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
- 1982-11-15 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 | $23.82 | $913.56 | 3,275,200 | — | — |
| 2025-12-30 | $23.57 | $903.97 | 2,888,100 | — | — |
| 2025-12-29 | $23.38 | $896.69 | 3,036,400 | — | — |
| 2025-12-26 | $23.05 | $884.03 | 1,228,300 | — | — |
| 2025-12-24 | $23.01 | $882.50 | 1,324,100 | — | — |
| 2025-12-23 | $22.73 | $871.76 | 2,616,900 | — | — |
| 2025-12-22 | $22.73 | $871.76 | 3,639,000 | — | — |
| 2025-12-19 | $22.84 | $875.98 | 2,640,300 | — | — |
| 2025-12-18 | $22.85 | $876.36 | 3,626,300 | — | — |
| 2025-12-17 | $23.15 | $887.86 | 2,860,500 | — | — |
| 2025-12-16 | $23.33 | $894.77 | 4,332,400 | — | — |
| 2025-12-15 | $23.61 | $905.51 | 3,321,400 | — | — |
| 2025-12-12 | $23.71 | $897.26 | 3,783,300 | — | — |
| 2025-12-11 | $23.40 | $885.53 | 3,410,700 | — | — |
| 2025-12-10 | $23.19 | $877.58 | 3,013,400 | — | — |
| 2025-12-09 | $23.15 | $876.07 | 2,866,800 | — | — |
| 2025-12-08 | $23.34 | $883.26 | 3,198,700 | — | — |
| 2025-12-05 | $23.55 | $891.21 | 2,080,300 | — | — |
| 2025-12-04 | $23.22 | $878.72 | 1,588,500 | — | — |
| 2025-12-03 | $23.18 | $877.20 | 4,110,700 | — | — |
| 2025-12-02 | $23.37 | $884.39 | 2,333,800 | — | — |
| 2025-12-01 | $23.49 | $888.94 | 2,635,600 | — | — |
| 2025-11-28 | $23.51 | $889.69 | 1,438,000 | — | — |
| 2025-11-26 | $23.20 | $877.96 | 2,109,700 | — | — |
| 2025-11-25 | $23.02 | $871.15 | 2,719,200 | — | — |
| 2025-11-24 | $23.07 | $873.04 | 3,497,500 | — | — |
| 2025-11-21 | $23.13 | $875.31 | 3,158,400 | — | — |
| 2025-11-20 | $22.95 | $868.50 | 3,410,800 | — | — |
| 2025-11-19 | $22.79 | $862.45 | 2,932,700 | — | — |
| 2025-11-18 | $23.02 | $871.15 | 3,607,700 | — | — |
| 2025-11-17 | $23.04 | $871.91 | 2,734,000 | — | — |
| 2025-11-14 | $22.83 | $863.96 | 3,472,200 | — | — |
| 2025-11-13 | $23.11 | $874.56 | 4,014,500 | — | — |
| 2025-11-12 | $22.77 | $861.69 | 2,873,100 | — | — |
| 2025-11-11 | $23.41 | $885.91 | 4,572,200 | — | — |
| 2025-11-10 | $22.94 | $868.12 | 2,860,900 | — | — |
| 2025-11-07 | $23.19 | $877.58 | 2,913,000 | — | — |
| 2025-11-06 | $23.17 | $876.83 | 3,960,600 | — | — |
| 2025-11-05 | $22.39 | $847.31 | 5,525,100 | — | — |
| 2025-11-04 | $22.29 | $843.52 | 3,660,500 | — | — |
| 2025-11-03 | $22.67 | $857.90 | 3,294,300 | — | — |
| 2025-10-31 | $22.86 | $865.09 | 2,265,500 | — | — |
| 2025-10-30 | $23.11 | $874.56 | 2,705,800 | — | — |
| 2025-10-29 | $23.49 | $888.94 | 2,755,500 | — | — |
| 2025-10-28 | $23.57 | $891.96 | 2,510,300 | — | — |
| 2025-10-27 | $23.48 | $888.56 | 2,656,400 | — | — |
| 2025-10-24 | $23.81 | $901.05 | 1,931,100 | — | — |
| 2025-10-23 | $23.86 | $902.94 | 1,883,300 | — | — |
