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
- 1979-05-15 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 | $24.46 | $49.63 | 2,901,400 | — | — |
| 2025-12-30 | $24.70 | $50.11 | 3,085,800 | — | — |
| 2025-12-29 | $24.38 | $49.46 | 3,300,500 | — | — |
| 2025-12-26 | $24.18 | $49.06 | 3,291,700 | — | — |
| 2025-12-24 | $24.36 | $49.42 | 1,275,100 | — | — |
| 2025-12-23 | $24.36 | $49.42 | 3,169,800 | — | — |
| 2025-12-22 | $24.41 | $49.53 | 6,424,900 | — | — |
| 2025-12-19 | $24.12 | $48.94 | 9,404,300 | — | — |
| 2025-12-18 | $23.81 | $48.31 | 5,522,800 | — | — |
| 2025-12-17 | $24.63 | $49.97 | 5,941,500 | — | — |
| 2025-12-16 | $23.96 | $48.61 | 6,583,500 | — | — |
| 2025-12-15 | $25.27 | $51.27 | 4,859,200 | — | — |
| 2025-12-12 | $25.93 | $52.61 | 4,103,600 | — | — |
| 2025-12-11 | $25.95 | $52.65 | 4,767,300 | — | — |
| 2025-12-10 | $26.32 | $53.40 | 5,682,400 | — | — |
| 2025-12-09 | $26.39 | $53.54 | 4,371,800 | — | — |
| 2025-12-08 | $26.14 | $53.04 | 6,698,900 | — | — |
| 2025-12-05 | $27.10 | $54.98 | 6,263,200 | — | — |
| 2025-12-04 | $26.71 | $54.19 | 6,751,000 | — | — |
| 2025-12-03 | $26.95 | $54.68 | 7,797,200 | — | — |
| 2025-12-02 | $25.45 | $51.64 | 4,831,500 | — | — |
| 2025-12-01 | $25.28 | $51.29 | 6,865,000 | — | — |
| 2025-11-28 | $24.97 | $50.66 | 2,355,200 | — | — |
| 2025-11-26 | $24.67 | $50.05 | 5,179,300 | — | — |
| 2025-11-25 | $24.08 | $48.86 | 5,281,600 | — | — |
| 2025-11-24 | $24.41 | $49.53 | 6,879,900 | — | — |
| 2025-11-21 | $23.95 | $48.59 | 5,760,900 | — | — |
| 2025-11-20 | $23.38 | $47.44 | 7,397,200 | — | — |
| 2025-11-19 | $24.05 | $48.80 | 7,162,900 | — | — |
| 2025-11-18 | $24.92 | $50.56 | 6,062,200 | — | — |
| 2025-11-17 | $24.38 | $49.46 | 6,063,600 | — | — |
| 2025-11-14 | $24.79 | $50.30 | 6,335,400 | — | — |
| 2025-11-13 | $24.69 | $50.09 | 20,362,600 | — | — |
| 2025-11-12 | $23.89 | $48.47 | 6,634,100 | — | — |
| 2025-11-11 | $24.59 | $49.89 | 7,741,400 | — | — |
| 2025-11-10 | $24.35 | $49.40 | 6,500,800 | — | — |
| 2025-11-07 | $23.83 | $48.35 | 6,707,900 | — | — |
| 2025-11-06 | $23.64 | $47.96 | 16,429,700 | — | — |
| 2025-11-05 | $21.66 | $43.95 | 8,854,300 | — | — |
| 2025-11-04 | $22.09 | $44.82 | 6,114,800 | — | — |
| 2025-11-03 | $22.49 | $45.63 | 5,804,000 | — | — |
| 2025-10-31 | $22.65 | $45.95 | 9,866,800 | — | — |
| 2025-10-30 | $22.40 | $45.45 | 6,413,700 | — | — |
| 2025-10-29 | $22.54 | $45.73 | 6,035,100 | — | — |
| 2025-10-28 | $22.73 | $46.12 | 9,016,100 | — | — |
| 2025-10-27 | $23.34 | $47.35 | 6,022,800 | — | — |
| 2025-10-24 | $23.83 | $48.35 | 6,165,100 | — | — |
| 2025-10-23 | $24.62 | $49.95 | 10,601,000 | — | — |
