | 1,810,100 | — | — |
| 2025-12-04 | $29.30 | $29.30 | 1,376,100 | — | — |
| 2025-12-03 | $29.53 | $29.53 | 1,454,400 | — | — |
| 2025-12-02 | $28.97 | $28.97 | 1,837,800 | — | — |
| 2025-12-01 | $28.90 | $28.90 | 1,539,800 | — | — |
| 2025-11-28 | $29.58 | $29.58 | 1,120,400 | — | — |
| 2025-11-26 | $29.72 | $29.72 | 2,530,300 | — | — |
| 2025-11-25 | $28.99 | $28.99 | 1,601,900 | — | — |
| 2025-11-24 | $28.20 | $28.20 | 2,490,200 | — | — |
| 2025-11-21 | $28.61 | $28.61 | 2,039,000 | — | — |
| 2025-11-20 | $28.19 | $28.19 | 1,433,100 | — | — |
| 2025-11-19 | $28.69 | $28.69 | 1,725,400 | — | — |
| 2025-11-18 | $29.26 | $29.26 | 3,103,500 | — | — |
| 2025-11-17 | $29.33 | $29.33 | 2,869,200 | — | — |
| 2025-11-14 | $29.04 | $29.04 | 5,749,500 | — | — |
| 2025-11-13 | $31.01 | $31.01 | 3,354,200 | — | — |
| 2025-11-12 | $31.41 | $31.41 | 8,561,600 | — | — |
| 2025-11-11 | $33.81 | $33.81 | 1,888,000 | — | — |
| 2025-11-10 | $32.65 | $32.65 | 1,748,700 | — | — |
| 2025-11-07 | $32.89 | $32.89 | 1,990,400 | — | — |
| 2025-11-06 | $31.68 | $31.68 | 2,124,200 | — | — |
| 2025-11-05 | $31.07 | $31.07 | 6,993,100 | — | — |
| 2025-11-04 | $30.39 | $30.39 | 2,317,200 | — | — |
| 2025-11-03 | $30.17 | $30.17 | 2,452,700 | — | — |
| 2025-10-31 | $30.70 | $30.70 | 2,020,600 | — | — |
| 2025-10-30 | $30.82 | $30.82 | 2,269,000 | — | — |
| 2025-10-29 | $31.45 | $31.45 | 2,348,000 | — | — |
| 2025-10-28 | $31.00 | $31.00 | 4,965,600 | — | — |
| 2025-10-27 | $29.72 | $29.72 | 2,928,200 | — | — |
| 2025-10-24 | $29.80 | $29.80 | 2,079,700 | — | — |
| 2025-10-23 | $30.04 | $30.04 | 4,317,100 | — | — |
| 2025-10-22 | $31.09 | $31.09 | 4,325,800 | — | — |
| 2025-10-21 | $31.45 | $31.45 | 1,633,300 | — | — |
| 2025-10-20 | $30.98 | $30.98 | 1,649,000 | — | — |
| 2025-10-17 | $30.26 | $30.26 | 2,042,400 | — | — |
| 2025-10-16 | $30.80 | $30.80 | 2,284,600 | — | — |
| 2025-10-15 | $32.23 | $32.23 | 1,315,900 | — | — |
| 2025-10-14 | $31.94 | $31.94 | 2,977,600 | — | — |
| 2025-10-13 | $32.17 | $32.17 | 1,691,700 | — | — |
| 2025-10-10 | $31.21 | $31.21 | 2,759,200 | — | — |
| 2025-10-09 | $31.38 | $31.38 | 1,562,700 | — | — |
| 2025-10-08 | $31.51 | $31.51 | 1,084,300 | — | — |
| 2025-10-07 | $30.95 | $30.95 | 1,054,700 | — | — |
| 2025-10-06 | $30.99 | $30.99 | 1,619,200 | — | — |
| 2025-10-03 | $31.06 | $31.06 | 1,687,500 | — | — |
| 2025-10-02 | $31.26 | $31.26 | 1,593,900 | — | — |
| 2025-10-01 | $30.65 | $30.65 | 1,592,400 | — | — |
