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
- 1987-07-24 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 | $30.54 | $62.14 | 8,289,900 | — | — |
| 2025-12-30 | $30.82 | $62.71 | 9,327,600 | — | — |
| 2025-12-29 | $30.72 | $62.51 | 14,914,700 | — | — |
| 2025-12-26 | $30.70 | $62.47 | 10,287,000 | — | — |
| 2025-12-24 | $31.25 | $63.59 | 7,559,200 | — | — |
| 2025-12-23 | $31.66 | $64.42 | 24,490,100 | — | — |
| 2025-12-22 | $32.20 | $65.52 | 29,981,700 | — | — |
| 2025-12-19 | $31.12 | $63.32 | 84,281,000 | — | — |
| 2025-12-18 | $28.34 | $57.66 | 22,533,800 | — | — |
| 2025-12-17 | $28.03 | $57.03 | 18,753,700 | — | — |
| 2025-12-16 | $28.20 | $57.38 | 22,716,600 | — | — |
| 2025-12-15 | $28.60 | $58.19 | 21,363,700 | — | — |
| 2025-12-12 | $27.62 | $56.20 | 16,421,300 | — | — |
| 2025-12-11 | $27.84 | $56.65 | 24,096,700 | — | — |
| 2025-12-10 | $26.28 | $53.47 | 17,622,000 | — | — |
| 2025-12-09 | $25.51 | $51.91 | 17,038,500 | — | — |
| 2025-12-08 | $26.01 | $52.92 | 15,756,300 | — | — |
| 2025-12-05 | $25.87 | $52.64 | 10,879,900 | — | — |
| 2025-12-04 | $25.82 | $52.54 | 15,680,500 | — | — |
| 2025-12-03 | $26.04 | $52.98 | 20,048,800 | — | — |
| 2025-12-02 | $25.84 | $52.58 | 17,932,900 | — | — |
| 2025-12-01 | $25.93 | $52.76 | 17,335,300 | — | — |
| 2025-11-28 | $25.78 | $52.46 | 12,260,700 | — | — |
| 2025-11-26 | $25.43 | $51.74 | 30,084,200 | — | — |
| 2025-11-25 | $25.72 | $52.33 | 32,096,800 | — | — |
| 2025-11-24 | $24.76 | $50.38 | 42,975,800 | — | — |
| 2025-11-21 | $26.56 | $54.04 | 18,027,600 | — | — |
| 2025-11-20 | $25.32 | $51.52 | 21,939,900 | — | — |
| 2025-11-19 | $26.08 | $53.07 | 12,727,100 | — | — |
| 2025-11-18 | $25.76 | $52.41 | 17,925,300 | — | — |
| 2025-11-17 | $25.36 | $51.60 | 16,530,000 | — | — |
| 2025-11-14 | $26.02 | $52.94 | 14,243,700 | — | — |
| 2025-11-13 | $26.14 | $53.19 | 18,128,500 | — | — |
| 2025-11-12 | $27.13 | $55.20 | 17,427,300 | — | — |
| 2025-11-11 | $26.79 | $54.51 | 16,090,300 | — | — |
| 2025-11-10 | $26.89 | $54.71 | 21,167,200 | — | — |
| 2025-11-07 | $26.73 | $54.39 | 18,927,700 | — | — |
| 2025-11-06 | $26.37 | $53.66 | 16,602,400 | — | — |
| 2025-11-05 | $26.90 | $54.73 | 21,405,900 | — | — |
| 2025-11-04 | $26.11 | $53.13 | 39,919,000 | — | — |
| 2025-11-03 | $28.71 | $58.42 | 21,219,900 | — | — |
| 2025-10-31 | $28.83 | $58.66 | 44,832,700 | — | — |
| 2025-10-30 | $28.33 | $57.64 | 23,362,400 | — | — |
| 2025-10-29 | $27.87 | $56.71 | 32,133,800 | — | — |
| 2025-10-28 | $27.86 | $56.69 | 36,340,400 | — | — |
| 2025-10-27 | $29.42 | $59.86 | 19,687,500 | — | — |
| 2025-10-24 | $29.40 | $59.82 | 19,776,100 | — | — |
| 2025-10-23 | $29.44 | $59.90 | 19,081,400 | — | — |
