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
- 1983-09-23 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 | $23.89 | $56.00 | 2,771,100 | — | — |
| 2025-12-30 | $23.86 | $55.93 | 3,046,200 | — | — |
| 2025-12-29 | $24.38 | $56.38 | 3,337,100 | — | — |
| 2025-12-26 | $24.19 | $55.94 | 1,773,600 | — | — |
| 2025-12-24 | $24.18 | $55.92 | 1,583,600 | — | — |
| 2025-12-23 | $24.19 | $55.94 | 2,998,000 | — | — |
| 2025-12-22 | $24.59 | $56.87 | 3,881,800 | — | — |
| 2025-12-19 | $24.00 | $55.50 | 5,815,200 | — | — |
| 2025-12-18 | $23.90 | $55.27 | 6,721,800 | — | — |
| 2025-12-17 | $23.67 | $54.74 | 5,216,300 | — | — |
| 2025-12-16 | $23.47 | $54.28 | 4,011,200 | — | — |
| 2025-12-15 | $23.62 | $54.62 | 4,683,200 | — | — |
| 2025-12-12 | $23.48 | $54.30 | 2,533,600 | — | — |
| 2025-12-11 | $23.47 | $54.28 | 2,627,700 | — | — |
| 2025-12-10 | $23.31 | $53.91 | 8,153,500 | — | — |
| 2025-12-09 | $23.46 | $54.25 | 2,194,800 | — | — |
| 2025-12-08 | $23.12 | $53.47 | 2,711,100 | — | — |
| 2025-12-05 | $23.40 | $54.11 | 3,171,400 | — | — |
| 2025-12-04 | $23.14 | $53.51 | 2,786,900 | — | — |
| 2025-12-03 | $23.01 | $53.21 | 3,432,300 | — | — |
| 2025-12-02 | $22.42 | $51.85 | 2,156,200 | — | — |
| 2025-12-01 | $22.54 | $52.12 | 3,270,800 | — | — |
| 2025-11-28 | $22.59 | $52.24 | 1,717,600 | — | — |
| 2025-11-26 | $22.52 | $52.08 | 3,698,100 | — | — |
| 2025-11-25 | $22.26 | $51.48 | 3,881,600 | — | — |
| 2025-11-24 | $22.03 | $50.95 | 5,939,300 | — | — |
| 2025-11-21 | $21.68 | $50.14 | 6,033,100 | — | — |
| 2025-11-20 | $21.18 | $48.98 | 4,646,700 | — | — |
| 2025-11-19 | $21.44 | $49.58 | 4,866,700 | — | — |
| 2025-11-18 | $21.44 | $49.58 | 6,250,600 | — | — |
| 2025-11-17 | $21.56 | $49.86 | 7,515,800 | — | — |
| 2025-11-14 | $22.17 | $51.27 | 2,644,100 | — | — |
| 2025-11-13 | $22.29 | $51.55 | 3,224,200 | — | — |
| 2025-11-12 | $23.05 | $53.30 | 4,349,900 | — | — |
| 2025-11-11 | $22.82 | $52.77 | 4,054,300 | — | — |
| 2025-11-10 | $22.52 | $52.08 | 5,396,100 | — | — |
| 2025-11-07 | $22.23 | $51.41 | 8,809,800 | — | — |
| 2025-11-06 | $23.25 | $53.77 | 8,667,300 | — | — |
| 2025-11-05 | $22.76 | $52.63 | 3,915,000 | — | — |
| 2025-11-04 | $22.59 | $52.24 | 3,772,100 | — | — |
| 2025-11-03 | $22.84 | $52.82 | 4,630,400 | — | — |
| 2025-10-31 | $22.61 | $52.29 | 5,334,300 | — | — |
| 2025-10-30 | $22.77 | $52.66 | 3,160,000 | — | — |
| 2025-10-29 | $22.94 | $53.05 | 2,386,700 | — | — |
| 2025-10-28 | $23.32 | $53.93 | 2,583,200 | — | — |
| 2025-10-27 | $23.38 | $54.07 | 3,621,500 | — | — |
| 2025-10-24 | $22.84 | $52.82 | 3,966,000 | — | — |
| 2025-10-23 | $22.67 | $52.43 | 2,844,400 | — | — |