| 2025-09-30 | $30.00 | $30.00 | 2,299,100 | — | — |
| 2025-09-29 | $29.04 | $29.04 | 2,745,800 | — | — |
| 2025-09-26 | $27.89 | $27.89 | 2,340,100 | — | — |
| 2025-09-25 | $27.13 | $27.13 | 1,086,500 | — | — |
| 2025-09-24 | $27.81 | $27.81 | 1,120,300 | — | — |
| 2025-09-23 | $27.75 | $27.75 | 1,740,300 | — | — |
| 2025-09-22 | $27.63 | $27.63 | 2,002,600 | — | — |
| 2025-09-19 | $27.79 | $27.79 | 3,309,700 | — | — |
| 2025-09-18 | $28.55 | $28.55 | 1,368,700 | — | — |
| 2025-09-17 | $27.87 | $27.87 | 2,246,100 | — | — |
| 2025-09-16 | $27.39 | $27.39 | 2,141,600 | — | — |
| 2025-09-15 | $26.52 | $26.52 | 1,960,300 | — | — |
| 2025-09-12 | $26.97 | $26.97 | 2,480,900 | — | — |
| 2025-09-11 | $27.71 | $27.71 | 1,655,500 | — | — |
| 2025-09-10 | $26.93 | $26.93 | 2,651,000 | — | — |
| 2025-09-09 | $27.85 | $27.85 | 3,692,400 | — | — |
| 2025-09-08 | $28.45 | $28.45 | 5,511,400 | — | — |
| 2025-09-05 | $29.94 | $29.94 | 2,502,200 | — | — |
| 2025-09-04 | $28.92 | $28.92 | 1,974,900 | — | — |
| 2025-09-03 | $30.00 | $30.00 | 3,091,800 | — | — |
| 2025-09-02 | $29.40 | $29.40 | 1,365,600 | — | — |
| 2025-08-29 | $28.97 | $28.97 | 1,426,700 | — | — |
| 2025-08-28 | $28.93 | $28.93 | 1,174,900 | — | — |
| 2025-08-27 | $29.25 | $29.25 | 1,235,600 | — | — |
| 2025-08-26 | $28.98 | $28.98 | 1,235,600 | — | — |
| 2025-08-25 | $29.00 | $29.00 | 1,125,100 | — | — |
| 2025-08-22 | $29.75 | $29.75 | 1,386,800 | — | — |
| 2025-08-21 | $29.06 | $29.06 | 848,300 | — | — |
| 2025-08-20 | $28.97 | $28.97 | 810,300 | — | — |
| 2025-08-19 | $28.85 | $28.85 | 2,332,700 | — | — |
| 2025-08-18 | $28.12 | $28.12 | 1,658,300 | — | — |
| 2025-08-15 | $29.05 | $29.05 | 1,590,900 | — | — |
| 2025-08-14 | $28.26 | $28.26 | 1,007,700 | — | — |
| 2025-08-13 | $28.63 | $28.63 | 1,312,400 | — | — |
| 2025-08-12 | $27.43 | $27.43 | 1,019,200 | — | — |
| 2025-08-11 | $26.54 | $26.54 | 1,156,900 | — | — |
| 2025-08-08 | $26.71 | $26.71 | 1,371,400 | — | — |
| 2025-08-07 | $26.60 | $26.60 | 1,085,700 | — | — |
| 2025-08-06 | $26.55 | $26.55 | 1,117,900 | — | — |
| 2025-08-05 | $26.60 | $26.60 | 1,829,100 | — | — |
| 2025-08-04 | $26.64 | $26.64 | 1,281,300 | — | — |
| 2025-08-01 | $26.55 | $26.55 | 1,587,000 | — | — |
| 2025-07-31 | $26.49 | $26.49 | 2,234,800 | — | — |
| 2025-07-30 | $27.93 | $27.93 | 5,149,800 | — | — |
| 2025-07-29 | $27.00 | $27.00 | 3,298,200 | — | — |
| 2025-07-28 | $26.15 | $26.15 | 2,173,000 | — | — |
