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
- 1981-10-27 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 | $19.11 | $53.14 | 5,064,600 | — | — |
| 2025-12-30 | $19.30 | $53.67 | 4,435,100 | — | — |
| 2025-12-29 | $19.25 | $53.53 | 6,447,900 | — | — |
| 2025-12-26 | $19.38 | $53.89 | 3,814,600 | — | — |
| 2025-12-24 | $19.11 | $53.14 | 2,312,700 | — | — |
| 2025-12-23 | $18.93 | $52.64 | 5,030,600 | — | — |
| 2025-12-22 | $18.98 | $52.78 | 8,131,500 | — | — |
| 2025-12-19 | $18.96 | $52.72 | 15,927,000 | — | — |
| 2025-12-18 | $19.07 | $53.03 | 7,948,800 | — | — |
| 2025-12-17 | $19.29 | $53.64 | 8,587,500 | — | — |
| 2025-12-16 | $19.05 | $52.97 | 8,966,100 | — | — |
| 2025-12-15 | $19.53 | $54.31 | 9,150,200 | — | — |
| 2025-12-12 | $19.15 | $53.25 | 10,800,100 | — | — |
| 2025-12-11 | $18.90 | $52.55 | 8,940,700 | — | — |
| 2025-12-10 | $18.26 | $50.77 | 11,642,800 | — | — |
| 2025-12-09 | $18.16 | $50.50 | 6,331,000 | — | — |
| 2025-12-08 | $18.16 | $50.50 | 9,194,800 | — | — |
| 2025-12-05 | $18.54 | $51.55 | 8,572,200 | — | — |
| 2025-12-04 | $18.48 | $51.39 | 7,934,100 | — | — |
| 2025-12-03 | $18.89 | $52.53 | 6,094,200 | — | — |
| 2025-12-02 | $18.84 | $52.39 | 8,457,500 | — | — |
| 2025-12-01 | $19.08 | $53.05 | 9,634,800 | — | — |
| 2025-11-28 | $18.74 | $52.11 | 3,766,200 | — | — |
| 2025-11-26 | $18.91 | $52.55 | 7,170,000 | — | — |
| 2025-11-25 | $18.66 | $51.86 | 7,339,900 | — | — |
| 2025-11-24 | $18.18 | $50.53 | 8,506,100 | — | — |
| 2025-11-21 | $18.31 | $50.89 | 8,278,400 | — | — |
| 2025-11-20 | $17.42 | $48.41 | 8,313,700 | — | — |
| 2025-11-19 | $17.69 | $49.16 | 7,690,300 | — | — |
| 2025-11-18 | $18.15 | $50.44 | 9,780,700 | — | — |
| 2025-11-17 | $17.77 | $49.39 | 7,790,700 | — | — |
| 2025-11-14 | $18.47 | $51.33 | 7,472,600 | — | — |
| 2025-11-13 | $18.70 | $51.97 | 9,828,700 | — | — |
| 2025-11-12 | $18.70 | $51.97 | 12,362,500 | — | — |
| 2025-11-11 | $18.25 | $50.72 | 12,070,300 | — | — |
| 2025-11-10 | $17.75 | $49.33 | 7,892,800 | — | — |
| 2025-11-07 | $18.00 | $50.03 | 7,414,100 | — | — |
| 2025-11-06 | $17.98 | $49.97 | 10,346,300 | — | — |
| 2025-11-05 | $17.95 | $49.89 | 11,329,600 | — | — |
| 2025-11-04 | $17.94 | $49.86 | 11,712,400 | — | — |
| 2025-11-03 | $18.21 | $50.61 | 11,396,800 | — | — |
| 2025-10-31 | $18.47 | $51.33 | 11,557,700 | — | — |
| 2025-10-30 | $19.16 | $53.25 | 24,018,300 | — | — |
| 2025-10-29 | $22.42 | $62.31 | 7,770,300 | — | — |
| 2025-10-28 | $22.86 | $63.53 | 5,722,700 | — | — |
| 2025-10-27 | $23.17 | $64.39 | 6,408,700 | — | — |
| 2025-10-24 | $23.02 | $63.98 | 3,719,500 | — | — |
| 2025-10-23 | $22.99 | $63.89 | 5,681,400 | — | — |