| 2025-10-22 | $22.59 | $52.24 | 2,282,300 | — | — |
| 2025-10-21 | $22.65 | $52.38 | 2,138,800 | — | — |
| 2025-10-20 | $22.65 | $52.38 | 4,365,500 | — | — |
| 2025-10-17 | $22.28 | $51.52 | 5,137,000 | — | — |
| 2025-10-16 | $22.10 | $51.11 | 3,357,200 | — | — |
| 2025-10-15 | $22.79 | $52.70 | 6,270,200 | — | — |
| 2025-10-14 | $22.92 | $53.00 | 4,804,500 | — | — |
| 2025-10-13 | $22.84 | $52.82 | 6,177,800 | — | — |
| 2025-10-10 | $22.67 | $52.43 | 12,014,100 | — | — |
| 2025-10-09 | $23.63 | $54.65 | 5,224,400 | — | — |
| 2025-10-08 | $23.59 | $54.55 | 4,622,000 | — | — |
| 2025-10-07 | $23.40 | $54.11 | 3,345,800 | — | — |
| 2025-10-06 | $23.18 | $53.60 | 5,384,400 | — | — |
| 2025-10-03 | $23.80 | $55.04 | 6,544,400 | — | — |
| 2025-10-02 | $22.91 | $52.98 | 3,066,300 | — | — |
| 2025-10-01 | $22.54 | $52.12 | 5,559,700 | — | — |
| 2025-09-30 | $23.13 | $53.49 | 7,720,700 | — | — |
| 2025-09-29 | $23.37 | $53.30 | 4,406,400 | — | — |
| 2025-09-26 | $23.27 | $53.08 | 3,393,700 | — | — |
| 2025-09-25 | $23.40 | $53.37 | 3,567,000 | — | — |
| 2025-09-24 | $23.58 | $53.78 | 3,734,100 | — | — |
| 2025-09-23 | $24.03 | $54.81 | 3,190,000 | — | — |
| 2025-09-22 | $24.24 | $55.29 | 4,707,200 | — | — |
| 2025-09-19 | $24.42 | $55.70 | 4,873,300 | — | — |
| 2025-09-18 | $24.40 | $55.65 | 3,328,100 | — | — |
| 2025-09-17 | $24.21 | $55.22 | 3,025,500 | — | — |
| 2025-09-16 | $24.24 | $55.29 | 1,880,000 | — | — |
| 2025-09-15 | $24.36 | $55.56 | 2,601,200 | — | — |
| 2025-09-12 | $24.64 | $56.20 | 3,034,100 | — | — |
| 2025-09-11 | $24.86 | $56.70 | 4,880,700 | — | — |
| 2025-09-10 | $24.31 | $55.45 | 5,029,500 | — | — |
| 2025-09-09 | $24.56 | $56.02 | 4,806,600 | — | — |
| 2025-09-08 | $24.88 | $56.75 | 4,057,700 | — | — |
| 2025-09-05 | $24.97 | $56.95 | 4,708,300 | — | — |
| 2025-09-04 | $25.74 | $58.71 | 3,691,900 | — | — |
| 2025-09-03 | $25.53 | $58.23 | 2,685,200 | — | — |
| 2025-09-02 | $25.42 | $57.98 | 3,499,200 | — | — |
| 2025-08-29 | $25.66 | $58.53 | 4,192,100 | — | — |
| 2025-08-28 | $25.54 | $58.25 | 2,302,800 | — | — |
| 2025-08-27 | $25.64 | $58.48 | 3,442,100 | — | — |
| 2025-08-26 | $25.29 | $57.68 | 4,015,900 | — | — |
| 2025-08-25 | $25.36 | $57.84 | 3,121,700 | — | — |
| 2025-08-22 | $25.39 | $57.91 | 3,951,200 | — | — |
| 2025-08-21 | $24.52 | $55.93 | 2,490,600 | — | — |
| 2025-08-20 | $24.56 | $56.02 | 2,736,900 | — | — |
| 2025-08-19 | $24.82 | $56.61 | 2,538,800 | — | — |
| 2025-08-18 | $25.06 | $57.16 | 1,889,100 | — | — |
| 2025-08-15 | $25.33 | $57.77 | 4,280,700 | — | — |
| 2025-08-14 | $25.63 | $58.46 | 3,099,100 | — | — |
| 2025-08-13 | $26.03 | $59.37 | 3,507,600 | — | — |
| 2025-08-12 | $25.69 | $58.60 | 2,710,500 | — | — |