| 2025-10-22 | $30.00 | $61.04 | 19,819,600 | — | — |
| 2025-10-21 | $29.97 | $60.98 | 19,411,400 | — | — |
| 2025-10-20 | $28.86 | $58.72 | 15,392,300 | — | — |
| 2025-10-17 | $28.31 | $57.60 | 16,897,400 | — | — |
| 2025-10-16 | $28.21 | $57.40 | 18,101,200 | — | — |
| 2025-10-15 | $28.84 | $58.68 | 13,077,100 | — | — |
| 2025-10-14 | $28.96 | $58.93 | 18,603,400 | — | — |
| 2025-10-13 | $28.09 | $57.16 | 13,933,500 | — | — |
| 2025-10-10 | $27.69 | $56.34 | 17,265,700 | — | — |
| 2025-10-09 | $28.45 | $57.89 | 13,514,400 | — | — |
| 2025-10-08 | $28.92 | $58.84 | 15,208,900 | — | — |
| 2025-10-07 | $28.71 | $58.42 | 24,053,600 | — | — |
| 2025-10-06 | $29.09 | $59.19 | 21,702,900 | — | — |
| 2025-10-03 | $28.57 | $58.13 | 23,869,100 | — | — |
| 2025-10-02 | $28.85 | $58.70 | 20,949,000 | — | — |
| 2025-10-01 | $28.36 | $57.71 | 29,096,900 | — | — |
| 2025-09-30 | $28.91 | $58.82 | 38,967,500 | — | — |
| 2025-09-29 | $29.40 | $59.82 | 102,357,500 | — | — |
| 2025-09-26 | $30.62 | $62.30 | 22,456,400 | — | — |
| 2025-09-25 | $30.48 | $62.02 | 24,816,900 | — | — |
| 2025-09-24 | $30.37 | $61.80 | 15,228,900 | — | — |
| 2025-09-23 | $30.71 | $62.49 | 21,772,600 | — | — |
| 2025-09-22 | $30.71 | $62.49 | 17,155,200 | — | — |
| 2025-09-19 | $30.52 | $62.10 | 33,360,000 | — | — |
| 2025-09-18 | $31.45 | $63.99 | 15,543,800 | — | — |
| 2025-09-17 | $31.19 | $63.46 | 18,048,300 | — | — |
| 2025-09-16 | $31.20 | $63.48 | 19,976,900 | — | — |
| 2025-09-15 | $31.24 | $63.57 | 25,356,700 | — | — |
| 2025-09-12 | $31.51 | $64.11 | 13,004,100 | — | — |
| 2025-09-11 | $32.47 | $66.07 | 22,241,400 | — | — |
| 2025-09-10 | $31.36 | $63.81 | 19,089,800 | — | — |
| 2025-09-09 | $31.57 | $64.24 | 13,089,300 | — | — |
| 2025-09-08 | $31.56 | $64.22 | 20,390,300 | — | — |
| 2025-09-05 | $31.57 | $64.24 | 12,091,700 | — | — |
| 2025-09-04 | $31.76 | $64.62 | 10,765,900 | — | — |
| 2025-09-03 | $31.33 | $63.75 | 12,020,500 | — | — |
| 2025-09-02 | $31.16 | $63.40 | 15,255,600 | — | — |
| 2025-08-29 | $31.89 | $64.89 | 14,832,500 | — | — |
| 2025-08-28 | $32.49 | $66.11 | 13,455,100 | — | — |
| 2025-08-27 | $32.34 | $65.80 | 21,174,600 | — | — |
| 2025-08-26 | $31.87 | $64.85 | 17,354,700 | — | — |
| 2025-08-25 | $31.25 | $63.59 | 15,569,700 | — | — |
| 2025-08-22 | $31.30 | $63.69 | 27,206,100 | — | — |
| 2025-08-21 | $29.27 | $59.56 | 10,453,200 | — | — |
| 2025-08-20 | $29.26 | $59.54 | 12,257,300 | — | — |
| 2025-08-19 | $29.57 | $60.17 | 13,672,900 | — | — |
| 2025-08-18 | $29.97 | $60.98 | 18,898,100 | — | — |
| 2025-08-15 | $29.76 | $60.55 | 10,998,200 | — | — |
| 2025-08-14 | $30.25 | $61.55 | 15,950,600 | — | — |
| 2025-08-13 | $30.64 | $62.34 | 22,097,800 | — | — |
| 2025-08-12 | $29.64 | $60.31 | 14,826,800 | — | — |