| 2025-10-22 | $22.93 | $63.73 | 4,731,800 | — | — |
| 2025-10-21 | $22.75 | $63.23 | 6,574,500 | — | — |
| 2025-10-20 | $23.13 | $64.28 | 4,500,700 | — | — |
| 2025-10-17 | $23.09 | $64.17 | 3,953,000 | — | — |
| 2025-10-16 | $22.97 | $63.84 | 5,414,900 | — | — |
| 2025-10-15 | $22.75 | $63.23 | 4,611,900 | — | — |
| 2025-10-14 | $22.82 | $63.42 | 6,023,500 | — | — |
| 2025-10-13 | $22.11 | $61.45 | 4,315,500 | — | — |
| 2025-10-10 | $21.95 | $61.00 | 5,515,400 | — | — |
| 2025-10-09 | $22.51 | $62.56 | 5,581,400 | — | — |
| 2025-10-08 | $22.75 | $63.23 | 4,836,800 | — | — |
| 2025-10-07 | $22.90 | $63.64 | 4,806,700 | — | — |
| 2025-10-06 | $23.15 | $64.34 | 6,328,600 | — | — |
| 2025-10-03 | $23.86 | $66.31 | 6,547,600 | — | — |
| 2025-10-02 | $23.23 | $64.56 | 4,734,400 | — | — |
| 2025-10-01 | $23.36 | $64.92 | 6,332,800 | — | — |
| 2025-09-30 | $22.77 | $63.28 | 6,033,700 | — | — |
| 2025-09-29 | $22.38 | $62.20 | 6,710,200 | — | — |
| 2025-09-26 | $21.98 | $61.09 | 10,542,500 | — | — |
| 2025-09-25 | $21.71 | $60.34 | 7,394,200 | — | — |
| 2025-09-24 | $22.56 | $62.70 | 5,869,900 | — | — |
| 2025-09-23 | $22.86 | $63.53 | 4,805,500 | — | — |
| 2025-09-22 | $22.81 | $63.39 | 4,954,300 | — | — |
| 2025-09-19 | $23.02 | $63.98 | 13,671,600 | — | — |
| 2025-09-18 | $23.69 | $65.84 | 3,610,100 | — | — |
| 2025-09-17 | $23.20 | $64.48 | 5,187,500 | — | — |
| 2025-09-16 | $23.87 | $66.34 | 5,747,100 | — | — |
| 2025-09-15 | $23.80 | $66.14 | 7,038,000 | — | — |
| 2025-09-12 | $23.99 | $66.67 | 5,749,900 | — | — |
| 2025-09-11 | $24.49 | $68.06 | 4,029,100 | — | — |
| 2025-09-10 | $23.98 | $66.64 | 4,466,800 | — | — |
| 2025-09-09 | $24.45 | $67.95 | 4,552,100 | — | — |
| 2025-09-08 | $24.09 | $66.95 | 5,637,100 | — | — |
| 2025-09-05 | $24.42 | $67.87 | 7,373,500 | — | — |
| 2025-09-04 | $23.58 | $65.53 | 5,967,800 | — | — |
| 2025-09-03 | $23.54 | $65.42 | 7,474,600 | — | — |
| 2025-09-02 | $24.17 | $67.17 | 14,049,000 | — | — |
| 2025-08-29 | $24.69 | $68.62 | 4,048,500 | — | — |
| 2025-08-28 | $24.40 | $67.34 | 4,495,900 | — | — |
| 2025-08-27 | $24.53 | $67.70 | 5,559,800 | — | — |
| 2025-08-26 | $24.50 | $67.62 | 5,085,500 | — | — |
| 2025-08-25 | $24.56 | $67.78 | 9,755,900 | — | — |
| 2025-08-22 | $24.54 | $67.73 | 6,488,100 | — | — |
| 2025-08-21 | $23.85 | $65.82 | 6,018,900 | — | — |
| 2025-08-20 | $24.27 | $66.98 | 5,385,900 | — | — |
| 2025-08-19 | $24.33 | $67.15 | 5,168,700 | — | — |
| 2025-08-18 | $23.61 | $65.16 | 8,252,200 | — | — |
| 2025-08-15 | $24.18 | $66.73 | 7,713,400 | — | — |
| 2025-08-14 | $24.45 | $67.48 | 4,145,400 | — | — |
| 2025-08-13 | $24.11 | $66.54 | 8,316,600 | — | — |
| 2025-08-12 | $23.98 | $66.18 | 5,662,200 | — | — |