| 2025-10-22 | $22.89 | $46.44 | 6,438,000 | — | — |
| 2025-10-21 | $22.58 | $45.31 | 4,292,700 | — | — |
| 2025-10-20 | $22.49 | $45.12 | 7,247,000 | — | — |
| 2025-10-17 | $22.52 | $45.19 | 8,668,700 | — | — |
| 2025-10-16 | $23.00 | $46.15 | 6,655,200 | — | — |
| 2025-10-15 | $23.24 | $46.63 | 10,502,500 | — | — |
| 2025-10-14 | $22.91 | $45.97 | 6,897,600 | — | — |
| 2025-10-13 | $22.82 | $45.79 | 5,651,600 | — | — |
| 2025-10-10 | $21.94 | $44.02 | 7,965,200 | — | — |
| 2025-10-09 | $23.66 | $47.47 | 7,090,100 | — | — |
| 2025-10-08 | $24.60 | $49.36 | 5,700,800 | — | — |
| 2025-10-07 | $25.08 | $50.32 | 5,984,200 | — | — |
| 2025-10-06 | $25.12 | $50.40 | 6,169,500 | — | — |
| 2025-10-03 | $24.54 | $49.24 | 5,981,300 | — | — |
| 2025-10-02 | $23.88 | $47.91 | 7,533,100 | — | — |
| 2025-10-01 | $25.06 | $50.28 | 5,170,400 | — | — |
| 2025-09-30 | $24.28 | $48.72 | 6,059,500 | — | — |
| 2025-09-29 | $24.34 | $48.84 | 7,640,300 | — | — |
| 2025-09-26 | $24.69 | $49.54 | 7,603,800 | — | — |
| 2025-09-25 | $24.34 | $48.84 | 7,391,900 | — | — |
| 2025-09-24 | $24.42 | $49.00 | 14,224,300 | — | — |
| 2025-09-23 | $23.99 | $48.13 | 7,254,700 | — | — |
| 2025-09-22 | $23.61 | $47.37 | 6,074,400 | — | — |
| 2025-09-19 | $23.48 | $47.11 | 11,096,100 | — | — |
| 2025-09-18 | $23.90 | $47.95 | 5,073,300 | — | — |
| 2025-09-17 | $24.16 | $48.48 | 8,494,900 | — | — |
| 2025-09-16 | $24.51 | $49.18 | 11,232,600 | — | — |
| 2025-09-15 | $22.91 | $45.97 | 5,405,700 | — | — |
| 2025-09-12 | $22.84 | $45.83 | 4,929,900 | — | — |
| 2025-09-11 | $22.98 | $46.11 | 6,920,900 | — | — |
| 2025-09-10 | $23.29 | $46.73 | 8,443,900 | — | — |
| 2025-09-09 | $21.66 | $43.46 | 6,788,800 | — | — |
| 2025-09-08 | $22.26 | $44.66 | 7,499,900 | — | — |
| 2025-09-05 | $22.75 | $45.65 | 5,994,300 | — | — |
| 2025-09-04 | $23.44 | $47.03 | 6,422,300 | — | — |
| 2025-09-03 | $22.68 | $45.51 | 8,313,500 | — | — |
| 2025-09-02 | $23.84 | $47.83 | 6,787,400 | — | — |
| 2025-08-29 | $23.22 | $46.59 | 5,662,300 | — | — |
| 2025-08-28 | $22.98 | $46.11 | 6,853,700 | — | — |
| 2025-08-27 | $22.59 | $45.33 | 5,542,200 | — | — |
| 2025-08-26 | $22.12 | $44.38 | 4,432,900 | — | — |
| 2025-08-25 | $22.36 | $44.86 | 7,058,300 | — | — |
| 2025-08-22 | $21.64 | $43.42 | 7,028,800 | — | — |
| 2025-08-21 | $20.63 | $41.39 | 4,544,400 | — | — |
| 2025-08-20 | $20.34 | $40.81 | 4,999,300 | — | — |
| 2025-08-19 | $20.24 | $40.61 | 5,463,300 | — | — |
| 2025-08-18 | $20.41 | $40.95 | 4,675,200 | — | — |
| 2025-08-15 | $20.48 | $41.09 | 7,108,500 | — | — |
| 2025-08-14 | $20.49 | $41.11 | 6,147,400 | — | — |
| 2025-08-13 | $20.56 | $41.25 | 7,860,500 | — | — |
| 2025-08-12 | $20.44 | $41.01 | 5,926,500 | — | — |