| 2025-08-11 | $25.29 | $57.68 | 2,524,100 | — | — |
| 2025-08-08 | $24.99 | $57.00 | 2,460,400 | — | — |
| 2025-08-07 | $24.86 | $56.70 | 5,694,500 | — | — |
| 2025-08-06 | $25.19 | $57.46 | 3,343,100 | — | — |
| 2025-08-05 | $25.25 | $57.59 | 3,654,100 | — | — |
| 2025-08-04 | $25.13 | $57.32 | 4,947,900 | — | — |
| 2025-08-01 | $23.95 | $54.63 | 8,425,900 | — | — |
| 2025-07-31 | $24.00 | $54.74 | 11,790,000 | — | — |
| 2025-07-30 | $24.31 | $55.45 | 3,914,300 | — | — |
| 2025-07-29 | $24.58 | $56.06 | 2,662,900 | — | — |
| 2025-07-28 | $24.67 | $56.27 | 4,146,500 | — | — |
| 2025-07-25 | $24.82 | $56.61 | 3,633,800 | — | — |
| 2025-07-24 | $24.72 | $56.38 | 3,389,800 | — | — |
| 2025-07-23 | $24.75 | $56.45 | 2,769,200 | — | — |
| 2025-07-22 | $24.56 | $56.02 | 3,135,200 | — | — |
| 2025-07-21 | $24.28 | $55.38 | 3,363,700 | — | — |
| 2025-07-18 | $24.60 | $56.11 | 3,943,300 | — | — |
| 2025-07-17 | $24.52 | $55.93 | 4,245,900 | — | — |
| 2025-07-16 | $24.35 | $55.54 | 3,373,500 | — | — |
| 2025-07-15 | $24.14 | $55.06 | 3,935,900 | — | — |
| 2025-07-14 | $24.85 | $56.68 | 3,393,300 | — | — |
| 2025-07-11 | $24.87 | $56.73 | 3,108,300 | — | — |
| 2025-07-10 | $25.14 | $57.34 | 3,196,200 | — | — |
| 2025-07-09 | $24.90 | $56.79 | 3,700,300 | — | — |
| 2025-07-08 | $24.50 | $55.88 | 4,414,700 | — | — |
| 2025-07-07 | $24.55 | $56.00 | 3,908,800 | — | — |
| 2025-07-03 | $24.88 | $56.75 | 2,467,100 | — | — |
| 2025-07-02 | $24.79 | $56.54 | 3,597,100 | — | — |
| 2025-07-01 | $24.34 | $55.52 | 4,055,500 | — | — |
| 2025-06-30 | $23.85 | $54.40 | 3,791,800 | — | — |
| 2025-06-27 | $23.82 | $54.33 | 9,929,500 | — | — |
| 2025-06-26 | $23.48 | $52.83 | 2,797,700 | — | — |
| 2025-06-25 | $23.21 | $52.22 | 2,647,600 | — | — |
| 2025-06-24 | $23.23 | $52.26 | 5,569,200 | — | — |
| 2025-06-23 | $22.89 | $51.50 | 2,843,000 | — | — |
| 2025-06-20 | $22.79 | $51.27 | 7,125,000 | — | — |
| 2025-06-18 | $22.59 | $50.82 | 3,041,500 | — | — |
| 2025-06-17 | $22.35 | $50.28 | 2,820,700 | — | — |
| 2025-06-16 | $22.78 | $51.25 | 3,738,900 | — | — |
| 2025-06-13 | $22.17 | $49.88 | 2,203,300 | — | — |
| 2025-06-12 | $22.60 | $50.85 | 4,274,000 | — | — |
| 2025-06-11 | $22.54 | $50.71 | 7,022,600 | — | — |
| 2025-06-10 | $21.86 | $49.18 | 3,044,300 | — | — |
| 2025-06-09 | $21.88 | $49.23 | 2,837,300 | — | — |
| 2025-06-06 | $21.87 | $49.20 | 2,949,400 | — | — |
| 2025-06-05 | $21.75 | $48.93 | 4,666,100 | — | — |
| 2025-06-04 | $21.36 | $48.06 | 3,673,500 | — | — |
| 2025-06-03 | $21.38 | $48.10 | 4,325,900 | — | — |
| 2025-06-02 | $21.30 | $47.92 | 3,986,700 | — | — |
| 2025-05-30 | $21.64 | $48.69 | 23,398,900 | — | — |