| 2025-08-11 | $23.46 | $64.75 | 7,591,800 | — | — |
| 2025-08-08 | $23.69 | $65.38 | 10,460,200 | — | — |
| 2025-08-07 | $23.54 | $64.97 | 12,327,700 | — | — |
| 2025-08-06 | $22.50 | $62.10 | 10,175,900 | — | — |
| 2025-08-05 | $22.84 | $63.03 | 14,223,600 | — | — |
| 2025-08-04 | $22.44 | $61.93 | 11,387,100 | — | — |
| 2025-08-01 | $21.96 | $60.61 | 22,649,400 | — | — |
| 2025-07-31 | $21.76 | $60.05 | 47,022,900 | — | — |
| 2025-07-30 | $28.05 | $77.41 | 7,798,700 | — | — |
| 2025-07-29 | $28.84 | $79.59 | 6,929,800 | — | — |
| 2025-07-28 | $28.52 | $78.71 | 6,889,700 | — | — |
| 2025-07-25 | $29.22 | $80.64 | 4,031,200 | — | — |
| 2025-07-24 | $28.77 | $79.40 | 5,127,000 | — | — |
| 2025-07-23 | $28.56 | $78.82 | 6,781,000 | — | — |
| 2025-07-22 | $27.51 | $75.92 | 6,501,300 | — | — |
| 2025-07-21 | $27.37 | $75.54 | 4,306,300 | — | — |
| 2025-07-18 | $27.77 | $76.64 | 3,771,000 | — | — |
| 2025-07-17 | $27.89 | $76.97 | 5,476,800 | — | — |
| 2025-07-16 | $28.37 | $78.30 | 4,832,400 | — | — |
| 2025-07-15 | $28.25 | $77.96 | 3,586,000 | — | — |
| 2025-07-14 | $28.53 | $78.74 | 6,091,200 | — | — |
| 2025-07-11 | $28.70 | $79.21 | 6,805,800 | — | — |
| 2025-07-10 | $29.70 | $81.97 | 6,549,900 | — | — |
| 2025-07-09 | $29.81 | $82.27 | 7,165,000 | — | — |
| 2025-07-08 | $30.66 | $84.62 | 6,298,000 | — | — |
| 2025-07-07 | $29.69 | $81.94 | 4,929,900 | — | — |
| 2025-07-03 | $31.01 | $85.58 | 1,430,700 | — | — |
| 2025-07-02 | $31.13 | $85.91 | 2,959,200 | — | — |
| 2025-07-01 | $31.23 | $86.19 | 3,945,400 | — | — |
| 2025-06-30 | $30.28 | $83.57 | 2,916,200 | — | — |
| 2025-06-27 | $30.39 | $83.87 | 3,863,900 | — | — |
| 2025-06-26 | $30.50 | $84.17 | 2,863,400 | — | — |
| 2025-06-25 | $30.61 | $84.48 | 3,648,400 | — | — |
| 2025-06-24 | $30.59 | $84.42 | 3,914,700 | — | — |
| 2025-06-23 | $29.99 | $82.77 | 3,008,200 | — | — |
| 2025-06-20 | $29.99 | $82.77 | 5,596,100 | — | — |
| 2025-06-18 | $29.80 | $82.24 | 3,513,800 | — | — |
| 2025-06-17 | $29.92 | $82.57 | 3,364,900 | — | — |
| 2025-06-16 | $30.82 | $85.06 | 3,233,300 | — | — |
| 2025-06-13 | $30.62 | $84.51 | 2,890,200 | — | — |
| 2025-06-12 | $31.36 | $86.55 | 2,603,500 | — | — |
| 2025-06-11 | $31.40 | $86.66 | 4,152,700 | — | — |
| 2025-06-10 | $31.72 | $87.54 | 4,686,400 | — | — |
| 2025-06-09 | $30.85 | $85.14 | 3,224,900 | — | — |
| 2025-06-06 | $30.26 | $83.51 | 2,349,700 | — | — |
| 2025-06-05 | $30.15 | $83.21 | 3,903,900 | — | — |
| 2025-06-04 | $29.97 | $82.71 | 3,594,900 | — | — |
| 2025-06-03 | $30.09 | $83.04 | 3,134,400 | — | — |
| 2025-06-02 | $29.55 | $81.55 | 4,023,900 | — | — |
| 2025-05-30 | $30.50 | $84.17 | 4,932,100 | — | — |
