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
- 1982-04-01 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 | $20.08 | $81.14 | 5,062,200 | — | — |
| 2025-12-30 | $20.19 | $81.59 | 4,843,800 | — | — |
| 2025-12-29 | $20.43 | $82.56 | 7,699,800 | — | — |
| 2025-12-26 | $19.79 | $79.97 | 4,497,100 | — | — |
| 2025-12-24 | $19.72 | $79.69 | 3,264,600 | — | — |
| 2025-12-23 | $19.25 | $77.79 | 6,057,700 | — | — |
| 2025-12-22 | $19.28 | $77.91 | 6,588,200 | — | — |
| 2025-12-19 | $19.79 | $79.97 | 9,301,000 | — | — |
| 2025-12-18 | $19.62 | $79.29 | 5,375,400 | — | — |
| 2025-12-17 | $19.67 | $79.49 | 7,201,400 | — | — |
| 2025-12-16 | $19.64 | $79.37 | 5,061,000 | — | — |
| 2025-12-15 | $19.72 | $79.69 | 8,712,200 | — | — |
| 2025-12-12 | $20.05 | $81.02 | 5,023,600 | — | — |
| 2025-12-11 | $19.94 | $80.58 | 6,314,600 | — | — |
| 2025-12-10 | $19.53 | $78.92 | 7,637,200 | — | — |
| 2025-12-09 | $19.02 | $76.86 | 5,914,700 | — | — |
| 2025-12-08 | $19.65 | $79.41 | 8,844,200 | — | — |
| 2025-12-05 | $18.83 | $76.09 | 6,243,500 | — | — |
| 2025-12-04 | $19.01 | $76.82 | 5,755,700 | — | — |
| 2025-12-03 | $19.01 | $76.82 | 8,839,200 | — | — |
| 2025-12-02 | $18.60 | $75.16 | 7,872,900 | — | — |
| 2025-12-01 | $18.98 | $76.70 | 19,082,800 | — | — |
| 2025-11-28 | $17.41 | $70.35 | 3,055,300 | — | — |
| 2025-11-26 | $17.37 | $70.19 | 8,935,800 | — | — |
| 2025-11-25 | $16.90 | $68.29 | 15,683,500 | — | — |
| 2025-11-24 | $15.56 | $62.88 | 18,628,900 | — | — |
| 2025-11-21 | $14.85 | $60.01 | 29,268,500 | — | — |
| 2025-11-20 | $15.82 | $63.12 | 41,135,000 | — | — |
| 2025-11-19 | $21.04 | $83.95 | 9,501,200 | — | — |
| 2025-11-18 | $21.10 | $84.19 | 8,053,900 | — | — |
| 2025-11-17 | $21.45 | $85.58 | 9,805,700 | — | — |
| 2025-11-14 | $22.00 | $87.78 | 6,283,800 | — | — |
| 2025-11-13 | $21.99 | $87.74 | 4,312,900 | — | — |
| 2025-11-12 | $22.40 | $89.37 | 5,635,600 | — | — |
| 2025-11-11 | $21.96 | $87.62 | 8,378,600 | — | — |
| 2025-11-10 | $22.43 | $89.49 | 7,185,600 | — | — |
| 2025-11-07 | $22.91 | $91.41 | 6,013,200 | — | — |
| 2025-11-06 | $22.66 | $90.41 | 6,035,800 | — | — |
| 2025-11-05 | $23.65 | $94.36 | 5,265,300 | — | — |
| 2025-11-04 | $23.60 | $94.16 | 4,784,000 | — | — |
| 2025-11-03 | $24.23 | $96.68 | 6,599,200 | — | — |
| 2025-10-31 | $24.48 | $97.67 | 5,926,600 | — | — |
| 2025-10-30 | $23.93 | $95.48 | 7,605,700 | — | — |
| 2025-10-29 | $24.91 | $99.39 | 5,935,500 | — | — |
| 2025-10-28 | $26.09 | $104.10 | 3,331,600 | — | — |
| 2025-10-27 | $26.04 | $103.90 | 5,682,100 | — | — |
| 2025-10-24 | $27.00 | $107.73 | 4,165,100 | — | — |
| 2025-10-23 | $27.05 | $107.93 | 5,179,800 | — | — |
| 2025-10-22 | $26.07 | $104.02 | 5,323,100 | — | — |