| 2025-08-11 | $28.61 | $58.21 | 13,503,900 | — | — |
| 2025-08-08 | $28.37 | $57.73 | 18,063,000 | — | — |
| 2025-08-07 | $29.01 | $59.03 | 15,559,200 | — | — |
| 2025-08-06 | $29.24 | $59.50 | 11,524,300 | — | — |
| 2025-08-05 | $29.28 | $59.58 | 12,020,000 | — | — |
| 2025-08-04 | $29.72 | $60.47 | 15,609,400 | — | — |
| 2025-08-01 | $29.07 | $59.15 | 26,986,600 | — | — |
| 2025-07-31 | $29.77 | $60.57 | 23,139,600 | — | — |
| 2025-07-30 | $30.14 | $61.33 | 25,730,700 | — | — |
| 2025-07-29 | $29.70 | $60.43 | 22,569,600 | — | — |
| 2025-07-28 | $29.73 | $60.49 | 15,433,000 | — | — |
| 2025-07-25 | $29.75 | $60.53 | 13,068,100 | — | — |
| 2025-07-24 | $29.78 | $60.59 | 16,342,100 | — | — |
| 2025-07-23 | $30.74 | $62.55 | 22,087,400 | — | — |
| 2025-07-22 | $29.89 | $60.82 | 12,900,600 | — | — |
| 2025-07-21 | $29.79 | $60.61 | 17,523,800 | — | — |
| 2025-07-18 | $29.55 | $60.13 | 17,147,500 | — | — |
| 2025-07-17 | $29.45 | $59.92 | 18,769,900 | — | — |
| 2025-07-16 | $29.04 | $59.09 | 17,907,800 | — | — |
| 2025-07-15 | $28.97 | $58.95 | 18,347,500 | — | — |
| 2025-07-14 | $29.32 | $59.66 | 16,150,000 | — | — |
| 2025-07-11 | $28.66 | $58.32 | 14,579,200 | — | — |
| 2025-07-10 | $29.10 | $59.21 | 22,868,400 | — | — |
| 2025-07-09 | $28.83 | $58.66 | 23,875,300 | — | — |
| 2025-07-08 | $28.84 | $58.68 | 26,835,500 | — | — |
| 2025-07-07 | $29.31 | $59.64 | 45,731,600 | — | — |
| 2025-07-03 | $29.96 | $60.96 | 20,052,800 | — | — |
| 2025-07-02 | $29.65 | $60.33 | 33,758,000 | — | — |
| 2025-07-01 | $28.64 | $58.27 | 35,589,200 | — | — |
| 2025-06-30 | $28.12 | $57.22 | 32,239,400 | — | — |
| 2025-06-27 | $27.26 | $55.47 | 46,846,200 | — | — |
| 2025-06-26 | $26.17 | $53.25 | 29,096,500 | — | — |
| 2025-06-25 | $25.48 | $51.85 | 27,543,700 | — | — |
| 2025-06-24 | $25.70 | $52.29 | 70,082,400 | — | — |
| 2025-06-23 | $24.04 | $48.92 | 43,972,100 | — | — |
| 2025-06-20 | $23.77 | $48.37 | 23,641,100 | — | — |
| 2025-06-18 | $23.61 | $48.04 | 19,275,500 | — | — |
| 2025-06-17 | $23.28 | $47.37 | 25,124,100 | — | — |
| 2025-06-16 | $23.84 | $48.51 | 32,993,500 | — | — |
| 2025-06-13 | $22.41 | $45.60 | 36,875,900 | — | — |
| 2025-06-12 | $23.57 | $47.96 | 22,811,700 | — | — |
| 2025-06-11 | $23.87 | $48.57 | 21,334,500 | — | — |
| 2025-06-10 | $24.51 | $49.87 | 14,021,800 | — | — |
| 2025-06-09 | $24.21 | $49.26 | 17,924,500 | — | — |
| 2025-06-06 | $24.28 | $49.40 | 16,655,100 | — | — |
| 2025-06-05 | $24.02 | $48.87 | 23,975,700 | — | — |
| 2025-06-04 | $23.83 | $48.49 | 21,135,600 | — | — |
| 2025-06-03 | $23.93 | $48.69 | 21,199,700 | — | — |
| 2025-06-02 | $23.54 | $47.90 | 19,914,900 | — | — |
| 2025-05-30 | $23.22 | $47.25 | 22,350,600 | — | — |