| 2025-08-11 | $19.92 | $39.97 | 7,647,200 | — | — |
| 2025-08-08 | $20.01 | $40.15 | 11,141,000 | — | — |
| 2025-08-07 | $19.46 | $39.05 | 22,957,900 | — | — |
| 2025-08-06 | $18.06 | $36.24 | 8,698,100 | — | — |
| 2025-08-05 | $18.59 | $37.30 | 6,221,500 | — | — |
| 2025-08-04 | $18.27 | $36.66 | 6,345,400 | — | — |
| 2025-08-01 | $18.46 | $37.04 | 7,681,400 | — | — |
| 2025-07-31 | $19.29 | $38.70 | 7,390,800 | — | — |
| 2025-07-30 | $19.48 | $39.09 | 7,927,100 | — | — |
| 2025-07-29 | $19.68 | $39.49 | 6,102,700 | — | — |
| 2025-07-28 | $19.57 | $39.27 | 6,239,700 | — | — |
| 2025-07-25 | $19.10 | $38.32 | 4,360,000 | — | — |
| 2025-07-24 | $19.30 | $38.72 | 5,281,000 | — | — |
| 2025-07-23 | $19.20 | $38.52 | 4,991,700 | — | — |
| 2025-07-22 | $18.74 | $37.60 | 5,846,800 | — | — |
| 2025-07-21 | $18.60 | $36.82 | 5,568,100 | — | — |
| 2025-07-18 | $18.82 | $37.25 | 5,363,400 | — | — |
| 2025-07-17 | $18.84 | $37.29 | 5,857,500 | — | — |
| 2025-07-16 | $18.14 | $35.91 | 6,408,300 | — | — |
| 2025-07-15 | $18.65 | $36.92 | 7,760,100 | — | — |
| 2025-07-14 | $19.47 | $38.54 | 5,426,800 | — | — |
| 2025-07-11 | $20.11 | $39.81 | 5,445,600 | — | — |
| 2025-07-10 | $20.40 | $40.38 | 6,139,200 | — | — |
| 2025-07-09 | $20.45 | $40.48 | 5,522,300 | — | — |
| 2025-07-08 | $20.50 | $40.58 | 8,222,500 | — | — |
| 2025-07-07 | $19.41 | $38.42 | 6,747,800 | — | — |
| 2025-07-03 | $19.53 | $38.66 | 3,506,100 | — | — |
| 2025-07-02 | $19.49 | $38.58 | 6,496,800 | — | — |
| 2025-07-01 | $18.94 | $37.49 | 7,076,900 | — | — |
| 2025-06-30 | $18.29 | $36.20 | 5,266,800 | — | — |
| 2025-06-27 | $18.56 | $36.74 | 8,122,600 | — | — |
| 2025-06-26 | $18.45 | $36.52 | 6,583,500 | — | — |
| 2025-06-25 | $17.80 | $35.23 | 6,790,800 | — | — |
| 2025-06-24 | $18.18 | $35.99 | 10,156,600 | — | — |
| 2025-06-23 | $18.39 | $36.40 | 16,563,000 | — | — |
| 2025-06-20 | $19.97 | $39.53 | 14,423,600 | — | — |
| 2025-06-18 | $20.31 | $40.20 | 7,439,700 | — | — |
| 2025-06-17 | $20.78 | $41.13 | 11,389,600 | — | — |
| 2025-06-16 | $20.50 | $40.58 | 10,386,600 | — | — |
| 2025-06-13 | $21.01 | $41.59 | 13,081,800 | — | — |
| 2025-06-12 | $19.95 | $39.49 | 8,324,400 | — | — |
| 2025-06-11 | $19.61 | $38.82 | 8,856,300 | — | — |
| 2025-06-10 | $19.28 | $38.16 | 10,103,200 | — | — |
| 2025-06-09 | $18.63 | $36.88 | 7,972,800 | — | — |
| 2025-06-06 | $18.50 | $36.62 | 6,673,600 | — | — |
| 2025-06-05 | $17.85 | $35.33 | 5,514,200 | — | — |
| 2025-06-04 | $17.92 | $35.47 | 6,289,200 | — | — |
| 2025-06-03 | $18.27 | $36.16 | 5,999,000 | — | — |
| 2025-06-02 | $17.33 | $34.30 | 6,342,500 | — | — |
| 2025-05-30 | $17.01 | $33.67 | 7,731,500 | — | — |