| 2025-10-21 | $26.37 | $105.21 | 3,858,700 | — | — |
| 2025-10-20 | $25.78 | $102.86 | 4,685,500 | — | — |
| 2025-10-17 | $26.50 | $105.73 | 5,926,100 | — | — |
| 2025-10-16 | $26.01 | $103.78 | 5,565,400 | — | — |
| 2025-10-15 | $25.80 | $102.94 | 4,989,200 | — | — |
| 2025-10-14 | $26.10 | $104.14 | 6,751,800 | — | — |
| 2025-10-13 | $25.79 | $102.90 | 7,447,400 | — | — |
| 2025-10-10 | $25.02 | $99.83 | 6,979,700 | — | — |
| 2025-10-09 | $25.76 | $102.78 | 5,436,800 | — | — |
| 2025-10-08 | $26.00 | $103.74 | 7,102,500 | — | — |
| 2025-10-07 | $25.68 | $102.46 | 7,010,400 | — | — |
| 2025-10-06 | $26.43 | $105.45 | 8,420,500 | — | — |
| 2025-10-03 | $25.88 | $103.26 | 6,026,600 | — | — |
| 2025-10-02 | $25.66 | $102.38 | 4,904,100 | — | — |
| 2025-10-01 | $25.65 | $102.34 | 8,248,400 | — | — |
| 2025-09-30 | $25.76 | $102.78 | 4,136,400 | — | — |
| 2025-09-29 | $26.06 | $103.98 | 6,513,000 | — | — |
| 2025-09-26 | $26.66 | $106.37 | 6,426,800 | — | — |
| 2025-09-25 | $25.84 | $103.10 | 7,687,500 | — | — |
| 2025-09-24 | $26.78 | $106.85 | 6,444,900 | — | — |
| 2025-09-23 | $26.56 | $105.97 | 7,053,900 | — | — |
| 2025-09-22 | $25.90 | $103.34 | 12,574,500 | — | — |
| 2025-09-19 | $25.09 | $100.11 | 10,546,600 | — | — |
| 2025-09-18 | $26.29 | $104.90 | 6,771,500 | — | — |
| 2025-09-17 | $25.73 | $102.66 | 7,853,300 | — | — |
| 2025-09-16 | $26.02 | $103.82 | 8,220,300 | — | — |
| 2025-09-15 | $26.46 | $105.57 | 7,499,700 | — | — |
| 2025-09-12 | $27.21 | $108.57 | 5,153,800 | — | — |
| 2025-09-11 | $27.87 | $111.20 | 6,499,600 | — | — |
| 2025-09-10 | $28.16 | $112.36 | 5,568,300 | — | — |
| 2025-09-09 | $28.22 | $112.60 | 5,986,500 | — | — |
| 2025-09-08 | $28.48 | $113.63 | 11,482,900 | — | — |
| 2025-09-05 | $29.41 | $117.34 | 10,018,400 | — | — |
| 2025-09-04 | $31.87 | $127.16 | 7,499,600 | — | — |
| 2025-09-03 | $30.56 | $121.93 | 6,785,600 | — | — |
| 2025-09-02 | $29.56 | $117.94 | 6,907,100 | — | — |
| 2025-08-29 | $29.21 | $116.55 | 6,943,600 | — | — |
| 2025-08-28 | $29.36 | $117.14 | 17,267,200 | — | — |
| 2025-08-27 | $31.54 | $125.84 | 9,095,800 | — | — |
| 2025-08-26 | $31.35 | $125.08 | 6,775,500 | — | — |
| 2025-08-25 | $31.13 | $124.21 | 4,527,900 | — | — |
| 2025-08-22 | $31.09 | $124.05 | 4,793,900 | — | — |
| 2025-08-21 | $29.42 | $116.59 | 3,304,500 | — | — |
| 2025-08-20 | $29.62 | $117.38 | 4,376,000 | — | — |
| 2025-08-19 | $29.82 | $118.17 | 4,798,100 | — | — |
| 2025-08-18 | $30.16 | $119.52 | 6,902,400 | — | — |
| 2025-08-15 | $28.68 | $113.65 | 3,769,000 | — | — |
| 2025-08-14 | $28.71 | $113.77 | 3,374,300 | — | — |
| 2025-08-13 | $29.60 | $117.30 | 4,675,400 | — | — |
| 2025-08-12 | $28.52 | $113.02 | 4,129,000 | — | — |