| 2025-05-29 | $23.16 | $47.12 | 14,925,700 | — | — |
| 2025-05-28 | $23.00 | $46.80 | 18,060,800 | — | — |
| 2025-05-27 | $23.60 | $48.02 | 27,592,600 | — | — |
| 2025-05-23 | $22.25 | $45.27 | 15,876,600 | — | — |
| 2025-05-22 | $22.43 | $45.64 | 15,231,000 | — | — |
| 2025-05-21 | $22.04 | $44.85 | 22,318,800 | — | — |
| 2025-05-20 | $22.90 | $46.60 | 18,785,200 | — | — |
| 2025-05-19 | $23.39 | $47.59 | 19,197,100 | — | — |
| 2025-05-16 | $23.39 | $47.59 | 18,741,000 | — | — |
| 2025-05-15 | $23.00 | $46.80 | 25,853,400 | — | — |
| 2025-05-14 | $22.99 | $46.78 | 28,264,100 | — | — |
| 2025-05-13 | $22.74 | $46.27 | 27,784,500 | — | — |
| 2025-05-12 | $22.13 | $45.03 | 43,025,800 | — | — |
| 2025-05-09 | $20.19 | $41.08 | 17,379,300 | — | — |
| 2025-05-08 | $20.25 | $41.20 | 30,449,300 | — | — |
| 2025-05-07 | $19.69 | $40.06 | 23,037,000 | — | — |
| 2025-05-06 | $19.53 | $39.74 | 15,400,400 | — | — |
| 2025-05-05 | $19.56 | $39.80 | 16,771,300 | — | — |
| 2025-05-02 | $19.57 | $39.82 | 27,621,700 | — | — |
| 2025-05-01 | $18.63 | $37.91 | 20,649,000 | — | — |
| 2025-04-30 | $18.34 | $37.32 | 31,787,800 | — | — |
| 2025-04-29 | $18.71 | $38.07 | 30,363,300 | — | — |
| 2025-04-28 | $18.86 | $38.38 | 18,025,400 | — | — |
| 2025-04-25 | $18.60 | $37.85 | 14,859,300 | — | — |
| 2025-04-24 | $18.70 | $38.05 | 17,254,700 | — | — |
| 2025-04-23 | $18.48 | $37.60 | 21,605,300 | — | — |
| 2025-04-22 | $17.98 | $36.58 | 18,510,400 | — | — |
| 2025-04-21 | $17.24 | $35.08 | 18,735,400 | — | — |
| 2025-04-17 | $17.99 | $36.60 | 17,701,900 | — | — |
| 2025-04-16 | $17.87 | $36.36 | 21,109,300 | — | — |
| 2025-04-15 | $18.00 | $36.63 | 22,760,900 | — | — |
| 2025-04-14 | $17.82 | $36.26 | 21,774,700 | — | — |
| 2025-04-11 | $17.64 | $35.89 | 18,749,000 | — | — |
| 2025-04-10 | $17.60 | $35.81 | 47,116,900 | — | — |
| 2025-04-09 | $19.61 | $39.90 | 66,939,000 | — | — |
| 2025-04-08 | $16.69 | $33.96 | 42,041,100 | — | — |
| 2025-04-07 | $16.43 | $33.43 | 41,421,800 | — | — |
| 2025-04-04 | $16.50 | $33.57 | 39,839,300 | — | — |
| 2025-04-03 | $17.28 | $35.16 | 46,293,300 | — | — |
| 2025-04-02 | $20.02 | $40.74 | 20,897,000 | — | — |
| 2025-04-01 | $19.39 | $39.45 | 20,870,100 | — | — |
| 2025-03-31 | $19.53 | $39.74 | 25,028,400 | — | — |
| 2025-03-28 | $19.87 | $40.43 | 18,880,900 | — | — |
| 2025-03-27 | $20.78 | $42.28 | 14,326,900 | — | — |
| 2025-03-26 | $20.93 | $42.59 | 15,994,700 | — | — |
| 2025-03-25 | $21.26 | $43.26 | 18,816,800 | — | — |
| 2025-03-24 | $21.44 | $43.62 | 21,696,800 | — | — |
| 2025-03-21 | $20.94 | $42.61 | 59,554,700 | — | — |
| 2025-03-20 | $21.20 | $43.14 | 29,910,600 | — | — |
| 2025-03-19 | $21.05 | $42.83 | 31,084,000 | — | — |
| 2025-03-18 | $20.12 | $40.94 | 26,922,300 | — | — |
