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
- 1989-06-23 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 | $27.19 | $75.67 | 2,156,600 | — | — |
| 2025-12-30 | $27.46 | $76.42 | 1,921,400 | — | — |
| 2025-12-29 | $27.58 | $76.76 | 4,246,200 | — | — |
| 2025-12-26 | $27.77 | $77.29 | 2,961,200 | — | — |
| 2025-12-24 | $27.64 | $76.92 | 2,016,600 | — | — |
| 2025-12-23 | $27.45 | $76.39 | 2,734,400 | — | — |
| 2025-12-22 | $27.72 | $77.15 | 3,370,900 | — | — |
| 2025-12-19 | $27.61 | $76.84 | 21,976,100 | — | — |
| 2025-12-18 | $27.69 | $77.06 | 5,973,500 | — | — |
| 2025-12-17 | $27.90 | $77.65 | 8,918,200 | — | — |
| 2025-12-16 | $27.38 | $76.20 | 5,021,000 | — | — |
| 2025-12-15 | $27.49 | $76.51 | 5,846,200 | — | — |
| 2025-12-12 | $27.67 | $77.01 | 3,723,100 | — | — |
| 2025-12-11 | $27.78 | $77.31 | 3,913,200 | — | — |
| 2025-12-10 | $27.53 | $76.62 | 5,097,500 | — | — |
| 2025-12-09 | $27.14 | $75.53 | 2,766,500 | — | — |
| 2025-12-08 | $26.84 | $74.70 | 3,611,700 | — | — |
| 2025-12-05 | $27.09 | $75.39 | 4,040,500 | — | — |
| 2025-12-04 | $27.06 | $75.31 | 3,718,200 | — | — |
| 2025-12-03 | $27.19 | $75.67 | 3,503,200 | — | — |
| 2025-12-02 | $26.25 | $73.05 | 3,438,600 | — | — |
| 2025-12-01 | $26.28 | $73.14 | 3,806,500 | — | — |
| 2025-11-28 | $26.37 | $73.39 | 1,841,000 | — | — |
| 2025-11-26 | $26.24 | $73.03 | 2,932,500 | — | — |
| 2025-11-25 | $26.68 | $74.25 | 3,480,800 | — | — |
| 2025-11-24 | $26.15 | $72.78 | 6,358,900 | — | — |
| 2025-11-21 | $26.54 | $73.86 | 6,140,300 | — | — |
| 2025-11-20 | $26.06 | $72.53 | 6,006,800 | — | — |
| 2025-11-19 | $26.06 | $72.53 | 5,904,900 | — | — |
| 2025-11-18 | $26.34 | $73.31 | 5,921,700 | — | — |
| 2025-11-17 | $26.14 | $72.75 | 5,772,900 | — | — |
| 2025-11-14 | $26.70 | $73.96 | 5,083,900 | — | — |
| 2025-11-13 | $26.72 | $74.01 | 6,690,900 | — | — |
| 2025-11-12 | $27.00 | $74.79 | 6,530,800 | — | — |
| 2025-11-11 | $27.14 | $75.18 | 7,970,400 | — | — |
| 2025-11-10 | $26.35 | $72.99 | 6,771,600 | — | — |
| 2025-11-07 | $25.77 | $71.38 | 9,249,500 | — | — |
| 2025-11-06 | $25.45 | $70.50 | 6,615,600 | — | — |
| 2025-11-05 | $25.84 | $71.58 | 3,832,800 | — | — |
| 2025-11-04 | $25.87 | $71.66 | 3,649,500 | — | — |
| 2025-11-03 | $26.28 | $72.80 | 3,489,400 | — | — |
| 2025-10-31 | $26.36 | $73.02 | 4,079,800 | — | — |
| 2025-10-30 | $26.09 | $72.27 | 6,020,300 | — | — |
| 2025-10-29 | $25.85 | $71.60 | 3,787,500 | — | — |
| 2025-10-28 | $26.71 | $73.99 | 3,749,300 | — | — |
| 2025-10-27 | $26.84 | $74.35 | 4,657,100 | — | — |
| 2025-10-24 | $27.22 | $75.40 | 2,169,500 | — | — |
| 2025-10-23 | $27.19 | $75.32 | 3,072,500 | — | — |
| 2025-10-22 | $27.21 | $75.37 | 2,495,200 | — | — |
| 2025-10-21 | $27.36 | $75.79 | 3,337,000 | — | — |
| 2025-10-20 | $26.70 | $73.96 | 2,746,800 | — | — |
| 2025-10-17 | $26.52 | $73.46 | 3,140,800 | — | — |
| 2025-10-16 | $26.47 | $73.32 | 3,271,100 | — | — |
| 2025-10-15 | $27.04 | $74.90 | 3,152,400 | — | — |
| 2025-10-14 | $26.83 | $74.32 | 3,056,900 | — | — |
| 2025-10-13 | $26.70 | $73.96 | 2,694,900 | — | — |
| 2025-10-10 | $26.52 | $73.46 | 3,880,400 | — | — |
| 2025-10-09 | $27.04 | $74.90 | 3,004,900 | — | — |
| 2025-10-08 | $27.24 | $75.46 | 2,331,600 | — | — |
| 2025-10-07 | $27.30 | $75.62 | 3,240,300 | — | — |