| 2025-08-11 | $27.96 | $110.80 | 4,386,900 | — | — |
| 2025-08-08 | $28.51 | $112.98 | 3,296,100 | — | — |
| 2025-08-07 | $29.29 | $116.07 | 3,409,100 | — | — |
| 2025-08-06 | $29.11 | $115.36 | 5,129,400 | — | — |
| 2025-08-05 | $28.93 | $114.64 | 4,512,100 | — | — |
| 2025-08-04 | $28.80 | $114.13 | 4,643,500 | — | — |
| 2025-08-01 | $28.17 | $111.63 | 8,824,100 | — | — |
| 2025-07-31 | $28.96 | $114.76 | 4,679,300 | — | — |
| 2025-07-30 | $30.05 | $119.08 | 4,839,900 | — | — |
| 2025-07-29 | $30.94 | $122.61 | 4,044,900 | — | — |
| 2025-07-28 | $31.01 | $122.89 | 5,399,800 | — | — |
| 2025-07-25 | $31.56 | $125.07 | 3,723,400 | — | — |
| 2025-07-24 | $31.43 | $124.55 | 4,828,800 | — | — |
| 2025-07-23 | $33.01 | $130.81 | 2,981,400 | — | — |
| 2025-07-22 | $33.11 | $131.21 | 5,056,500 | — | — |
| 2025-07-21 | $32.36 | $128.24 | 4,529,200 | — | — |
| 2025-07-18 | $31.78 | $125.94 | 4,055,600 | — | — |
| 2025-07-17 | $31.71 | $125.66 | 3,909,400 | — | — |
| 2025-07-16 | $30.78 | $121.98 | 4,111,100 | — | — |
| 2025-07-15 | $31.19 | $123.60 | 4,063,500 | — | — |
| 2025-07-14 | $31.90 | $126.41 | 5,253,900 | — | — |
| 2025-07-11 | $32.84 | $130.14 | 5,319,600 | — | — |
| 2025-07-10 | $33.65 | $133.35 | 4,072,900 | — | — |
| 2025-07-09 | $32.95 | $130.58 | 5,991,000 | — | — |
| 2025-07-08 | $33.51 | $132.79 | 7,767,800 | — | — |
| 2025-07-07 | $32.80 | $129.98 | 5,673,100 | — | — |
| 2025-07-03 | $33.14 | $131.33 | 2,765,600 | — | — |
| 2025-07-02 | $32.78 | $129.90 | 5,603,800 | — | — |
| 2025-07-01 | $32.15 | $127.40 | 7,497,500 | — | — |
| 2025-06-30 | $29.96 | $118.73 | 4,770,600 | — | — |
| 2025-06-27 | $30.06 | $119.12 | 5,144,900 | — | — |
| 2025-06-26 | $29.14 | $115.48 | 3,880,700 | — | — |
| 2025-06-25 | $28.81 | $114.17 | 5,707,100 | — | — |
| 2025-06-24 | $28.71 | $113.77 | 5,780,100 | — | — |
| 2025-06-23 | $28.77 | $114.01 | 5,796,900 | — | — |
| 2025-06-20 | $28.25 | $111.95 | 10,346,500 | — | — |
| 2025-06-18 | $27.66 | $109.61 | 7,239,900 | — | — |
| 2025-06-17 | $27.13 | $107.51 | 8,634,800 | — | — |
| 2025-06-16 | $25.83 | $102.36 | 5,745,900 | — | — |
| 2025-06-13 | $25.21 | $99.90 | 5,886,900 | — | — |
| 2025-06-12 | $26.11 | $103.47 | 4,446,300 | — | — |
| 2025-06-11 | $26.26 | $104.06 | 4,102,600 | — | — |
| 2025-06-10 | $26.65 | $105.61 | 4,772,400 | — | — |
| 2025-06-09 | $26.83 | $106.32 | 4,724,100 | — | — |
| 2025-06-06 | $26.63 | $105.53 | 4,339,000 | — | — |
| 2025-06-05 | $26.59 | $104.58 | 5,164,400 | — | — |
| 2025-06-04 | $27.04 | $106.35 | 6,019,000 | — | — |
| 2025-06-03 | $27.15 | $106.78 | 6,370,300 | — | — |
| 2025-06-02 | $26.73 | $105.13 | 9,521,800 | — | — |
| 2025-05-30 | $28.12 | $110.60 | 6,155,200 | — | — |
