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
- 1987-08-28 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 | $23.18 | $25.86 | 1,809,000 | — | — |
| 2025-12-30 | $23.84 | $26.59 | 1,817,600 | — | — |
| 2025-12-29 | $24.13 | $26.92 | 2,156,600 | — | — |
| 2025-12-26 | $23.55 | $26.27 | 1,789,700 | — | — |
| 2025-12-24 | $23.11 | $25.78 | 1,187,300 | — | — |
| 2025-12-23 | $23.06 | $25.72 | 2,472,600 | — | — |
| 2025-12-22 | $21.81 | $24.33 | 3,813,100 | — | — |
| 2025-12-19 | $21.55 | $24.04 | 3,032,500 | — | — |
| 2025-12-18 | $21.03 | $23.46 | 2,292,200 | — | — |
| 2025-12-17 | $22.07 | $24.62 | 2,249,700 | — | — |
| 2025-12-16 | $21.28 | $23.74 | 3,046,000 | — | — |
| 2025-12-15 | $21.69 | $24.19 | 3,070,400 | — | — |
| 2025-12-12 | $21.67 | $24.17 | 2,509,700 | — | — |
| 2025-12-11 | $21.50 | $23.98 | 5,017,700 | — | — |
| 2025-12-10 | $23.11 | $25.78 | 2,874,000 | — | — |
| 2025-12-09 | $24.54 | $27.37 | 2,357,300 | — | — |
| 2025-12-08 | $24.80 | $27.66 | 4,787,400 | — | — |
| 2025-12-05 | $27.37 | $30.53 | 2,233,200 | — | — |
| 2025-12-04 | $26.83 | $29.93 | 1,822,800 | — | — |
| 2025-12-03 | $26.77 | $29.86 | 2,583,200 | — | — |
| 2025-12-02 | $25.36 | $28.29 | 2,691,200 | — | — |
| 2025-12-01 | $26.49 | $29.55 | 2,009,600 | — | — |
| 2025-11-28 | $26.86 | $29.96 | 1,185,500 | — | — |
| 2025-11-26 | $25.45 | $28.39 | 3,938,300 | — | — |
| 2025-11-25 | $25.14 | $28.04 | 2,289,900 | — | — |
| 2025-11-24 | $25.18 | $28.09 | 2,351,400 | — | — |
| 2025-11-21 | $24.16 | $26.95 | 2,679,000 | — | — |
| 2025-11-20 | $23.86 | $26.61 | 2,832,900 | — | — |
| 2025-11-19 | $24.36 | $27.17 | 2,805,400 | — | — |
| 2025-11-18 | $24.98 | $27.86 | 2,908,100 | — | — |
| 2025-11-17 | $24.59 | $27.43 | 3,541,500 | — | — |
| 2025-11-14 | $25.30 | $28.22 | 3,688,000 | — | — |
| 2025-11-13 | $25.03 | $27.92 | 3,752,300 | — | — |
| 2025-11-12 | $25.22 | $28.13 | 3,322,900 | — | — |
| 2025-11-11 | $25.12 | $28.02 | 4,906,200 | — | — |
| 2025-11-10 | $23.63 | $26.36 | 3,163,100 | — | — |
| 2025-11-07 | $23.02 | $25.68 | 4,370,800 | — | — |
| 2025-11-06 | $21.80 | $24.32 | 4,123,900 | — | — |
| 2025-11-05 | $21.14 | $23.58 | 3,275,100 | — | — |
| 2025-11-04 | $20.05 | $22.36 | 5,306,000 | — | — |
| 2025-11-03 | $19.23 | $21.45 | 3,571,000 | — | — |
| 2025-10-31 | $18.75 | $20.91 | 2,830,900 | — | — |
| 2025-10-30 | $18.38 | $20.50 | 3,994,700 | — | — |
| 2025-10-29 | $17.51 | $19.53 | 3,523,600 | — | — |
| 2025-10-28 | $17.25 | $19.24 | 1,621,800 | — | — |
| 2025-10-27 | $17.67 | $19.71 | 1,283,400 | — | — |
| 2025-10-24 | $17.87 | $19.93 | 1,407,500 | — | — |
| 2025-10-23 | $17.87 | $19.93 | 2,118,100 | — | — |