| 2025-05-29 | $21.80 | $49.05 | 4,681,800 | — | — |
| 2025-05-28 | $21.65 | $48.71 | 6,813,600 | — | — |
| 2025-05-27 | $22.21 | $49.97 | 4,907,000 | — | — |
| 2025-05-23 | $21.51 | $48.39 | 3,288,700 | — | — |
| 2025-05-22 | $21.61 | $48.62 | 5,210,200 | — | — |
| 2025-05-21 | $21.61 | $48.62 | 3,630,100 | — | — |
| 2025-05-20 | $22.17 | $49.88 | 2,911,800 | — | — |
| 2025-05-19 | $22.21 | $49.97 | 3,458,100 | — | — |
| 2025-05-16 | $22.38 | $50.35 | 5,060,300 | — | — |
| 2025-05-15 | $22.18 | $49.90 | 3,624,400 | — | — |
| 2025-05-14 | $22.01 | $49.52 | 8,293,500 | — | — |
| 2025-05-13 | $21.58 | $48.55 | 5,353,300 | — | — |
| 2025-05-12 | $21.69 | $48.80 | 5,871,700 | — | — |
| 2025-05-09 | $20.94 | $47.11 | 4,693,000 | — | — |
| 2025-05-08 | $20.84 | $46.89 | 6,730,800 | — | — |
| 2025-05-07 | $20.46 | $46.03 | 6,426,700 | — | — |
| 2025-05-06 | $20.07 | $45.15 | 5,169,700 | — | — |
| 2025-05-05 | $20.01 | $45.02 | 5,284,900 | — | — |
| 2025-05-02 | $20.06 | $45.13 | 8,990,800 | — | — |
| 2025-05-01 | $18.74 | $42.16 | 4,898,500 | — | — |
| 2025-04-30 | $18.76 | $42.21 | 5,809,500 | — | — |
| 2025-04-29 | $18.75 | $42.18 | 2,965,300 | — | — |
| 2025-04-28 | $18.73 | $42.14 | 3,351,600 | — | — |
| 2025-04-25 | $18.72 | $42.12 | 3,536,200 | — | — |
| 2025-04-24 | $18.75 | $42.18 | 2,549,500 | — | — |
| 2025-04-23 | $18.39 | $41.37 | 3,836,600 | — | — |
| 2025-04-22 | $18.05 | $40.61 | 3,403,900 | — | — |
| 2025-04-21 | $17.35 | $39.03 | 4,107,400 | — | — |
| 2025-04-17 | $17.61 | $39.62 | 4,102,900 | — | — |
| 2025-04-16 | $17.55 | $39.48 | 3,504,900 | — | — |
| 2025-04-15 | $17.97 | $40.43 | 3,386,400 | — | — |
| 2025-04-14 | $18.06 | $40.63 | 3,745,600 | — | — |
| 2025-04-11 | $17.90 | $40.27 | 5,794,800 | — | — |
| 2025-04-10 | $17.72 | $39.87 | 5,617,100 | — | — |
| 2025-04-09 | $18.58 | $41.80 | 10,625,700 | — | — |
| 2025-04-08 | $16.66 | $37.48 | 8,021,100 | — | — |
| 2025-04-07 | $16.87 | $37.95 | 10,424,400 | — | — |
| 2025-04-04 | $17.51 | $39.39 | 11,448,300 | — | — |
| 2025-04-03 | $17.95 | $40.38 | 10,242,300 | — | — |
| 2025-04-02 | $19.43 | $43.71 | 2,574,500 | — | — |
| 2025-04-01 | $19.31 | $43.44 | 4,068,100 | — | — |
| 2025-03-31 | $19.25 | $43.31 | 4,407,100 | — | — |
| 2025-03-28 | $19.28 | $42.66 | 3,509,100 | — | — |
| 2025-03-27 | $19.85 | $43.92 | 2,496,300 | — | — |
| 2025-03-26 | $19.86 | $43.94 | 2,292,000 | — | — |
| 2025-03-25 | $20.03 | $44.32 | 2,098,300 | — | — |
| 2025-03-24 | $20.07 | $44.40 | 3,187,600 | — | — |
| 2025-03-21 | $19.87 | $43.96 | 12,327,300 | — | — |
| 2025-03-20 | $20.01 | $44.27 | 2,607,100 | — | — |
| 2025-03-19 | $20.08 | $44.43 | 2,872,400 | — | — |
| 2025-03-18 | $19.86 | $43.94 | 2,265,700 | — | — |