| 2025-05-29 | $28.58 | $112.41 | 11,885,700 | — | — |
| 2025-05-28 | $30.48 | $119.88 | 8,570,600 | — | — |
| 2025-05-27 | $30.54 | $120.11 | 7,607,000 | — | — |
| 2025-05-23 | $30.27 | $119.05 | 4,249,700 | — | — |
| 2025-05-22 | $31.38 | $123.42 | 4,085,300 | — | — |
| 2025-05-21 | $31.17 | $122.59 | 4,526,500 | — | — |
| 2025-05-20 | $33.46 | $131.60 | 4,007,800 | — | — |
| 2025-05-19 | $33.58 | $132.07 | 5,260,000 | — | — |
| 2025-05-16 | $33.76 | $132.78 | 5,680,700 | — | — |
| 2025-05-15 | $33.97 | $133.60 | 2,665,800 | — | — |
| 2025-05-14 | $34.03 | $133.84 | 3,640,900 | — | — |
| 2025-05-13 | $33.67 | $132.42 | 3,073,000 | — | — |
| 2025-05-12 | $33.43 | $131.48 | 4,863,900 | — | — |
| 2025-05-09 | $31.05 | $122.12 | 2,329,400 | — | — |
| 2025-05-08 | $31.74 | $124.83 | 3,140,500 | — | — |
| 2025-05-07 | $30.49 | $119.92 | 2,509,800 | — | — |
| 2025-05-06 | $29.87 | $117.48 | 2,627,800 | — | — |
| 2025-05-05 | $30.32 | $119.25 | 3,307,100 | — | — |
| 2025-05-02 | $31.19 | $122.67 | 2,876,800 | — | — |
| 2025-05-01 | $30.05 | $118.19 | 3,911,400 | — | — |
| 2025-04-30 | $30.51 | $120.00 | 2,772,100 | — | — |
| 2025-04-29 | $30.83 | $121.25 | 3,526,800 | — | — |
| 2025-04-28 | $31.22 | $122.79 | 5,691,300 | — | — |
| 2025-04-25 | $29.58 | $116.34 | 3,025,000 | — | — |
| 2025-04-24 | $29.75 | $117.01 | 3,868,500 | — | — |
| 2025-04-23 | $28.74 | $113.03 | 5,209,300 | — | — |
| 2025-04-22 | $28.75 | $113.07 | 3,941,500 | — | — |
| 2025-04-21 | $27.71 | $108.98 | 5,032,600 | — | — |
| 2025-04-17 | $28.42 | $111.78 | 4,852,700 | — | — |
| 2025-04-16 | $27.50 | $108.16 | 4,168,300 | — | — |
| 2025-04-15 | $27.63 | $108.67 | 4,784,200 | — | — |
| 2025-04-14 | $28.65 | $112.68 | 10,021,700 | — | — |
| 2025-04-11 | $26.64 | $104.78 | 7,878,200 | — | — |
| 2025-04-10 | $27.62 | $108.63 | 6,803,700 | — | — |
| 2025-04-09 | $30.01 | $118.03 | 7,945,900 | — | — |
| 2025-04-08 | $25.51 | $100.33 | 7,841,100 | — | — |
| 2025-04-07 | $27.13 | $106.70 | 9,575,300 | — | — |
| 2025-04-04 | $27.29 | $107.33 | 9,961,600 | — | — |
| 2025-04-03 | $27.85 | $109.53 | 8,687,900 | — | — |
| 2025-04-02 | $31.77 | $124.95 | 4,263,000 | — | — |
| 2025-04-01 | $30.63 | $120.47 | 4,712,000 | — | — |
| 2025-03-31 | $30.32 | $119.25 | 7,184,700 | — | — |
| 2025-03-28 | $30.95 | $121.73 | 3,958,600 | — | — |
| 2025-03-27 | $31.90 | $125.46 | 3,363,400 | — | — |
| 2025-03-26 | $31.79 | $125.03 | 4,626,200 | — | — |
| 2025-03-25 | $32.20 | $126.64 | 4,757,700 | — | — |
| 2025-03-24 | $32.42 | $127.51 | 6,723,800 | — | — |
| 2025-03-21 | $30.28 | $119.09 | 42,058,400 | — | — |
| 2025-03-20 | $30.10 | $118.38 | 5,287,400 | — | — |
| 2025-03-19 | $30.24 | $118.93 | 5,886,900 | — | — |
| 2025-03-18 | $29.98 | $117.91 | 4,037,700 | — | — |
