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
- 1992-06-16 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 | $27.95 | $56.78 | 1,452,300 | — | — |
| 2025-12-30 | $28.25 | $57.39 | 1,757,700 | — | — |
| 2025-12-29 | $28.44 | $57.77 | 1,819,500 | — | — |
| 2025-12-26 | $28.59 | $58.08 | 850,900 | — | — |
| 2025-12-24 | $28.62 | $58.14 | 826,100 | — | — |
| 2025-12-23 | $28.61 | $58.12 | 1,997,400 | — | — |
| 2025-12-22 | $29.02 | $58.95 | 2,548,700 | — | — |
| 2025-12-19 | $28.85 | $58.61 | 4,590,100 | — | — |
| 2025-12-18 | $28.86 | $58.63 | 2,615,400 | — | — |
| 2025-12-17 | $28.95 | $58.81 | 2,422,100 | — | — |
| 2025-12-16 | $28.91 | $58.73 | 2,428,100 | — | — |
| 2025-12-15 | $29.16 | $59.24 | 1,885,900 | — | — |
| 2025-12-12 | $29.24 | $59.40 | 2,209,300 | — | — |
| 2025-12-11 | $29.26 | $59.44 | 3,123,500 | — | — |
| 2025-12-10 | $29.04 | $58.99 | 5,330,100 | — | — |
| 2025-12-09 | $28.15 | $57.18 | 2,284,900 | — | — |
| 2025-12-08 | $28.30 | $57.49 | 2,094,700 | — | — |
| 2025-12-05 | $28.18 | $57.25 | 2,411,700 | — | — |
| 2025-12-04 | $28.28 | $57.45 | 1,978,200 | — | — |
| 2025-12-03 | $28.17 | $57.23 | 3,898,700 | — | — |
| 2025-12-02 | $27.67 | $56.21 | 3,013,400 | — | — |
| 2025-12-01 | $28.08 | $57.04 | 2,461,400 | — | — |
| 2025-11-28 | $27.72 | $56.31 | 1,696,900 | — | — |
| 2025-11-26 | $28.36 | $56.86 | 2,030,000 | — | — |
| 2025-11-25 | $28.42 | $56.98 | 2,510,000 | — | — |
| 2025-11-24 | $27.54 | $55.22 | 2,445,900 | — | — |
| 2025-11-21 | $27.17 | $54.47 | 2,602,000 | — | — |
| 2025-11-20 | $26.23 | $52.59 | 2,799,800 | — | — |
| 2025-11-19 | $26.37 | $52.87 | 2,484,400 | — | — |
| 2025-11-18 | $25.80 | $51.73 | 5,318,000 | — | — |
| 2025-11-17 | $25.75 | $51.63 | 3,558,200 | — | — |
| 2025-11-14 | $26.93 | $53.99 | 2,318,000 | — | — |
| 2025-11-13 | $26.87 | $53.87 | 3,151,100 | — | — |
| 2025-11-12 | $27.14 | $54.41 | 3,522,100 | — | — |
| 2025-11-11 | $26.90 | $53.93 | 3,719,500 | — | — |
| 2025-11-10 | $27.11 | $54.35 | 2,573,400 | — | — |
| 2025-11-07 | $26.93 | $53.99 | 2,257,800 | — | — |
| 2025-11-06 | $26.42 | $52.97 | 2,616,600 | — | — |
| 2025-11-05 | $26.52 | $53.17 | 3,959,500 | — | — |
| 2025-11-04 | $26.47 | $53.07 | 3,758,800 | — | — |
| 2025-11-03 | $26.92 | $53.97 | 4,691,900 | — | — |
| 2025-10-31 | $26.80 | $53.73 | 6,117,100 | — | — |
| 2025-10-30 | $26.02 | $52.17 | 4,325,900 | — | — |
| 2025-10-29 | $26.35 | $52.83 | 5,322,600 | — | — |
| 2025-10-28 | $26.84 | $53.81 | 9,004,600 | — | — |
| 2025-10-27 | $25.70 | $51.53 | 4,373,200 | — | — |
| 2025-10-24 | $25.54 | $51.21 | 3,134,300 | — | — |
| 2025-10-23 | $24.99 | $50.10 | 3,109,500 | — | — |