| 2025-10-22 | $17.51 | $19.53 | 2,167,400 | — | — |
| 2025-10-21 | $18.21 | $20.31 | 1,747,100 | — | — |
| 2025-10-20 | $18.07 | $20.16 | 3,897,200 | — | — |
| 2025-10-17 | $17.00 | $18.96 | 3,698,200 | — | — |
| 2025-10-16 | $17.73 | $19.78 | 3,026,400 | — | — |
| 2025-10-15 | $19.22 | $21.44 | 1,911,700 | — | — |
| 2025-10-14 | $19.21 | $21.43 | 2,467,800 | — | — |
| 2025-10-13 | $19.59 | $21.85 | 2,525,400 | — | — |
| 2025-10-10 | $18.42 | $20.55 | 3,098,500 | — | — |
| 2025-10-09 | $19.78 | $22.06 | 2,650,900 | — | — |
| 2025-10-08 | $20.59 | $22.97 | 3,010,100 | — | — |
| 2025-10-07 | $21.81 | $24.33 | 2,848,500 | — | — |
| 2025-10-06 | $21.26 | $23.71 | 1,949,700 | — | — |
| 2025-10-03 | $21.43 | $23.90 | 2,058,500 | — | — |
| 2025-10-02 | $21.16 | $23.60 | 2,780,800 | — | — |
| 2025-10-01 | $21.34 | $23.80 | 4,592,000 | — | — |
| 2025-09-30 | $19.83 | $22.12 | 3,412,700 | — | — |
| 2025-09-29 | $20.24 | $22.58 | 3,707,200 | — | — |
| 2025-09-26 | $19.71 | $21.99 | 2,835,600 | — | — |
| 2025-09-25 | $19.37 | $21.61 | 2,848,000 | — | — |
| 2025-09-24 | $19.20 | $21.42 | 4,056,700 | — | — |
| 2025-09-23 | $18.82 | $20.99 | 5,520,700 | — | — |
| 2025-09-22 | $17.67 | $19.71 | 3,925,100 | — | — |
| 2025-09-19 | $16.90 | $18.85 | 5,520,800 | — | — |
| 2025-09-18 | $17.05 | $19.02 | 1,968,400 | — | — |
| 2025-09-17 | $17.15 | $19.13 | 2,705,100 | — | — |
| 2025-09-16 | $17.07 | $19.04 | 2,670,000 | — | — |
| 2025-09-15 | $16.24 | $18.11 | 1,798,200 | — | — |
| 2025-09-12 | $15.95 | $17.79 | 1,928,100 | — | — |
| 2025-09-11 | $16.00 | $17.85 | 2,371,200 | — | — |
| 2025-09-10 | $15.85 | $17.68 | 1,995,100 | — | — |
| 2025-09-09 | $15.40 | $17.18 | 1,649,000 | — | — |
| 2025-09-08 | $15.45 | $17.23 | 2,232,400 | — | — |
| 2025-09-05 | $15.90 | $17.74 | 2,069,600 | — | — |
| 2025-09-04 | $15.99 | $17.84 | 2,021,900 | — | — |
| 2025-09-03 | $15.81 | $17.64 | 2,443,700 | — | — |
| 2025-09-02 | $16.37 | $18.26 | 1,949,500 | — | — |
| 2025-08-29 | $16.13 | $17.99 | 1,444,100 | — | — |
| 2025-08-28 | $16.35 | $18.24 | 1,999,600 | — | — |
| 2025-08-27 | $15.77 | $17.59 | 2,529,800 | — | — |
| 2025-08-26 | $15.87 | $17.70 | 1,758,300 | — | — |
| 2025-08-25 | $15.30 | $17.07 | 1,399,300 | — | — |
| 2025-08-22 | $15.36 | $17.13 | 2,416,300 | — | — |
| 2025-08-21 | $15.62 | $17.42 | 2,188,400 | — | — |
| 2025-08-20 | $15.41 | $17.19 | 2,278,900 | — | — |
| 2025-08-19 | $15.19 | $16.94 | 3,364,700 | — | — |
| 2025-08-18 | $15.03 | $16.76 | 4,168,800 | — | — |
| 2025-08-15 | $15.94 | $17.78 | 2,433,000 | — | — |
| 2025-08-14 | $15.93 | $17.77 | 2,186,400 | — | — |
| 2025-08-13 | $15.68 | $17.49 | 1,847,200 | — | — |
| 2025-08-12 | $15.55 | $17.35 | 2,433,400 | — | — |