| 2025-05-29 | $17.34 | $34.32 | 4,838,700 | — | — |
| 2025-05-28 | $17.18 | $34.01 | 4,641,100 | — | — |
| 2025-05-27 | $17.31 | $34.26 | 4,525,200 | — | — |
| 2025-05-23 | $16.85 | $33.35 | 6,822,200 | — | — |
| 2025-05-22 | $16.74 | $33.14 | 5,043,500 | — | — |
| 2025-05-21 | $16.71 | $33.08 | 6,219,500 | — | — |
| 2025-05-20 | $17.25 | $34.15 | 4,577,700 | — | — |
| 2025-05-19 | $17.32 | $34.28 | 4,781,200 | — | — |
| 2025-05-16 | $17.59 | $34.82 | 6,012,600 | — | — |
| 2025-05-15 | $17.76 | $35.16 | 17,476,200 | — | — |
| 2025-05-14 | $18.17 | $35.97 | 8,031,400 | — | — |
| 2025-05-13 | $18.46 | $36.54 | 8,695,200 | — | — |
| 2025-05-12 | $17.71 | $35.06 | 8,596,400 | — | — |
| 2025-05-09 | $16.72 | $33.10 | 7,697,100 | — | — |
| 2025-05-08 | $16.18 | $32.03 | 12,759,000 | — | — |
| 2025-05-07 | $15.48 | $30.64 | 8,299,600 | — | — |
| 2025-05-06 | $15.73 | $31.14 | 7,390,100 | — | — |
| 2025-05-05 | $15.50 | $30.68 | 9,149,000 | — | — |
| 2025-05-02 | $16.46 | $32.58 | 6,772,800 | — | — |
| 2025-05-01 | $16.22 | $32.11 | 8,845,700 | — | — |
| 2025-04-30 | $15.54 | $30.76 | 8,149,400 | — | — |
| 2025-04-29 | $16.24 | $32.15 | 5,756,000 | — | — |
| 2025-04-28 | $16.55 | $32.76 | 4,924,500 | — | — |
| 2025-04-25 | $16.35 | $32.36 | 4,636,600 | — | — |
| 2025-04-24 | $16.26 | $32.19 | 6,879,800 | — | — |
| 2025-04-23 | $15.65 | $30.98 | 14,371,500 | — | — |
| 2025-04-22 | $15.86 | $31.39 | 7,871,400 | — | — |
| 2025-04-21 | $15.50 | $30.19 | 7,766,800 | — | — |
| 2025-04-17 | $16.11 | $31.37 | 7,370,500 | — | — |
| 2025-04-16 | $15.37 | $29.93 | 8,015,000 | — | — |
| 2025-04-15 | $14.89 | $29.00 | 11,557,200 | — | — |
| 2025-04-14 | $15.20 | $29.60 | 11,485,000 | — | — |
| 2025-04-11 | $15.04 | $29.29 | 10,997,500 | — | — |
| 2025-04-10 | $14.60 | $28.43 | 23,757,700 | — | — |
| 2025-04-09 | $16.71 | $32.54 | 16,533,000 | — | — |
| 2025-04-08 | $14.03 | $27.32 | 13,389,900 | — | — |
| 2025-04-07 | $14.96 | $29.14 | 16,885,300 | — | — |
| 2025-04-04 | $15.18 | $29.56 | 19,932,800 | — | — |
| 2025-04-03 | $17.74 | $34.55 | 12,814,200 | — | — |
| 2025-04-02 | $21.24 | $41.37 | 6,641,300 | — | — |
| 2025-04-01 | $21.13 | $41.15 | 5,874,700 | — | — |
| 2025-03-31 | $21.02 | $40.94 | 5,482,500 | — | — |
| 2025-03-28 | $20.92 | $40.74 | 6,917,500 | — | — |
| 2025-03-27 | $21.20 | $41.29 | 4,516,100 | — | — |
| 2025-03-26 | $21.10 | $41.09 | 5,651,400 | — | — |
| 2025-03-25 | $20.89 | $40.68 | 5,973,200 | — | — |
| 2025-03-24 | $20.84 | $40.59 | 4,674,400 | — | — |
| 2025-03-21 | $20.61 | $40.14 | 12,391,700 | — | — |
| 2025-03-20 | $20.57 | $40.06 | 5,268,700 | — | — |
| 2025-03-19 | $20.81 | $40.53 | 8,175,600 | — | — |
| 2025-03-18 | $20.17 | $39.28 | 5,968,700 | — | — |