| 2025-10-22 | $24.04 | $909.75 | 2,647,900 | — | — |
| 2025-10-21 | $23.93 | $905.59 | 1,917,300 | — | — |
| 2025-10-20 | $23.86 | $902.94 | 2,580,200 | — | — |
| 2025-10-17 | $24.26 | $918.07 | 5,182,500 | — | — |
| 2025-10-16 | $23.69 | $896.50 | 3,319,600 | — | — |
| 2025-10-15 | $23.65 | $894.99 | 5,092,100 | — | — |
| 2025-10-14 | $23.33 | $882.88 | 11,551,600 | — | — |
| 2025-10-13 | $24.20 | $915.80 | 5,258,000 | — | — |
| 2025-10-10 | $23.90 | $904.45 | 4,400,800 | — | — |
| 2025-10-09 | $23.44 | $887.04 | 2,812,700 | — | — |
| 2025-10-08 | $23.23 | $879.10 | 3,196,000 | — | — |
| 2025-10-07 | $23.29 | $881.37 | 2,418,900 | — | — |
| 2025-10-06 | $23.19 | $877.58 | 2,419,900 | — | — |
| 2025-10-03 | $23.36 | $884.02 | 1,719,100 | — | — |
| 2025-10-02 | $23.23 | $879.10 | 1,936,500 | — | — |
| 2025-10-01 | $23.47 | $888.18 | 2,559,400 | — | — |
| 2025-09-30 | $23.39 | $885.15 | 2,404,600 | — | — |
| 2025-09-29 | $23.27 | $880.61 | 2,641,100 | — | — |
| 2025-09-26 | $23.10 | $874.18 | 2,163,800 | — | — |
| 2025-09-25 | $23.05 | $872.28 | 2,960,100 | — | — |
| 2025-09-24 | $23.12 | $874.93 | 2,824,200 | — | — |
| 2025-09-23 | $23.24 | $879.47 | 2,524,900 | — | — |
| 2025-09-22 | $23.07 | $873.04 | 2,830,900 | — | — |
| 2025-09-19 | $23.22 | $878.72 | 6,413,500 | — | — |
| 2025-09-18 | $23.10 | $874.18 | 3,431,600 | — | — |
| 2025-09-17 | $23.49 | $888.94 | 2,404,100 | — | — |
| 2025-09-16 | $23.43 | $886.67 | 2,372,900 | — | — |
| 2025-09-15 | $23.69 | $896.50 | 3,054,000 | — | — |
| 2025-09-12 | $24.16 | $902.52 | 2,360,700 | — | — |
| 2025-09-11 | $24.30 | $907.75 | 1,751,200 | — | — |
| 2025-09-10 | $24.14 | $901.77 | 2,532,200 | — | — |
| 2025-09-09 | $24.20 | $904.02 | 2,513,900 | — | — |
| 2025-09-08 | $24.39 | $911.11 | 3,666,800 | — | — |
| 2025-09-05 | $24.72 | $923.44 | 2,189,600 | — | — |
| 2025-09-04 | $24.47 | $914.10 | 2,321,400 | — | — |
| 2025-09-03 | $24.53 | $916.34 | 1,959,600 | — | — |
| 2025-09-02 | $24.43 | $912.61 | 2,650,800 | — | — |
| 2025-08-29 | $24.96 | $932.41 | 2,434,800 | — | — |
| 2025-08-28 | $24.82 | $927.18 | 2,442,100 | — | — |
| 2025-08-27 | $24.98 | $933.15 | 4,508,600 | — | — |
| 2025-08-26 | $24.90 | $930.16 | 3,695,200 | — | — |
| 2025-08-25 | $25.22 | $942.12 | 3,149,700 | — | — |
| 2025-08-22 | $25.49 | $952.20 | 3,574,300 | — | — |
| 2025-08-21 | $25.72 | $960.80 | 3,289,900 | — | — |
| 2025-08-20 | $25.74 | $961.54 | 3,587,400 | — | — |
| 2025-08-19 | $25.58 | $955.57 | 1,914,200 | — | — |
| 2025-08-18 | $25.57 | $955.19 | 3,101,000 | — | — |
| 2025-08-15 | $25.61 | $956.69 | 3,383,800 | — | — |
| 2025-08-14 | $25.37 | $947.72 | 3,110,000 | — | — |
| 2025-08-13 | $25.11 | $938.01 | 5,007,500 | — | — |
| 2025-08-12 | $24.50 | $915.22 | 2,816,500 | — | — |