| 2025-07-25 | $26.13 | $26.13 | 1,694,500 | — | — |
| 2025-07-24 | $26.53 | $26.53 | 1,427,600 | — | — |
| 2025-07-23 | $27.19 | $27.19 | 1,939,300 | — | — |
| 2025-07-22 | $27.03 | $27.03 | 2,952,100 | — | — |
| 2025-07-21 | $26.66 | $26.66 | 6,031,400 | — | — |
| 2025-07-18 | $29.22 | $29.22 | 1,398,200 | — | — |
| 2025-07-17 | $29.36 | $29.36 | 1,147,000 | — | — |
| 2025-07-16 | $29.20 | $29.20 | 1,659,600 | — | — |
| 2025-07-15 | $28.85 | $28.85 | 1,404,300 | — | — |
| 2025-07-14 | $29.69 | $29.69 | 2,303,700 | — | — |
| 2025-07-11 | $30.28 | $30.28 | 1,483,300 | — | — |
| 2025-07-10 | $30.46 | $30.46 | 1,380,600 | — | — |
| 2025-07-09 | $29.98 | $29.98 | 2,037,700 | — | — |
| 2025-07-08 | $29.38 | $29.38 | 1,591,600 | — | — |
| 2025-07-07 | $29.23 | $29.23 | 2,149,300 | — | — |
| 2025-07-03 | $28.85 | $28.85 | 1,122,200 | — | — |
| 2025-07-02 | $29.00 | $29.00 | 2,165,000 | — | — |
| 2025-07-01 | $28.99 | $28.99 | 1,890,600 | — | — |
| 2025-06-30 | $28.61 | $28.61 | 1,386,700 | — | — |
| 2025-06-27 | $28.81 | $28.81 | 2,935,300 | — | — |
| 2025-06-26 | $28.83 | $28.83 | 1,800,000 | — | — |
| 2025-06-25 | $28.90 | $28.90 | 1,211,400 | — | — |
| 2025-06-24 | $29.35 | $29.35 | 1,761,200 | — | — |
| 2025-06-23 | $29.26 | $29.26 | 1,484,600 | — | — |
| 2025-06-20 | $29.09 | $29.09 | 3,628,900 | — | — |
| 2025-06-18 | $29.33 | $29.33 | 1,743,400 | — | — |
| 2025-06-17 | $29.77 | $29.77 | 2,491,700 | — | — |
| 2025-06-16 | $29.42 | $29.42 | 1,791,700 | — | — |
| 2025-06-13 | $29.83 | $29.83 | 2,207,100 | — | — |
| 2025-06-12 | $30.78 | $30.78 | 1,592,900 | — | — |
| 2025-06-11 | $31.20 | $31.20 | 1,294,900 | — | — |
| 2025-06-10 | $31.06 | $31.06 | 1,002,700 | — | — |
| 2025-06-09 | $31.14 | $31.14 | 1,535,400 | — | — |
| 2025-06-06 | $31.71 | $31.71 | 1,125,400 | — | — |
| 2025-06-05 | $31.00 | $31.00 | 1,034,400 | — | — |
| 2025-06-04 | $31.54 | $31.54 | 955,200 | — | — |
| 2025-06-03 | $31.27 | $31.27 | 1,144,500 | — | — |
| 2025-06-02 | $31.29 | $31.29 | 1,369,500 | — | — |
| 2025-05-30 | $30.61 | $30.61 | 1,753,400 | — | — |
| 2025-05-29 | $30.25 | $30.25 | 1,647,200 | — | — |
| 2025-05-28 | $29.90 | $29.90 | 2,575,400 | — | — |
| 2025-05-27 | $29.90 | $29.90 | 2,889,700 | — | — |
| 2025-05-23 | $29.35 | $29.35 | 2,005,500 | — | — |
| 2025-05-22 | $30.05 | $30.05 | 694,700 | — | — |
| 2025-05-21 | $30.53 | $30.53 | 1,007,700 | — | — |
| 2025-05-20 | $31.67 | $31.67 | 1,687,000 | — | — |
| 2025-05-19 | $31.45 | $31.45 | 621,200 | — | — |