| 2025-10-22 | $25.00 | $50.12 | 3,848,600 | — | — |
| 2025-10-21 | $25.57 | $51.27 | 5,400,500 | — | — |
| 2025-10-20 | $25.36 | $50.84 | 5,881,800 | — | — |
| 2025-10-17 | $24.32 | $48.76 | 8,005,800 | — | — |
| 2025-10-16 | $24.07 | $48.26 | 7,614,900 | — | — |
| 2025-10-15 | $26.14 | $52.41 | 5,581,100 | — | — |
| 2025-10-14 | $26.74 | $53.61 | 5,349,100 | — | — |
| 2025-10-13 | $25.71 | $51.55 | 6,555,500 | — | — |
| 2025-10-10 | $24.90 | $49.92 | 4,985,100 | — | — |
| 2025-10-09 | $25.66 | $51.45 | 5,117,200 | — | — |
| 2025-10-08 | $25.64 | $51.41 | 4,947,200 | — | — |
| 2025-10-07 | $26.19 | $52.51 | 5,899,400 | — | — |
| 2025-10-06 | $26.58 | $53.29 | 7,029,300 | — | — |
| 2025-10-03 | $26.41 | $52.95 | 5,544,100 | — | — |
| 2025-10-02 | $25.93 | $51.99 | 4,104,500 | — | — |
| 2025-10-01 | $25.96 | $52.05 | 6,423,200 | — | — |
| 2025-09-30 | $25.74 | $51.61 | 4,693,200 | — | — |
| 2025-09-29 | $25.66 | $51.45 | 5,370,300 | — | — |
| 2025-09-26 | $26.06 | $52.25 | 4,168,400 | — | — |
| 2025-09-25 | $25.80 | $51.73 | 6,527,600 | — | — |
| 2025-09-24 | $26.15 | $52.43 | 6,015,500 | — | — |
| 2025-09-23 | $26.39 | $52.91 | 3,205,300 | — | — |
| 2025-09-22 | $26.09 | $52.31 | 4,791,500 | — | — |
| 2025-09-19 | $26.55 | $53.23 | 14,335,800 | — | — |
| 2025-09-18 | $26.91 | $53.95 | 4,616,300 | — | — |
| 2025-09-17 | $25.82 | $51.77 | 4,020,900 | — | — |
| 2025-09-16 | $25.36 | $50.84 | 4,500,600 | — | — |
| 2025-09-15 | $25.84 | $51.81 | 4,839,500 | — | — |
| 2025-09-12 | $26.06 | $52.25 | 3,536,500 | — | — |
| 2025-09-11 | $26.29 | $52.71 | 3,877,500 | — | — |
| 2025-09-10 | $26.22 | $52.57 | 4,578,100 | — | — |
| 2025-09-09 | $25.96 | $52.05 | 4,191,400 | — | — |
| 2025-09-08 | $26.93 | $53.99 | 4,821,000 | — | — |
| 2025-09-05 | $26.90 | $53.93 | 7,257,800 | — | — |
| 2025-09-04 | $26.77 | $53.67 | 7,372,700 | — | — |
| 2025-09-03 | $26.61 | $53.35 | 7,614,700 | — | — |
| 2025-09-02 | $27.03 | $54.19 | 14,400,900 | — | — |
| 2025-08-29 | $26.77 | $53.67 | 17,287,600 | — | — |
| 2025-08-28 | $27.10 | $53.61 | 3,830,600 | — | — |
| 2025-08-27 | $27.31 | $54.03 | 5,965,500 | — | — |
| 2025-08-26 | $27.01 | $53.43 | 6,888,300 | — | — |
| 2025-08-25 | $26.90 | $53.22 | 3,268,400 | — | — |
| 2025-08-22 | $26.97 | $53.35 | 4,294,300 | — | — |
| 2025-08-21 | $25.32 | $50.09 | 1,984,500 | — | — |
| 2025-08-20 | $25.61 | $50.66 | 1,919,200 | — | — |
| 2025-08-19 | $25.81 | $51.06 | 2,023,800 | — | — |
| 2025-08-18 | $25.77 | $50.98 | 1,835,900 | — | — |
| 2025-08-15 | $25.64 | $50.72 | 2,926,200 | — | — |
| 2025-08-14 | $26.14 | $51.71 | 2,339,600 | — | — |
| 2025-08-13 | $26.13 | $51.69 | 3,077,800 | — | — |
| 2025-08-12 | $25.24 | $49.93 | 1,830,000 | — | — |