| 2025-05-29 | $30.70 | $84.26 | 3,459,800 | — | — |
| 2025-05-28 | $30.58 | $83.93 | 2,723,600 | — | — |
| 2025-05-27 | $30.87 | $84.72 | 2,885,100 | — | — |
| 2025-05-23 | $30.12 | $82.67 | 2,096,500 | — | — |
| 2025-05-22 | $30.27 | $83.08 | 2,894,900 | — | — |
| 2025-05-21 | $30.43 | $83.52 | 2,789,700 | — | — |
| 2025-05-20 | $31.46 | $86.34 | 1,999,800 | — | — |
| 2025-05-19 | $31.47 | $86.37 | 2,749,700 | — | — |
| 2025-05-16 | $31.66 | $86.89 | 3,022,300 | — | — |
| 2025-05-15 | $31.04 | $85.19 | 2,838,400 | — | — |
| 2025-05-14 | $30.32 | $83.21 | 3,704,600 | — | — |
| 2025-05-13 | $31.15 | $85.49 | 5,922,300 | — | — |
| 2025-05-12 | $31.88 | $87.50 | 6,269,000 | — | — |
| 2025-05-09 | $30.90 | $84.81 | 2,642,400 | — | — |
| 2025-05-08 | $31.20 | $85.63 | 4,087,100 | — | — |
| 2025-05-07 | $30.72 | $84.31 | 3,696,900 | — | — |
| 2025-05-06 | $29.93 | $82.14 | 3,321,700 | — | — |
| 2025-05-05 | $30.43 | $83.52 | 3,911,600 | — | — |
| 2025-05-02 | $30.71 | $84.28 | 4,175,300 | — | — |
| 2025-05-01 | $30.67 | $84.17 | 7,085,600 | — | — |
| 2025-04-30 | $31.17 | $85.55 | 5,553,200 | — | — |
| 2025-04-29 | $30.98 | $85.03 | 3,422,700 | — | — |
| 2025-04-28 | $30.53 | $83.79 | 3,970,800 | — | — |
| 2025-04-25 | $30.22 | $82.94 | 3,466,700 | — | — |
| 2025-04-24 | $30.41 | $83.46 | 3,601,300 | — | — |
| 2025-04-23 | $29.60 | $81.24 | 4,590,500 | — | — |
| 2025-04-22 | $28.62 | $78.55 | 4,604,400 | — | — |
| 2025-04-21 | $28.54 | $78.33 | 4,066,800 | — | — |
| 2025-04-17 | $28.89 | $79.29 | 5,523,400 | — | — |
| 2025-04-16 | $27.82 | $76.35 | 5,393,700 | — | — |
| 2025-04-15 | $27.80 | $76.30 | 5,152,400 | — | — |
| 2025-04-14 | $28.38 | $77.89 | 4,535,700 | — | — |
| 2025-04-11 | $27.84 | $76.41 | 6,639,000 | — | — |
| 2025-04-10 | $28.14 | $77.23 | 6,546,800 | — | — |
| 2025-04-09 | $30.75 | $84.39 | 12,042,100 | — | — |
| 2025-04-08 | $27.97 | $76.76 | 6,382,800 | — | — |
| 2025-04-07 | $28.64 | $78.60 | 8,172,000 | — | — |
| 2025-04-04 | $28.79 | $79.02 | 5,995,400 | — | — |
| 2025-04-03 | $31.35 | $86.04 | 5,555,500 | — | — |
| 2025-04-02 | $33.65 | $92.35 | 2,491,700 | — | — |
| 2025-04-01 | $34.02 | $93.37 | 3,495,900 | — | — |
| 2025-03-31 | $34.23 | $93.95 | 3,598,900 | — | — |
| 2025-03-28 | $33.75 | $92.63 | 2,513,100 | — | — |
| 2025-03-27 | $33.70 | $92.49 | 2,761,500 | — | — |
| 2025-03-26 | $33.36 | $91.56 | 2,719,500 | — | — |
| 2025-03-25 | $32.94 | $90.40 | 3,684,000 | — | — |
| 2025-03-24 | $33.60 | $92.22 | 3,543,800 | — | — |
| 2025-03-21 | $33.19 | $91.09 | 8,139,300 | — | — |
| 2025-03-20 | $33.44 | $91.78 | 5,791,700 | — | — |
| 2025-03-19 | $34.09 | $93.56 | 5,109,400 | — | — |
| 2025-03-18 | $34.51 | $94.71 | 3,361,800 | — | — |