| 2025-08-11 | $15.76 | $17.58 | 1,916,200 | — | — |
| 2025-08-08 | $15.94 | $17.78 | 1,716,600 | — | — |
| 2025-08-07 | $16.08 | $17.94 | 1,892,300 | — | — |
| 2025-08-06 | $16.26 | $18.14 | 2,032,700 | — | — |
| 2025-08-05 | $16.26 | $18.14 | 2,670,400 | — | — |
| 2025-08-04 | $16.21 | $18.08 | 3,072,400 | — | — |
| 2025-08-01 | $16.41 | $18.30 | 4,846,700 | — | — |
| 2025-07-31 | $17.87 | $19.93 | 8,334,900 | — | — |
| 2025-07-30 | $20.79 | $23.19 | 2,765,600 | — | — |
| 2025-07-29 | $21.03 | $23.46 | 2,255,700 | — | — |
| 2025-07-28 | $20.66 | $23.04 | 1,817,500 | — | — |
| 2025-07-25 | $20.74 | $23.13 | 1,418,400 | — | — |
| 2025-07-24 | $21.21 | $23.66 | 1,908,300 | — | — |
| 2025-07-23 | $20.55 | $22.92 | 3,281,700 | — | — |
| 2025-07-22 | $21.35 | $23.81 | 2,883,500 | — | — |
| 2025-07-21 | $21.02 | $23.45 | 3,363,500 | — | — |
| 2025-07-18 | $23.16 | $25.83 | 1,489,300 | — | — |
| 2025-07-17 | $23.26 | $25.95 | 1,610,000 | — | — |
| 2025-07-16 | $23.34 | $26.03 | 1,831,900 | — | — |
| 2025-07-15 | $23.11 | $25.78 | 1,811,900 | — | — |
| 2025-07-14 | $23.86 | $26.61 | 2,457,000 | — | — |
| 2025-07-11 | $22.40 | $24.99 | 1,918,800 | — | — |
| 2025-07-10 | $22.15 | $24.71 | 3,330,100 | — | — |
| 2025-07-09 | $22.68 | $25.30 | 2,227,700 | — | — |
| 2025-07-08 | $23.12 | $25.79 | 2,918,300 | — | — |
| 2025-07-07 | $23.77 | $26.51 | 2,251,500 | — | — |
| 2025-07-03 | $24.01 | $26.78 | 1,533,600 | — | — |
| 2025-07-02 | $24.85 | $27.72 | 2,742,600 | — | — |
| 2025-07-01 | $25.26 | $28.18 | 4,784,200 | — | — |
| 2025-06-30 | $27.67 | $30.86 | 3,012,900 | — | — |
| 2025-06-27 | $28.76 | $32.08 | 5,978,400 | — | — |
| 2025-06-26 | $28.40 | $31.68 | 1,454,000 | — | — |
| 2025-06-25 | $28.33 | $31.60 | 2,518,000 | — | — |
| 2025-06-24 | $29.57 | $32.98 | 2,658,100 | — | — |
| 2025-06-23 | $29.71 | $33.14 | 2,299,300 | — | — |
| 2025-06-20 | $30.50 | $34.02 | 3,761,900 | — | — |
| 2025-06-18 | $30.74 | $34.29 | 4,873,700 | — | — |
| 2025-06-17 | $28.86 | $32.19 | 4,540,800 | — | — |
| 2025-06-16 | $26.46 | $29.51 | 2,094,600 | — | — |
| 2025-06-13 | $25.33 | $28.25 | 2,511,700 | — | — |
| 2025-06-12 | $25.62 | $28.58 | 2,396,700 | — | — |
| 2025-06-11 | $23.94 | $26.70 | 2,487,400 | — | — |
| 2025-06-10 | $24.04 | $26.82 | 1,687,700 | — | — |
| 2025-06-09 | $24.24 | $27.04 | 2,076,200 | — | — |
| 2025-06-06 | $24.46 | $27.28 | 2,116,100 | — | — |
| 2025-06-05 | $24.23 | $27.03 | 1,990,700 | — | — |
| 2025-06-04 | $23.75 | $26.49 | 2,082,900 | — | — |
| 2025-06-03 | $23.82 | $26.57 | 1,784,400 | — | — |
| 2025-06-02 | $23.74 | $26.48 | 1,349,500 | — | — |
| 2025-05-30 | $23.30 | $25.99 | 1,464,500 | — | — |