| 2025-08-11 | $24.28 | $48.03 | 1,791,600 | — | — |
| 2025-08-08 | $24.07 | $47.62 | 2,297,600 | — | — |
| 2025-08-07 | $23.65 | $46.79 | 2,548,000 | — | — |
| 2025-08-06 | $23.87 | $47.22 | 1,611,700 | — | — |
| 2025-08-05 | $24.17 | $47.82 | 1,955,300 | — | — |
| 2025-08-04 | $23.88 | $47.24 | 2,317,300 | — | — |
| 2025-08-01 | $23.26 | $46.01 | 2,005,800 | — | — |
| 2025-07-31 | $23.80 | $47.08 | 2,074,100 | — | — |
| 2025-07-30 | $23.88 | $47.24 | 1,857,800 | — | — |
| 2025-07-29 | $24.35 | $48.17 | 3,730,400 | — | — |
| 2025-07-28 | $24.56 | $48.59 | 2,995,600 | — | — |
| 2025-07-25 | $24.82 | $49.10 | 5,940,400 | — | — |
| 2025-07-24 | $23.35 | $46.19 | 3,196,900 | — | — |
| 2025-07-23 | $24.38 | $48.23 | 3,240,900 | — | — |
| 2025-07-22 | $24.38 | $48.23 | 2,770,600 | — | — |
| 2025-07-21 | $24.21 | $47.89 | 1,701,300 | — | — |
| 2025-07-18 | $24.35 | $48.17 | 2,023,700 | — | — |
| 2025-07-17 | $24.35 | $48.17 | 2,384,000 | — | — |
| 2025-07-16 | $23.88 | $47.24 | 2,302,300 | — | — |
| 2025-07-15 | $23.83 | $47.14 | 2,094,800 | — | — |
| 2025-07-14 | $24.93 | $49.32 | 1,983,000 | — | — |
| 2025-07-11 | $24.75 | $48.96 | 3,585,000 | — | — |
| 2025-07-10 | $25.18 | $49.81 | 1,545,400 | — | — |
| 2025-07-09 | $25.07 | $49.60 | 2,043,800 | — | — |
| 2025-07-08 | $25.14 | $49.73 | 2,733,500 | — | — |
| 2025-07-07 | $25.09 | $49.64 | 3,008,700 | — | — |
| 2025-07-03 | $25.55 | $50.55 | 2,244,900 | — | — |
| 2025-07-02 | $25.07 | $49.60 | 3,301,200 | — | — |
| 2025-07-01 | $24.47 | $48.41 | 4,651,900 | — | — |
| 2025-06-30 | $23.38 | $46.25 | 2,379,300 | — | — |
| 2025-06-27 | $23.33 | $46.15 | 2,373,200 | — | — |
| 2025-06-26 | $23.54 | $46.57 | 1,986,100 | — | — |
| 2025-06-25 | $22.92 | $45.34 | 1,695,000 | — | — |
| 2025-06-24 | $23.06 | $45.62 | 1,984,200 | — | — |
| 2025-06-23 | $22.91 | $45.32 | 1,842,400 | — | — |
| 2025-06-20 | $22.45 | $44.41 | 3,064,100 | — | — |
| 2025-06-18 | $22.29 | $44.10 | 3,274,800 | — | — |
| 2025-06-17 | $21.99 | $43.50 | 1,642,000 | — | — |
| 2025-06-16 | $22.59 | $44.69 | 1,983,100 | — | — |
| 2025-06-13 | $22.60 | $44.71 | 2,617,600 | — | — |
| 2025-06-12 | $23.38 | $46.25 | 2,092,300 | — | — |
| 2025-06-11 | $23.66 | $46.81 | 2,330,600 | — | — |
| 2025-06-10 | $24.08 | $47.64 | 2,445,000 | — | — |
| 2025-06-09 | $24.01 | $47.50 | 1,671,200 | — | — |
| 2025-06-06 | $23.92 | $47.32 | 1,740,400 | — | — |
| 2025-06-05 | $22.99 | $45.48 | 1,921,500 | — | — |
| 2025-06-04 | $23.06 | $45.62 | 1,492,500 | — | — |
| 2025-06-03 | $23.44 | $46.37 | 2,102,700 | — | — |
| 2025-06-02 | $23.03 | $45.56 | 1,805,300 | — | — |
| 2025-05-30 | $23.38 | $46.25 | 2,246,200 | — | — |