| 2025-08-11 | $24.35 | $909.62 | 3,605,500 | — | — |
| 2025-08-08 | $24.35 | $909.62 | 4,699,700 | — | — |
| 2025-08-07 | $23.78 | $888.33 | 5,128,700 | — | — |
| 2025-08-06 | $23.25 | $868.53 | 4,374,900 | — | — |
| 2025-08-05 | $23.56 | $880.11 | 2,620,300 | — | — |
| 2025-08-04 | $23.31 | $870.77 | 1,888,200 | — | — |
| 2025-08-01 | $23.57 | $880.48 | 3,105,800 | — | — |
| 2025-07-31 | $23.33 | $871.52 | 2,445,400 | — | — |
| 2025-07-30 | $23.53 | $878.99 | 2,093,100 | — | — |
| 2025-07-29 | $23.66 | $883.84 | 1,690,800 | — | — |
| 2025-07-28 | $23.83 | $890.19 | 2,041,300 | — | — |
| 2025-07-25 | $24.20 | $904.02 | 3,353,800 | — | — |
| 2025-07-24 | $24.43 | $912.61 | 2,001,300 | — | — |
| 2025-07-23 | $24.60 | $918.96 | 2,943,600 | — | — |
| 2025-07-22 | $24.38 | $910.74 | 3,610,200 | — | — |
| 2025-07-21 | $23.97 | $895.42 | 2,250,400 | — | — |
| 2025-07-18 | $23.68 | $884.59 | 2,089,300 | — | — |
| 2025-07-17 | $24.09 | $899.91 | 2,579,000 | — | — |
| 2025-07-16 | $24.43 | $912.61 | 3,158,800 | — | — |
| 2025-07-15 | $24.06 | $898.79 | 2,989,000 | — | — |
| 2025-07-14 | $23.89 | $892.44 | 2,605,200 | — | — |
| 2025-07-11 | $23.81 | $889.45 | 2,258,700 | — | — |
| 2025-07-10 | $24.06 | $898.79 | 3,554,800 | — | — |
| 2025-07-09 | $23.83 | $890.19 | 2,558,700 | — | — |
| 2025-07-08 | $23.91 | $893.18 | 5,835,100 | — | — |
| 2025-07-07 | $23.29 | $870.02 | 5,496,300 | — | — |
| 2025-07-03 | $22.85 | $853.58 | 3,131,600 | — | — |
| 2025-07-02 | $22.86 | $853.96 | 5,259,500 | — | — |
| 2025-07-01 | $22.63 | $845.37 | 2,398,000 | — | — |
| 2025-06-30 | $22.17 | $828.18 | 2,958,800 | — | — |
| 2025-06-27 | $21.80 | $814.36 | 2,651,600 | — | — |
| 2025-06-26 | $21.85 | $816.23 | 2,648,100 | — | — |
| 2025-06-25 | $21.94 | $819.59 | 7,051,100 | — | — |
| 2025-06-24 | $21.98 | $821.09 | 3,665,000 | — | — |
| 2025-06-23 | $21.88 | $817.35 | 2,789,800 | — | — |
| 2025-06-20 | $21.71 | $811.00 | 5,200,800 | — | — |
| 2025-06-18 | $21.80 | $814.36 | 3,818,600 | — | — |
| 2025-06-17 | $22.00 | $821.83 | 3,538,500 | — | — |
| 2025-06-16 | $22.39 | $836.40 | 3,473,800 | — | — |
| 2025-06-13 | $22.80 | $839.80 | 2,596,100 | — | — |
| 2025-06-12 | $22.95 | $845.33 | 3,744,800 | — | — |
| 2025-06-11 | $22.45 | $826.91 | 2,391,800 | — | — |
| 2025-06-10 | $22.50 | $828.75 | 3,749,100 | — | — |
| 2025-06-09 | $22.10 | $814.02 | 2,734,100 | — | — |
| 2025-06-06 | $21.78 | $802.23 | 2,332,100 | — | — |
| 2025-06-05 | $21.86 | $805.18 | 2,300,200 | — | — |
| 2025-06-04 | $21.96 | $808.86 | 2,351,300 | — | — |
| 2025-06-03 | $21.94 | $808.12 | 2,751,300 | — | — |
| 2025-06-02 | $22.28 | $820.65 | 4,678,700 | — | — |
| 2025-05-30 | $21.80 | $802.97 | 3,173,200 | — | — |