| 2025-05-16 | $31.42 | $31.42 | 992,700 | — | — |
| 2025-05-15 | $31.21 | $31.21 | 725,900 | — | — |
| 2025-05-14 | $30.62 | $30.62 | 1,179,800 | — | — |
| 2025-05-13 | $30.84 | $30.84 | 1,122,200 | — | — |
| 2025-05-12 | $31.27 | $31.27 | 1,274,100 | — | — |
| 2025-05-09 | $30.13 | $30.13 | 1,517,100 | — | — |
| 2025-05-08 | $30.38 | $30.38 | 2,341,900 | — | — |
| 2025-05-07 | $30.38 | $30.38 | 1,464,600 | — | — |
| 2025-05-06 | $30.36 | $30.36 | 1,591,400 | — | — |
| 2025-05-05 | $31.40 | $31.40 | 1,488,900 | — | — |
| 2025-05-02 | $31.78 | $31.78 | 3,455,800 | — | — |
| 2025-05-01 | $30.58 | $30.58 | 2,935,400 | — | — |
| 2025-04-30 | $28.77 | $28.77 | 2,422,900 | — | — |
| 2025-04-29 | $28.77 | $28.77 | 1,871,800 | — | — |
| 2025-04-28 | $27.91 | $27.91 | 1,517,300 | — | — |
| 2025-04-25 | $27.84 | $27.84 | 1,206,300 | — | — |
| 2025-04-24 | $27.67 | $27.67 | 1,968,700 | — | — |
| 2025-04-23 | $27.15 | $27.15 | 1,790,800 | — | — |
| 2025-04-22 | $27.11 | $27.11 | 1,967,100 | — | — |
| 2025-04-21 | $27.00 | $27.00 | 1,864,800 | — | — |
| 2025-04-17 | $27.00 | $27.00 | 1,699,400 | — | — |
| 2025-04-16 | $27.20 | $27.20 | 2,360,700 | — | — |
| 2025-04-15 | $27.94 | $27.94 | 2,073,200 | — | — |
| 2025-04-14 | $27.54 | $27.54 | 1,764,400 | — | — |
| 2025-04-11 | $27.00 | $27.00 | 1,741,300 | — | — |
| 2025-04-10 | $26.59 | $26.59 | 2,581,200 | — | — |
| 2025-04-09 | $28.81 | $28.81 | 3,957,200 | — | — |
| 2025-04-08 | $28.19 | $28.19 | 2,041,000 | — | — |
| 2025-04-07 | $29.49 | $29.49 | 2,113,900 | — | — |
| 2025-04-04 | $30.06 | $30.06 | 2,206,400 | — | — |
| 2025-04-03 | $31.66 | $31.66 | 1,436,800 | — | — |
| 2025-04-02 | $32.65 | $32.65 | 1,134,200 | — | — |
| 2025-04-01 | $32.53 | $32.53 | 1,465,200 | — | — |
| 2025-03-31 | $33.02 | $33.02 | 1,824,700 | — | — |
| 2025-03-28 | $33.21 | $33.21 | 922,400 | — | — |
| 2025-03-27 | $33.53 | $33.53 | 1,096,800 | — | — |
| 2025-03-26 | $33.69 | $33.69 | 1,451,100 | — | — |
| 2025-03-25 | $33.88 | $33.88 | 1,407,700 | — | — |
| 2025-03-24 | $34.79 | $34.79 | 1,303,600 | — | — |
| 2025-03-21 | $34.60 | $34.60 | 4,662,900 | — | — |
| 2025-03-20 | $33.92 | $33.92 | 1,267,800 | — | — |
| 2025-03-19 | $34.34 | $34.34 | 1,652,400 | — | — |
| 2025-03-18 | $34.37 | $34.37 | 996,700 | — | — |
| 2025-03-17 | $34.37 | $34.37 | 939,400 | — | — |
| 2025-03-14 | $34.03 | $34.03 | 1,990,000 | — | — |
| 2025-03-13 | $33.62 | $33.62 | 1,549,300 | — | — |
| 2025-03-12 | $33.41 | $33.41 | 1,353,600 | — | — |