| 2025-05-29 | $23.86 | $46.49 | 2,810,400 | — | — |
| 2025-05-28 | $23.64 | $46.06 | 1,589,600 | — | — |
| 2025-05-27 | $24.15 | $47.05 | 1,489,000 | — | — |
| 2025-05-23 | $23.59 | $45.96 | 1,898,300 | — | — |
| 2025-05-22 | $23.66 | $46.10 | 2,163,400 | — | — |
| 2025-05-21 | $23.68 | $46.14 | 1,746,800 | — | — |
| 2025-05-20 | $24.75 | $48.22 | 1,574,800 | — | — |
| 2025-05-19 | $24.89 | $48.50 | 1,264,400 | — | — |
| 2025-05-16 | $25.02 | $48.75 | 1,729,500 | — | — |
| 2025-05-15 | $25.13 | $48.96 | 1,351,300 | — | — |
| 2025-05-14 | $25.17 | $49.04 | 1,982,200 | — | — |
| 2025-05-13 | $25.61 | $49.90 | 1,870,700 | — | — |
| 2025-05-12 | $25.63 | $49.94 | 2,228,900 | — | — |
| 2025-05-09 | $23.93 | $46.63 | 1,584,500 | — | — |
| 2025-05-08 | $24.05 | $46.86 | 2,467,100 | — | — |
| 2025-05-07 | $23.40 | $45.59 | 2,333,200 | — | — |
| 2025-05-06 | $23.25 | $45.30 | 1,941,800 | — | — |
| 2025-05-05 | $23.64 | $46.06 | 2,180,300 | — | — |
| 2025-05-02 | $23.69 | $46.16 | 1,817,700 | — | — |
| 2025-05-01 | $22.99 | $44.79 | 2,334,600 | — | — |
| 2025-04-30 | $22.42 | $43.68 | 1,869,500 | — | — |
| 2025-04-29 | $22.72 | $44.27 | 1,719,500 | — | — |
| 2025-04-28 | $22.62 | $44.07 | 2,113,800 | — | — |
| 2025-04-25 | $22.63 | $44.09 | 3,186,000 | — | — |
| 2025-04-24 | $23.32 | $45.44 | 8,101,800 | — | — |
| 2025-04-23 | $23.52 | $45.83 | 2,431,200 | — | — |
| 2025-04-22 | $22.77 | $44.37 | 1,207,100 | — | — |
| 2025-04-21 | $22.06 | $42.98 | 1,296,500 | — | — |
| 2025-04-17 | $22.18 | $43.22 | 992,300 | — | — |
| 2025-04-16 | $21.95 | $42.77 | 1,493,800 | — | — |
| 2025-04-15 | $21.92 | $42.71 | 1,210,400 | — | — |
| 2025-04-14 | $21.42 | $41.74 | 1,932,600 | — | — |
| 2025-04-11 | $20.84 | $40.61 | 1,918,800 | — | — |
| 2025-04-10 | $20.71 | $40.35 | 1,988,500 | — | — |
| 2025-04-09 | $22.21 | $43.27 | 4,009,600 | — | — |
| 2025-04-08 | $20.78 | $40.49 | 1,981,600 | — | — |
| 2025-04-07 | $20.98 | $40.88 | 2,652,300 | — | — |
| 2025-04-04 | $20.78 | $40.49 | 2,471,100 | — | — |
| 2025-04-03 | $21.82 | $42.51 | 3,080,400 | — | — |
| 2025-04-02 | $25.12 | $48.94 | 1,029,100 | — | — |
| 2025-04-01 | $24.75 | $48.22 | 1,398,300 | — | — |
| 2025-03-31 | $24.94 | $48.59 | 1,330,100 | — | — |
| 2025-03-28 | $24.73 | $48.18 | 1,149,900 | — | — |
| 2025-03-27 | $25.32 | $49.33 | 975,300 | — | — |
| 2025-03-26 | $25.63 | $49.94 | 1,400,300 | — | — |
| 2025-03-25 | $25.57 | $49.82 | 902,000 | — | — |
| 2025-03-24 | $25.67 | $50.02 | 1,075,700 | — | — |
| 2025-03-21 | $24.72 | $48.17 | 3,923,300 | — | — |
| 2025-03-20 | $24.62 | $47.97 | 1,255,500 | — | — |
| 2025-03-19 | $24.97 | $48.65 | 1,147,900 | — | — |