| 2025-05-29 | $21.50 | $791.92 | 2,801,000 | — | — |
| 2025-05-28 | $21.16 | $779.39 | 2,224,100 | — | — |
| 2025-05-27 | $21.48 | $791.18 | 2,650,300 | — | — |
| 2025-05-23 | $21.53 | $793.02 | 1,983,500 | — | — |
| 2025-05-22 | $21.47 | $790.81 | 2,218,900 | — | — |
| 2025-05-21 | $21.47 | $790.81 | 2,656,100 | — | — |
| 2025-05-20 | $21.66 | $797.81 | 3,471,000 | — | — |
| 2025-05-19 | $21.57 | $794.50 | 1,337,600 | — | — |
| 2025-05-16 | $21.56 | $794.13 | 2,789,200 | — | — |
| 2025-05-15 | $21.63 | $796.71 | 2,356,400 | — | — |
| 2025-05-14 | $21.26 | $783.08 | 4,725,400 | — | — |
| 2025-05-13 | $21.98 | $809.60 | 3,705,100 | — | — |
| 2025-05-12 | $22.56 | $830.96 | 3,978,500 | — | — |
| 2025-05-09 | $22.71 | $836.49 | 5,091,900 | — | — |
| 2025-05-08 | $22.23 | $818.81 | 6,733,100 | — | — |
| 2025-05-07 | $21.25 | $782.71 | 5,094,400 | — | — |
| 2025-05-06 | $21.59 | $795.23 | 4,122,300 | — | — |
| 2025-05-05 | $21.39 | $787.87 | 3,644,500 | — | — |
| 2025-05-02 | $21.45 | $790.08 | 6,612,800 | — | — |
| 2025-05-01 | $21.44 | $789.71 | 4,481,300 | — | — |
| 2025-04-30 | $22.25 | $819.54 | 3,014,100 | — | — |
| 2025-04-29 | $21.92 | $807.39 | 1,732,900 | — | — |
| 2025-04-28 | $21.81 | $803.34 | 1,714,800 | — | — |
| 2025-04-25 | $21.65 | $797.44 | 2,636,800 | — | — |
| 2025-04-24 | $22.01 | $810.70 | 1,994,600 | — | — |
| 2025-04-23 | $22.22 | $818.44 | 2,521,600 | — | — |
| 2025-04-22 | $22.25 | $819.54 | 2,411,100 | — | — |
| 2025-04-21 | $22.38 | $824.33 | 2,388,600 | — | — |
| 2025-04-17 | $22.04 | $811.81 | 2,836,100 | — | — |
| 2025-04-16 | $21.62 | $796.34 | 3,423,000 | — | — |
| 2025-04-15 | $21.24 | $782.34 | 3,391,000 | — | — |
| 2025-04-14 | $21.65 | $797.44 | 6,388,700 | — | — |
| 2025-04-11 | $21.36 | $786.76 | 4,609,000 | — | — |
| 2025-04-10 | $20.98 | $772.76 | 5,052,200 | — | — |
| 2025-04-09 | $21.00 | $773.50 | 6,342,600 | — | — |
| 2025-04-08 | $20.87 | $768.71 | 5,746,300 | — | — |
| 2025-04-07 | $22.08 | $813.28 | 5,212,400 | — | — |
| 2025-04-04 | $22.71 | $836.49 | 5,186,200 | — | — |
| 2025-04-03 | $22.66 | $834.64 | 4,575,600 | — | — |
| 2025-04-02 | $21.82 | $803.70 | 4,694,400 | — | — |
| 2025-04-01 | $22.78 | $839.06 | 2,039,000 | — | — |
| 2025-03-31 | $22.96 | $845.69 | 2,336,600 | — | — |
| 2025-03-28 | $22.97 | $846.06 | 2,134,100 | — | — |
| 2025-03-27 | $23.16 | $853.06 | 2,380,200 | — | — |
| 2025-03-26 | $22.65 | $834.28 | 2,594,300 | — | — |
| 2025-03-25 | $22.53 | $829.86 | 2,084,300 | — | — |
| 2025-03-24 | $22.52 | $829.49 | 2,257,800 | — | — |
| 2025-03-21 | $22.70 | $836.12 | 2,996,500 | — | — |
| 2025-03-20 | $23.02 | $847.90 | 2,656,400 | — | — |
| 2025-03-19 | $23.37 | $860.80 | 2,021,900 | — | — |
| 2025-03-18 | $23.78 | $875.90 | 2,118,200 | — | — |