| 2025-05-29 | $23.48 | $26.19 | 1,208,400 | — | — |
| 2025-05-28 | $23.79 | $26.54 | 1,427,000 | — | — |
| 2025-05-27 | $24.28 | $27.08 | 1,944,000 | — | — |
| 2025-05-23 | $23.76 | $26.50 | 967,300 | — | — |
| 2025-05-22 | $23.22 | $25.90 | 1,277,700 | — | — |
| 2025-05-21 | $23.39 | $26.09 | 1,363,200 | — | — |
| 2025-05-20 | $23.79 | $26.54 | 1,216,700 | — | — |
| 2025-05-19 | $23.71 | $26.45 | 1,438,800 | — | — |
| 2025-05-16 | $24.25 | $27.05 | 1,379,800 | — | — |
| 2025-05-15 | $24.40 | $27.22 | 1,817,400 | — | — |
| 2025-05-14 | $23.82 | $26.57 | 1,830,100 | — | — |
| 2025-05-13 | $23.65 | $26.38 | 2,075,600 | — | — |
| 2025-05-12 | $22.82 | $25.45 | 2,549,500 | — | — |
| 2025-05-09 | $23.34 | $26.03 | 1,752,400 | — | — |
| 2025-05-08 | $22.57 | $25.18 | 2,416,400 | — | — |
| 2025-05-07 | $22.38 | $24.96 | 1,929,700 | — | — |
| 2025-05-06 | $21.58 | $24.07 | 3,142,900 | — | — |
| 2025-05-05 | $21.24 | $23.69 | 3,113,700 | — | — |
| 2025-05-02 | $20.27 | $22.61 | 2,756,700 | — | — |
| 2025-05-01 | $18.87 | $21.05 | 2,740,600 | — | — |
| 2025-04-30 | $18.27 | $20.38 | 2,766,400 | — | — |
| 2025-04-29 | $18.91 | $21.09 | 1,703,600 | — | — |
| 2025-04-28 | $18.63 | $20.78 | 1,132,000 | — | — |
| 2025-04-25 | $18.39 | $20.51 | 1,663,600 | — | — |
| 2025-04-24 | $18.36 | $20.48 | 1,682,700 | — | — |
| 2025-04-23 | $18.48 | $20.61 | 2,266,100 | — | — |
| 2025-04-22 | $18.22 | $20.32 | 2,335,700 | — | — |
| 2025-04-21 | $18.64 | $20.79 | 1,930,900 | — | — |
| 2025-04-17 | $19.77 | $22.05 | 1,866,000 | — | — |
| 2025-04-16 | $19.71 | $21.99 | 2,645,800 | — | — |
| 2025-04-15 | $19.30 | $21.53 | 1,456,200 | — | — |
| 2025-04-14 | $19.07 | $21.27 | 1,864,200 | — | — |
| 2025-04-11 | $19.37 | $21.61 | 2,306,700 | — | — |
| 2025-04-10 | $18.05 | $20.13 | 2,709,000 | — | — |
| 2025-04-09 | $19.18 | $21.39 | 3,478,100 | — | — |
| 2025-04-08 | $17.38 | $19.39 | 3,319,400 | — | — |
| 2025-04-07 | $17.96 | $20.03 | 4,559,900 | — | — |
| 2025-04-04 | $17.12 | $19.10 | 5,268,600 | — | — |
| 2025-04-03 | $20.54 | $22.91 | 4,423,600 | — | — |
| 2025-04-02 | $21.48 | $23.96 | 3,627,000 | — | — |
| 2025-04-01 | $20.35 | $22.70 | 1,259,800 | — | — |
| 2025-03-31 | $20.34 | $22.69 | 2,261,000 | — | — |
| 2025-03-28 | $19.84 | $22.13 | 1,552,200 | — | — |
| 2025-03-27 | $19.83 | $22.12 | 1,626,400 | — | — |
| 2025-03-26 | $19.92 | $22.22 | 1,740,100 | — | — |
| 2025-03-25 | $20.26 | $22.60 | 1,699,100 | — | — |
| 2025-03-24 | $20.24 | $22.58 | 2,296,100 | — | — |
| 2025-03-21 | $19.92 | $22.22 | 3,511,700 | — | — |
| 2025-03-20 | $19.84 | $22.13 | 1,380,100 | — | — |
| 2025-03-19 | $19.97 | $22.28 | 1,963,900 | — | — |
| 2025-03-18 | $19.35 | $21.58 | 1,495,300 | — | — |