| 2025-03-11 | $34.26 | $34.26 | 2,713,300 | — | — |
| 2025-03-10 | $35.24 | $35.24 | 1,863,900 | — | — |
| 2025-03-07 | $34.35 | $34.35 | 1,896,000 | — | — |
| 2025-03-06 | $34.65 | $34.65 | 1,415,200 | — | — |
| 2025-03-05 | $35.28 | $35.28 | 1,418,000 | — | — |
| 2025-03-04 | $35.40 | $35.40 | 2,385,000 | — | — |
| 2025-03-03 | $34.11 | $34.11 | 1,498,100 | — | — |
| 2025-02-28 | $34.33 | $34.33 | 1,785,500 | — | — |
| 2025-02-27 | $34.04 | $34.04 | 1,322,500 | — | — |
| 2025-02-26 | $34.80 | $34.80 | 1,142,300 | — | — |
| 2025-02-25 | $34.93 | $34.93 | 1,790,600 | — | — |
| 2025-02-24 | $35.52 | $35.52 | 1,701,100 | — | — |
| 2025-02-21 | $35.32 | $35.32 | 1,062,600 | — | — |
| 2025-02-20 | $35.50 | $35.50 | 1,279,400 | — | — |
| 2025-02-19 | $35.84 | $35.84 | 1,680,600 | — | — |
| 2025-02-18 | $35.90 | $35.90 | 2,196,600 | — | — |
| 2025-02-14 | $35.89 | $35.89 | 2,626,800 | — | — |
| 2025-02-13 | $36.00 | $36.00 | 4,006,600 | — | — |
| 2025-02-12 | $33.50 | $33.50 | 3,573,800 | — | — |
| 2025-02-11 | $31.96 | $31.96 | 4,478,900 | — | — |
| 2025-02-10 | $31.23 | $31.23 | 1,751,600 | — | — |
| 2025-02-07 | $31.57 | $31.57 | 2,081,700 | — | — |
| 2025-02-06 | $31.39 | $31.39 | 1,468,300 | — | — |
| 2025-02-05 | $31.47 | $31.47 | 1,150,100 | — | — |
| 2025-02-04 | $31.30 | $31.30 | 1,131,800 | — | — |
| 2025-02-03 | $30.76 | $30.76 | 1,270,300 | — | — |
| 2025-01-31 | $31.53 | $31.53 | 1,934,100 | — | — |
| 2025-01-30 | $31.91 | $31.91 | 984,000 | — | — |
| 2025-01-29 | $31.56 | $31.56 | 829,800 | — | — |
| 2025-01-28 | $31.25 | $31.25 | 1,692,700 | — | — |
| 2025-01-27 | $31.52 | $31.52 | 1,404,200 | — | — |
| 2025-01-24 | $31.19 | $31.19 | 1,665,900 | — | — |
| 2025-01-23 | $31.75 | $31.75 | 2,317,800 | — | — |
| 2025-01-22 | $30.21 | $30.21 | 1,119,100 | — | — |
| 2025-01-21 | $30.10 | $30.10 | 1,476,000 | — | — |
| 2025-01-17 | $29.47 | $29.47 | 1,098,400 | — | — |
| 2025-01-16 | $29.75 | $29.75 | 2,240,200 | — | — |
| 2025-01-15 | $29.05 | $29.05 | 1,336,500 | — | — |
| 2025-01-14 | $28.50 | $28.50 | 1,198,800 | — | — |
| 2025-01-13 | $28.35 | $28.35 | 1,100,700 | — | — |
| 2025-01-10 | $28.08 | $28.08 | 1,289,200 | — | — |
| 2025-01-08 | $28.42 | $28.42 | 1,614,000 | — | — |
| 2025-01-07 | $28.54 | $28.54 | 1,370,100 | — | — |
| 2025-01-06 | $28.47 | $28.47 | 1,481,200 | — | — |
| 2025-01-03 | $29.04 | $29.04 | 1,187,700 | — | — |
| 2025-01-02 | $28.75 | $28.75 | 1,090,300 | — | — |