| 2025-03-17 | $20.03 | $39.01 | 7,030,200 | — | — |
| 2025-03-14 | $19.61 | $38.19 | 5,823,500 | — | — |
| 2025-03-13 | $19.04 | $37.08 | 5,575,400 | — | — |
| 2025-03-12 | $19.65 | $38.27 | 6,876,200 | — | — |
| 2025-03-11 | $19.20 | $37.39 | 8,408,000 | — | — |
| 2025-03-10 | $19.02 | $37.04 | 9,266,100 | — | — |
| 2025-03-07 | $18.84 | $36.69 | 8,204,400 | — | — |
| 2025-03-06 | $18.75 | $36.52 | 7,804,900 | — | — |
| 2025-03-05 | $18.54 | $36.11 | 14,018,100 | — | — |
| 2025-03-04 | $18.57 | $36.17 | 12,287,400 | — | — |
| 2025-03-03 | $18.89 | $36.79 | 11,672,500 | — | — |
| 2025-02-28 | $20.70 | $40.31 | 40,477,300 | — | — |
| 2025-02-27 | $20.42 | $39.77 | 18,477,200 | — | — |
| 2025-02-26 | $22.01 | $42.87 | 8,710,500 | — | — |
| 2025-02-25 | $22.38 | $43.59 | 7,521,400 | — | — |
| 2025-02-24 | $22.87 | $44.54 | 4,984,000 | — | — |
| 2025-02-21 | $22.79 | $44.38 | 6,792,100 | — | — |
| 2025-02-20 | $23.62 | $46.00 | 6,409,300 | — | — |
| 2025-02-19 | $23.59 | $45.94 | 6,845,500 | — | — |
| 2025-02-18 | $23.57 | $45.90 | 7,283,300 | — | — |
| 2025-02-14 | $23.14 | $45.07 | 7,882,700 | — | — |
| 2025-02-13 | $22.49 | $43.80 | 6,176,600 | — | — |
| 2025-02-12 | $22.37 | $43.57 | 7,025,300 | — | — |
| 2025-02-11 | $23.31 | $45.40 | 6,510,200 | — | — |
| 2025-02-10 | $22.99 | $44.77 | 5,790,900 | — | — |
| 2025-02-07 | $21.67 | $42.20 | 4,885,100 | — | — |
| 2025-02-06 | $21.64 | $42.14 | 5,241,600 | — | — |
| 2025-02-05 | $22.19 | $43.22 | 4,278,800 | — | — |
| 2025-02-04 | $22.39 | $43.61 | 5,965,600 | — | — |
| 2025-02-03 | $21.47 | $41.81 | 6,867,800 | — | — |
| 2025-01-31 | $21.93 | $42.71 | 14,807,500 | — | — |
| 2025-01-30 | $22.99 | $44.77 | 4,692,000 | — | — |
| 2025-01-29 | $23.18 | $45.14 | 4,100,900 | — | — |
| 2025-01-28 | $23.34 | $45.46 | 5,280,200 | — | — |
| 2025-01-27 | $23.38 | $45.53 | 6,907,700 | — | — |
| 2025-01-24 | $23.32 | $45.42 | 5,964,400 | — | — |
| 2025-01-23 | $23.51 | $45.79 | 8,147,900 | — | — |
| 2025-01-22 | $23.36 | $45.49 | 5,794,600 | — | — |
| 2025-01-21 | $23.70 | $45.67 | 7,740,000 | — | — |
| 2025-01-17 | $24.40 | $47.02 | 9,424,700 | — | — |
| 2025-01-16 | $25.15 | $48.46 | 6,157,800 | — | — |
| 2025-01-15 | $25.45 | $49.04 | 8,306,800 | — | — |
| 2025-01-14 | $24.85 | $47.89 | 6,654,600 | — | — |
| 2025-01-13 | $24.38 | $46.98 | 7,030,500 | — | — |
| 2025-01-10 | $23.68 | $45.63 | 5,845,600 | — | — |
| 2025-01-08 | $23.68 | $45.63 | 4,305,900 | — | — |
| 2025-01-07 | $23.66 | $45.59 | 5,483,300 | — | — |
| 2025-01-06 | $23.66 | $45.59 | 7,644,500 | — | — |
| 2025-01-03 | $23.42 | $45.13 | 3,983,500 | — | — |
| 2025-01-02 | $23.38 | $45.05 | 4,663,200 | — | — |