| 2025-03-18 | $24.74 | $48.20 | 1,153,500 | — | — |
| 2025-03-17 | $24.77 | $48.26 | 972,800 | — | — |
| 2025-03-14 | $24.77 | $48.26 | 1,475,000 | — | — |
| 2025-03-13 | $23.94 | $46.65 | 1,798,500 | — | — |
| 2025-03-12 | $24.04 | $46.84 | 1,419,300 | — | — |
| 2025-03-11 | $23.89 | $46.55 | 2,293,100 | — | — |
| 2025-03-10 | $24.51 | $47.76 | 3,096,000 | — | — |
| 2025-03-07 | $25.04 | $48.79 | 1,550,700 | — | — |
| 2025-03-06 | $24.97 | $48.65 | 1,765,800 | — | — |
| 2025-03-05 | $25.25 | $49.20 | 1,936,600 | — | — |
| 2025-03-04 | $25.33 | $49.35 | 2,928,300 | — | — |
| 2025-03-03 | $26.38 | $51.40 | 1,340,100 | — | — |
| 2025-02-28 | $26.73 | $52.08 | 1,614,400 | — | — |
| 2025-02-27 | $26.67 | $51.26 | 1,686,600 | — | — |
| 2025-02-26 | $26.53 | $50.99 | 2,255,100 | — | — |
| 2025-02-25 | $26.60 | $51.13 | 1,884,400 | — | — |
| 2025-02-24 | $26.33 | $50.61 | 1,612,600 | — | — |
| 2025-02-21 | $26.51 | $50.96 | 1,033,300 | — | — |
| 2025-02-20 | $27.04 | $51.97 | 1,081,000 | — | — |
| 2025-02-19 | $27.54 | $52.94 | 887,300 | — | — |
| 2025-02-18 | $27.83 | $53.49 | 903,400 | — | — |
| 2025-02-14 | $27.41 | $52.69 | 969,600 | — | — |
| 2025-02-13 | $27.47 | $52.80 | 922,000 | — | — |
| 2025-02-12 | $27.22 | $52.32 | 1,041,300 | — | — |
| 2025-02-11 | $27.99 | $53.80 | 1,196,700 | — | — |
| 2025-02-10 | $27.39 | $52.65 | 1,402,500 | — | — |
| 2025-02-07 | $27.79 | $53.42 | 1,057,200 | — | — |
| 2025-02-06 | $28.53 | $54.84 | 1,259,600 | — | — |
| 2025-02-05 | $28.42 | $54.63 | 1,324,900 | — | — |
| 2025-02-04 | $28.04 | $53.90 | 1,172,700 | — | — |
| 2025-02-03 | $27.34 | $52.55 | 1,840,900 | — | — |
| 2025-01-31 | $27.90 | $53.63 | 1,119,800 | — | — |
| 2025-01-30 | $28.03 | $53.88 | 1,060,800 | — | — |
| 2025-01-29 | $27.63 | $53.11 | 1,269,700 | — | — |
| 2025-01-28 | $27.95 | $53.72 | 1,076,800 | — | — |
| 2025-01-27 | $28.13 | $54.07 | 1,912,700 | — | — |
| 2025-01-24 | $27.96 | $53.74 | 1,936,900 | — | — |
| 2025-01-23 | $28.15 | $54.11 | 2,153,400 | — | — |
| 2025-01-22 | $28.77 | $55.30 | 1,390,100 | — | — |
| 2025-01-21 | $28.84 | $55.43 | 2,139,000 | — | — |
| 2025-01-17 | $28.58 | $54.93 | 1,314,400 | — | — |
| 2025-01-16 | $28.14 | $54.09 | 1,188,400 | — | — |
| 2025-01-15 | $28.43 | $54.65 | 2,251,900 | — | — |
| 2025-01-14 | $27.89 | $53.61 | 1,465,200 | — | — |
| 2025-01-13 | $26.66 | $51.24 | 1,382,100 | — | — |
| 2025-01-10 | $26.25 | $50.46 | 1,176,600 | — | — |
| 2025-01-08 | $27.16 | $52.21 | 1,084,500 | — | — |
| 2025-01-07 | $27.20 | $52.28 | 1,626,900 | — | — |
| 2025-01-06 | $27.41 | $52.69 | 1,566,800 | — | — |
| 2025-01-03 | $27.11 | $52.11 | 829,700 | — | — |
| 2025-01-02 | $26.86 | $51.63 | 828,900 | — | — |