| 2025-03-17 | $19.80 | $43.81 | 4,329,000 | — | — |
| 2025-03-14 | $19.52 | $43.19 | 3,424,300 | — | — |
| 2025-03-13 | $18.92 | $41.86 | 4,000,200 | — | — |
| 2025-03-12 | $19.21 | $42.50 | 4,927,500 | — | — |
| 2025-03-11 | $19.62 | $43.41 | 4,246,200 | — | — |
| 2025-03-10 | $20.03 | $44.32 | 4,174,900 | — | — |
| 2025-03-07 | $20.32 | $44.96 | 3,823,500 | — | — |
| 2025-03-06 | $20.06 | $44.38 | 3,588,400 | — | — |
| 2025-03-05 | $20.15 | $44.58 | 6,395,300 | — | — |
| 2025-03-04 | $19.56 | $43.28 | 5,316,200 | — | — |
| 2025-03-03 | $19.85 | $43.92 | 2,951,500 | — | — |
| 2025-02-28 | $20.25 | $44.80 | 4,121,100 | — | — |
| 2025-02-27 | $19.84 | $43.90 | 2,407,500 | — | — |
| 2025-02-26 | $19.93 | $44.09 | 3,121,600 | — | — |
| 2025-02-25 | $20.23 | $44.76 | 2,886,600 | — | — |
| 2025-02-24 | $20.36 | $45.05 | 3,828,900 | — | — |
| 2025-02-21 | $20.53 | $45.42 | 3,688,100 | — | — |
| 2025-02-20 | $20.73 | $45.86 | 3,572,000 | — | — |
| 2025-02-19 | $20.88 | $46.20 | 2,661,600 | — | — |
| 2025-02-18 | $20.94 | $46.33 | 4,184,700 | — | — |
| 2025-02-14 | $20.53 | $45.42 | 4,091,600 | — | — |
| 2025-02-13 | $20.24 | $44.78 | 2,308,900 | — | — |
| 2025-02-12 | $20.02 | $44.29 | 3,446,300 | — | — |
| 2025-02-11 | $20.19 | $44.67 | 3,348,500 | — | — |
| 2025-02-10 | $20.27 | $44.85 | 2,941,700 | — | — |
| 2025-02-07 | $20.43 | $45.20 | 3,544,000 | — | — |
| 2025-02-06 | $20.59 | $45.55 | 2,755,800 | — | — |
| 2025-02-05 | $20.65 | $45.69 | 3,839,700 | — | — |
| 2025-02-04 | $20.81 | $46.04 | 5,523,700 | — | — |
| 2025-02-03 | $20.72 | $45.84 | 10,596,200 | — | — |
| 2025-01-31 | $22.24 | $49.21 | 22,382,300 | — | — |
| 2025-01-30 | $20.15 | $44.58 | 3,690,100 | — | — |
| 2025-01-29 | $20.05 | $44.36 | 2,749,800 | — | — |
| 2025-01-28 | $20.28 | $44.87 | 3,729,400 | — | — |
| 2025-01-27 | $20.31 | $44.94 | 4,352,400 | — | — |
| 2025-01-24 | $20.09 | $44.45 | 2,324,200 | — | — |
| 2025-01-23 | $19.99 | $44.23 | 2,945,600 | — | — |
| 2025-01-22 | $19.87 | $43.96 | 3,274,200 | — | — |
| 2025-01-21 | $19.82 | $43.85 | 3,628,700 | — | — |
| 2025-01-17 | $19.56 | $43.28 | 3,811,500 | — | — |
| 2025-01-16 | $19.40 | $42.92 | 2,681,300 | — | — |
| 2025-01-15 | $19.63 | $43.43 | 3,828,100 | — | — |
| 2025-01-14 | $19.41 | $42.94 | 4,294,300 | — | — |
| 2025-01-13 | $18.99 | $42.01 | 6,380,600 | — | — |
| 2025-01-10 | $19.12 | $42.30 | 5,529,500 | — | — |
| 2025-01-08 | $19.80 | $43.81 | 3,175,300 | — | — |
| 2025-01-07 | $19.74 | $43.67 | 2,914,900 | — | — |
| 2025-01-06 | $20.00 | $44.25 | 5,230,500 | — | — |
| 2025-01-03 | $20.41 | $45.16 | 2,949,900 | — | — |
| 2025-01-02 | $20.14 | $44.56 | 2,949,600 | — | — |