| 2025-03-17 | $20.89 | $42.51 | 27,688,100 | — | — |
| 2025-03-14 | $19.92 | $40.53 | 22,467,900 | — | — |
| 2025-03-13 | $19.12 | $38.90 | 28,369,700 | — | — |
| 2025-03-12 | $19.50 | $39.68 | 30,901,500 | — | — |
| 2025-03-11 | $19.10 | $38.86 | 46,610,200 | — | — |
| 2025-03-10 | $19.08 | $38.82 | 41,514,100 | — | — |
| 2025-03-07 | $20.64 | $42.00 | 34,604,900 | — | — |
| 2025-03-06 | $20.87 | $42.47 | 26,983,500 | — | — |
| 2025-03-05 | $22.34 | $45.46 | 28,569,300 | — | — |
| 2025-03-04 | $21.91 | $44.58 | 44,502,500 | — | — |
| 2025-03-03 | $23.26 | $47.33 | 18,349,000 | — | — |
| 2025-02-28 | $23.93 | $48.69 | 16,216,900 | — | — |
| 2025-02-27 | $23.50 | $47.82 | 18,890,600 | — | — |
| 2025-02-26 | $24.12 | $49.08 | 12,983,300 | — | — |
| 2025-02-25 | $23.74 | $48.30 | 19,622,200 | — | — |
| 2025-02-24 | $23.63 | $48.08 | 21,830,700 | — | — |
| 2025-02-21 | $23.22 | $47.25 | 31,226,400 | — | — |
| 2025-02-20 | $24.56 | $49.97 | 52,245,800 | — | — |
| 2025-02-19 | $26.09 | $53.09 | 13,325,400 | — | — |
| 2025-02-18 | $25.73 | $52.35 | 22,472,200 | — | — |
| 2025-02-14 | $26.23 | $53.37 | 12,164,800 | — | — |
| 2025-02-13 | $25.86 | $52.62 | 14,560,100 | — | — |
| 2025-02-12 | $25.89 | $52.68 | 13,942,600 | — | — |
| 2025-02-11 | $25.61 | $52.11 | 14,040,800 | — | — |
| 2025-02-10 | $26.10 | $53.11 | 14,713,100 | — | — |
| 2025-02-07 | $26.75 | $54.43 | 15,149,200 | — | — |
| 2025-02-06 | $27.44 | $55.83 | 14,071,200 | — | — |
| 2025-02-05 | $27.19 | $55.32 | 13,072,200 | — | — |
| 2025-02-04 | $27.09 | $55.12 | 18,287,100 | — | — |
| 2025-02-03 | $27.05 | $55.04 | 18,261,600 | — | — |
| 2025-01-31 | $27.67 | $56.30 | 18,005,900 | — | — |
| 2025-01-30 | $28.49 | $57.97 | 19,956,000 | — | — |
| 2025-01-29 | $27.91 | $56.79 | 39,258,100 | — | — |
| 2025-01-28 | $27.77 | $56.50 | 37,778,500 | — | — |
| 2025-01-27 | $25.68 | $52.25 | 17,600,300 | — | — |
| 2025-01-24 | $25.42 | $51.72 | 17,631,700 | — | — |
| 2025-01-23 | $25.61 | $52.11 | 15,381,900 | — | — |
| 2025-01-22 | $25.25 | $51.38 | 16,706,300 | — | — |
| 2025-01-21 | $25.60 | $52.09 | 30,257,400 | — | — |
| 2025-01-17 | $25.85 | $52.60 | 21,345,400 | — | — |
| 2025-01-16 | $25.05 | $50.97 | 14,694,700 | — | — |
| 2025-01-15 | $24.94 | $50.75 | 27,603,600 | — | — |
| 2025-01-14 | $24.51 | $49.87 | 16,470,100 | — | — |
| 2025-01-13 | $23.89 | $48.61 | 16,174,100 | — | — |
| 2025-01-10 | $24.27 | $49.38 | 20,698,600 | — | — |
| 2025-01-08 | $24.18 | $49.20 | 18,531,000 | — | — |
| 2025-01-07 | $23.84 | $48.51 | 23,142,500 | — | — |
| 2025-01-06 | $24.13 | $49.10 | 20,057,300 | — | — |
| 2025-01-03 | $24.38 | $49.61 | 20,575,500 | — | — |
| 2025-01-02 | $25.01 | $50.89 | 26,418,700 | — | — |