| 2025-03-17 | $34.85 | $95.65 | 3,691,500 | — | — |
| 2025-03-14 | $34.59 | $94.93 | 2,992,100 | — | — |
| 2025-03-13 | $34.55 | $94.82 | 4,771,200 | — | — |
| 2025-03-12 | $34.41 | $94.44 | 6,203,700 | — | — |
| 2025-03-11 | $35.85 | $98.39 | 4,151,500 | — | — |
| 2025-03-10 | $36.56 | $100.34 | 5,310,600 | — | — |
| 2025-03-07 | $36.57 | $100.37 | 4,549,800 | — | — |
| 2025-03-06 | $35.44 | $97.27 | 2,745,900 | — | — |
| 2025-03-05 | $35.16 | $96.50 | 3,354,600 | — | — |
| 2025-03-04 | $34.79 | $95.48 | 4,423,200 | — | — |
| 2025-03-03 | $34.86 | $95.67 | 3,896,600 | — | — |
| 2025-02-28 | $34.51 | $94.71 | 4,783,300 | — | — |
| 2025-02-27 | $35.10 | $95.87 | 3,729,300 | — | — |
| 2025-02-26 | $35.26 | $96.30 | 6,660,600 | — | — |
| 2025-02-25 | $35.94 | $98.16 | 8,927,400 | — | — |
| 2025-02-24 | $35.08 | $95.81 | 7,796,500 | — | — |
| 2025-02-21 | $33.82 | $92.37 | 7,264,400 | — | — |
| 2025-02-20 | $33.44 | $91.33 | 10,688,000 | — | — |
| 2025-02-19 | $30.82 | $84.18 | 9,790,800 | — | — |
| 2025-02-18 | $31.20 | $85.21 | 4,416,700 | — | — |
| 2025-02-14 | $30.82 | $84.18 | 3,855,400 | — | — |
| 2025-02-13 | $30.62 | $83.63 | 5,124,900 | — | — |
| 2025-02-12 | $30.29 | $82.73 | 2,908,600 | — | — |
| 2025-02-11 | $30.60 | $83.58 | 4,715,400 | — | — |
| 2025-02-10 | $30.81 | $84.15 | 5,195,800 | — | — |
| 2025-02-07 | $30.62 | $83.63 | 2,894,300 | — | — |
| 2025-02-06 | $30.81 | $84.15 | 2,958,500 | — | — |
| 2025-02-05 | $31.47 | $85.95 | 2,708,700 | — | — |
| 2025-02-04 | $31.42 | $85.82 | 4,198,200 | — | — |
| 2025-02-03 | $31.64 | $86.42 | 7,195,000 | — | — |
| 2025-01-31 | $32.56 | $88.93 | 3,828,100 | — | — |
| 2025-01-30 | $33.10 | $90.40 | 3,816,000 | — | — |
| 2025-01-29 | $32.78 | $89.53 | 3,844,300 | — | — |
| 2025-01-28 | $32.69 | $89.28 | 4,277,100 | — | — |
| 2025-01-27 | $33.46 | $91.39 | 4,216,900 | — | — |
| 2025-01-24 | $32.45 | $88.63 | 3,244,500 | — | — |
| 2025-01-23 | $32.45 | $88.63 | 4,224,400 | — | — |
| 2025-01-22 | $31.83 | $86.94 | 7,346,900 | — | — |
| 2025-01-21 | $31.48 | $85.98 | 6,291,100 | — | — |
| 2025-01-17 | $30.98 | $84.61 | 3,877,700 | — | — |
| 2025-01-16 | $30.95 | $84.53 | 6,862,500 | — | — |
| 2025-01-15 | $30.21 | $82.51 | 4,328,600 | — | — |
| 2025-01-14 | $30.62 | $83.63 | 4,608,100 | — | — |
| 2025-01-13 | $30.50 | $83.30 | 7,315,200 | — | — |
| 2025-01-10 | $29.42 | $80.35 | 5,954,500 | — | — |
| 2025-01-08 | $29.59 | $80.82 | 4,035,700 | — | — |
| 2025-01-07 | $29.58 | $80.79 | 4,538,700 | — | — |
| 2025-01-06 | $29.66 | $81.01 | 4,164,200 | — | — |
| 2025-01-03 | $29.50 | $80.57 | 2,821,200 | — | — |
| 2025-01-02 | $29.26 | $79.92 | 4,014,400 | — | — |