| 2025-03-17 | $30.24 | $118.93 | 5,437,900 | — | — |
| 2025-03-14 | $29.50 | $116.02 | 5,219,300 | — | — |
| 2025-03-13 | $28.45 | $111.89 | 4,320,200 | — | — |
| 2025-03-12 | $29.29 | $115.20 | 4,883,800 | — | — |
| 2025-03-11 | $29.80 | $117.20 | 6,502,600 | — | — |
| 2025-03-10 | $30.46 | $119.80 | 8,303,500 | — | — |
| 2025-03-07 | $32.62 | $128.30 | 4,653,400 | — | — |
| 2025-03-06 | $34.20 | $134.51 | 4,212,200 | — | — |
| 2025-03-05 | $34.62 | $136.16 | 3,736,700 | — | — |
| 2025-03-04 | $34.25 | $134.71 | 5,742,800 | — | — |
| 2025-03-03 | $35.33 | $138.95 | 6,003,800 | — | — |
| 2025-02-28 | $36.23 | $142.49 | 6,642,200 | — | — |
| 2025-02-27 | $35.86 | $141.04 | 11,074,800 | — | — |
| 2025-02-26 | $41.08 | $161.57 | 7,216,600 | — | — |
| 2025-02-25 | $40.63 | $159.80 | 4,482,200 | — | — |
| 2025-02-24 | $39.87 | $156.81 | 4,869,300 | — | — |
| 2025-02-21 | $38.59 | $151.78 | 5,441,400 | — | — |
| 2025-02-20 | $40.34 | $157.87 | 3,718,600 | — | — |
| 2025-02-19 | $40.10 | $156.93 | 4,782,600 | — | — |
| 2025-02-18 | $40.00 | $156.54 | 8,148,400 | — | — |
| 2025-02-14 | $36.47 | $142.73 | 1,835,200 | — | — |
| 2025-02-13 | $36.43 | $142.57 | 2,362,200 | — | — |
| 2025-02-12 | $36.04 | $141.04 | 3,797,500 | — | — |
| 2025-02-11 | $35.45 | $138.73 | 4,512,000 | — | — |
| 2025-02-10 | $35.48 | $138.85 | 3,468,400 | — | — |
| 2025-02-07 | $35.89 | $140.46 | 2,949,400 | — | — |
| 2025-02-06 | $37.48 | $146.68 | 3,205,300 | — | — |
| 2025-02-05 | $38.75 | $151.65 | 2,086,400 | — | — |
| 2025-02-04 | $38.79 | $151.81 | 2,748,200 | — | — |
| 2025-02-03 | $38.00 | $148.71 | 3,469,400 | — | — |
| 2025-01-31 | $37.61 | $147.19 | 2,103,300 | — | — |
| 2025-01-30 | $38.37 | $150.16 | 2,283,900 | — | — |
| 2025-01-29 | $37.60 | $147.15 | 2,415,500 | — | — |
| 2025-01-28 | $38.22 | $149.57 | 3,165,600 | — | — |
| 2025-01-27 | $36.63 | $143.35 | 2,984,600 | — | — |
| 2025-01-24 | $36.99 | $144.76 | 2,087,800 | — | — |
| 2025-01-23 | $37.29 | $145.94 | 2,866,800 | — | — |
| 2025-01-22 | $37.48 | $146.68 | 1,957,400 | — | — |
| 2025-01-21 | $37.29 | $145.94 | 2,316,300 | — | — |
| 2025-01-17 | $36.75 | $143.82 | 3,152,100 | — | — |
| 2025-01-16 | $36.68 | $143.55 | 3,636,200 | — | — |
| 2025-01-15 | $36.93 | $144.53 | 4,276,100 | — | — |
| 2025-01-14 | $36.79 | $143.98 | 3,152,600 | — | — |
| 2025-01-13 | $36.78 | $143.94 | 3,541,000 | — | — |
| 2025-01-10 | $36.41 | $142.49 | 3,799,100 | — | — |
| 2025-01-08 | $36.97 | $144.68 | 2,213,500 | — | — |
| 2025-01-07 | $36.85 | $144.21 | 3,432,700 | — | — |
| 2025-01-06 | $36.55 | $143.04 | 4,220,900 | — | — |
| 2025-01-03 | $37.70 | $147.54 | 3,324,300 | — | — |
| 2025-01-02 | $37.91 | $148.36 | 2,901,700 | — | — |