| 2025-03-17 | $18.84 | $21.01 | 1,452,800 | — | — |
| 2025-03-14 | $18.46 | $20.59 | 1,955,000 | — | — |
| 2025-03-13 | $17.90 | $19.97 | 1,688,900 | — | — |
| 2025-03-12 | $18.14 | $20.23 | 1,839,300 | — | — |
| 2025-03-11 | $18.37 | $20.49 | 2,790,700 | — | — |
| 2025-03-10 | $17.67 | $19.71 | 3,197,100 | — | — |
| 2025-03-07 | $17.97 | $20.04 | 2,775,700 | — | — |
| 2025-03-06 | $16.92 | $18.87 | 2,316,200 | — | — |
| 2025-03-05 | $18.93 | $21.12 | 2,796,200 | — | — |
| 2025-03-04 | $19.14 | $21.35 | 2,737,800 | — | — |
| 2025-03-03 | $18.00 | $20.08 | 2,265,600 | — | — |
| 2025-02-28 | $17.98 | $20.06 | 2,020,900 | — | — |
| 2025-02-27 | $17.49 | $19.51 | 2,550,300 | — | — |
| 2025-02-26 | $18.57 | $20.71 | 1,656,700 | — | — |
| 2025-02-25 | $18.56 | $20.70 | 2,414,200 | — | — |
| 2025-02-24 | $19.10 | $21.30 | 2,751,700 | — | — |
| 2025-02-21 | $19.54 | $21.80 | 2,201,700 | — | — |
| 2025-02-20 | $20.07 | $22.39 | 2,768,600 | — | — |
| 2025-02-19 | $20.81 | $23.21 | 4,467,000 | — | — |
| 2025-02-18 | $18.94 | $21.13 | 2,565,800 | — | — |
| 2025-02-14 | $18.56 | $20.70 | 1,833,400 | — | — |
| 2025-02-13 | $18.17 | $20.27 | 1,492,800 | — | — |
| 2025-02-12 | $17.80 | $19.85 | 2,133,000 | — | — |
| 2025-02-11 | $18.42 | $20.55 | 1,933,700 | — | — |
| 2025-02-10 | $18.49 | $20.62 | 1,695,400 | — | — |
| 2025-02-07 | $17.32 | $19.32 | 1,670,000 | — | — |
| 2025-02-06 | $17.61 | $19.64 | 2,253,900 | — | — |
| 2025-02-05 | $18.39 | $20.51 | 2,030,500 | — | — |
| 2025-02-04 | $18.16 | $20.26 | 3,408,400 | — | — |
| 2025-02-03 | $18.61 | $20.76 | 2,520,800 | — | — |
| 2025-01-31 | $18.56 | $20.70 | 2,583,300 | — | — |
| 2025-01-30 | $19.43 | $21.67 | 1,585,300 | — | — |
| 2025-01-29 | $19.13 | $21.34 | 1,734,700 | — | — |
| 2025-01-28 | $19.04 | $21.24 | 2,951,000 | — | — |
| 2025-01-27 | $18.82 | $20.99 | 4,600,700 | — | — |
| 2025-01-24 | $20.51 | $22.88 | 1,983,600 | — | — |
| 2025-01-23 | $21.22 | $23.67 | 1,851,300 | — | — |
| 2025-01-22 | $21.31 | $23.77 | 2,989,300 | — | — |
| 2025-01-21 | $20.97 | $23.39 | 2,514,100 | — | — |
| 2025-01-17 | $21.37 | $23.84 | 2,213,900 | — | — |
| 2025-01-16 | $21.52 | $24.00 | 1,970,800 | — | — |
| 2025-01-15 | $21.18 | $23.62 | 2,586,200 | — | — |
| 2025-01-14 | $20.86 | $23.27 | 2,793,200 | — | — |
| 2025-01-13 | $19.99 | $22.30 | 3,054,000 | — | — |
| 2025-01-10 | $19.88 | $22.17 | 4,033,000 | — | — |
| 2025-01-08 | $19.62 | $21.88 | 3,712,300 | — | — |
| 2025-01-07 | $18.79 | $20.96 | 3,568,400 | — | — |
| 2025-01-06 | $18.39 | $20.51 | 2,508,200 | — | — |
| 2025-01-03 | $17.68 | $19.72 | 2,694,000 | — | — |
| 2025-01-02 | $18.70 | $20.86 | 2,096,800 | — | — |