| 2025-03-17 | $23.70 | $872.95 | 2,464,100 | — | — |
| 2025-03-14 | $23.47 | $864.48 | 2,193,700 | — | — |
| 2025-03-13 | $24.36 | $870.81 | 2,266,900 | — | — |
| 2025-03-12 | $24.35 | $870.46 | 3,452,900 | — | — |
| 2025-03-11 | $24.78 | $885.83 | 4,466,500 | — | — |
| 2025-03-10 | $25.18 | $900.13 | 4,434,300 | — | — |
| 2025-03-07 | $24.80 | $886.54 | 3,419,900 | — | — |
| 2025-03-06 | $24.49 | $875.46 | 2,938,800 | — | — |
| 2025-03-05 | $23.71 | $847.58 | 1,757,200 | — | — |
| 2025-03-04 | $23.61 | $844.00 | 2,764,900 | — | — |
| 2025-03-03 | $23.41 | $836.85 | 2,183,500 | — | — |
| 2025-02-28 | $23.12 | $826.49 | 2,128,200 | — | — |
| 2025-02-27 | $23.39 | $836.14 | 1,877,900 | — | — |
| 2025-02-26 | $23.36 | $835.07 | 2,820,100 | — | — |
| 2025-02-25 | $23.91 | $854.73 | 2,645,400 | — | — |
| 2025-02-24 | $24.08 | $860.80 | 2,163,000 | — | — |
| 2025-02-21 | $23.97 | $856.87 | 2,577,600 | — | — |
| 2025-02-20 | $23.57 | $842.57 | 1,795,600 | — | — |
| 2025-02-19 | $23.42 | $837.21 | 1,997,600 | — | — |
| 2025-02-18 | $23.37 | $835.42 | 2,842,600 | — | — |
| 2025-02-14 | $23.82 | $851.51 | 2,282,400 | — | — |
| 2025-02-13 | $23.63 | $844.72 | 2,614,600 | — | — |
| 2025-02-12 | $23.26 | $831.49 | 2,549,000 | — | — |
| 2025-02-11 | $22.88 | $817.91 | 4,074,600 | — | — |
| 2025-02-10 | $22.51 | $804.68 | 3,749,300 | — | — |
| 2025-02-07 | $22.14 | $791.45 | 7,889,900 | — | — |
| 2025-02-06 | $23.52 | $840.79 | 7,531,600 | — | — |
| 2025-02-05 | $24.90 | $890.12 | 6,337,300 | — | — |
| 2025-02-04 | $24.40 | $872.24 | 2,364,300 | — | — |
| 2025-02-03 | $24.03 | $859.02 | 3,279,100 | — | — |
| 2025-01-31 | $23.79 | $850.44 | 2,992,800 | — | — |
| 2025-01-30 | $23.90 | $854.37 | 2,666,400 | — | — |
| 2025-01-29 | $23.70 | $847.22 | 3,117,500 | — | — |
| 2025-01-28 | $23.88 | $853.66 | 3,380,400 | — | — |
| 2025-01-27 | $24.06 | $860.09 | 3,327,200 | — | — |
| 2025-01-24 | $23.53 | $841.14 | 2,264,900 | — | — |
| 2025-01-23 | $23.22 | $830.06 | 2,434,800 | — | — |
| 2025-01-22 | $23.15 | $827.56 | 2,640,000 | — | — |
| 2025-01-21 | $23.39 | $836.14 | 3,917,300 | — | — |
| 2025-01-17 | $23.15 | $827.56 | 2,840,900 | — | — |
| 2025-01-16 | $22.82 | $815.76 | 4,367,600 | — | — |
| 2025-01-15 | $22.73 | $812.55 | 2,898,600 | — | — |
| 2025-01-14 | $22.54 | $805.75 | 5,909,200 | — | — |
| 2025-01-13 | $23.21 | $829.70 | 2,839,400 | — | — |
| 2025-01-10 | $22.96 | $820.77 | 3,534,800 | — | — |
| 2025-01-08 | $23.63 | $844.72 | 2,334,900 | — | — |
| 2025-01-07 | $23.86 | $852.94 | 4,004,300 | — | — |
| 2025-01-06 | $23.94 | $855.80 | 3,677,100 | — | — |
| 2025-01-03 | $23.82 | $851.51 | 3,950,100 | — | — |
| 2025-01-02 | $23.26 | $831.49 | 2,865,200 | — | — |