| 2025-10-06 | $27.75 | $76.87 | 3,053,400 | — | — |
| 2025-10-03 | $27.82 | $77.06 | 3,117,300 | — | — |
| 2025-10-02 | $28.08 | $77.78 | 2,374,400 | — | — |
| 2025-10-01 | $28.12 | $77.89 | 2,905,400 | — | — |
| 2025-09-30 | $28.39 | $78.64 | 5,520,900 | — | — |
| 2025-09-29 | $28.79 | $79.75 | 2,422,400 | — | — |
| 2025-09-26 | $28.80 | $79.78 | 2,532,600 | — | — |
| 2025-09-25 | $28.50 | $78.95 | 3,245,000 | — | — |
| 2025-09-24 | $29.09 | $80.58 | 4,060,000 | — | — |
| 2025-09-23 | $28.95 | $80.19 | 2,237,300 | — | — |
| 2025-09-22 | $28.84 | $79.89 | 2,914,900 | — | — |
| 2025-09-19 | $28.99 | $80.30 | 9,551,700 | — | — |
| 2025-09-18 | $28.86 | $79.94 | 3,346,000 | — | — |
| 2025-09-17 | $28.66 | $79.39 | 3,018,900 | — | — |
| 2025-09-16 | $28.60 | $79.22 | 3,207,500 | — | — |
| 2025-09-15 | $28.76 | $79.67 | 3,164,900 | — | — |
| 2025-09-12 | $29.14 | $80.72 | 2,865,800 | — | — |
| 2025-09-11 | $29.67 | $82.19 | 3,265,100 | — | — |
| 2025-09-10 | $29.25 | $81.02 | 3,869,100 | — | — |
| 2025-09-09 | $29.47 | $81.63 | 3,005,300 | — | — |
| 2025-09-08 | $29.91 | $82.85 | 2,636,300 | — | — |
| 2025-09-05 | $29.50 | $81.72 | 2,497,100 | — | — |
| 2025-09-04 | $29.53 | $81.80 | 2,872,600 | — | — |
| 2025-09-03 | $29.66 | $82.16 | 4,382,500 | — | — |
| 2025-09-02 | $29.50 | $81.72 | 4,106,200 | — | — |
| 2025-08-29 | $30.20 | $83.65 | 4,825,400 | — | — |
| 2025-08-28 | $30.21 | $83.68 | 3,938,100 | — | — |
| 2025-08-27 | $30.74 | $85.15 | 3,858,700 | — | — |
| 2025-08-26 | $30.77 | $85.23 | 5,737,300 | — | — |
| 2025-08-25 | $31.13 | $86.23 | 3,355,900 | — | — |
| 2025-08-22 | $31.58 | $87.48 | 3,609,100 | — | — |
| 2025-08-21 | $31.19 | $86.40 | 3,248,700 | — | — |
| 2025-08-20 | $31.44 | $87.09 | 3,222,500 | — | — |
| 2025-08-19 | $31.50 | $87.26 | 4,264,400 | — | — |
| 2025-08-18 | $31.37 | $86.90 | 2,436,500 | — | — |
| 2025-08-15 | $31.47 | $86.83 | 3,274,500 | — | — |
| 2025-08-14 | $31.51 | $86.94 | 3,557,800 | — | — |
| 2025-08-13 | $32.16 | $88.73 | 5,408,300 | — | — |
| 2025-08-12 | $31.85 | $87.87 | 5,031,600 | — | — |
| 2025-08-11 | $30.77 | $84.89 | 5,057,100 | — | — |
| 2025-08-08 | $30.45 | $84.01 | 10,080,000 | — | — |
| 2025-08-07 | $28.27 | $78.00 | 6,483,800 | — | — |
| 2025-08-06 | $28.69 | $79.16 | 3,741,700 | — | — |
| 2025-08-05 | $28.58 | $78.85 | 3,613,200 | — | — |
| 2025-08-04 | $28.98 | $79.96 | 3,196,800 | — | — |
| 2025-08-01 | $28.79 | $79.43 | 3,610,300 | — | — |
| 2025-07-31 | $29.49 | $81.36 | 3,112,700 | — | — |
| 2025-07-30 | $29.84 | $82.33 | 2,711,700 | — | — |
| 2025-07-29 | $30.27 | $83.52 | 2,599,700 | — | — |
| 2025-07-28 | $30.52 | $84.20 | 2,212,700 | — | — |
| 2025-07-25 | $30.61 | $84.45 | 1,918,400 | — | — |
| 2025-07-24 | $30.52 | $84.20 | 2,631,600 | — | — |
| 2025-07-23 | $30.68 | $84.65 | 2,635,300 | — | — |
| 2025-07-22 | $30.52 | $84.20 | 2,915,700 | — | — |
| 2025-07-21 | $30.29 | $83.57 | 2,816,700 | — | — |
| 2025-07-18 | $30.27 | $83.52 | 3,742,500 | — | — |
| 2025-07-17 | $30.14 | $83.16 | 3,767,000 | — | — |
| 2025-07-16 | $30.02 | $82.83 | 2,608,900 | — | — |
| 2025-07-15 | $29.91 | $82.52 | 4,047,800 | — | — |
| 2025-07-14 | $29.80 | $82.22 | 3,817,200 | — | — |
| 2025-07-11 | $28.69 | $79.16 | 2,745,900 | — | — |
| 2025-07-10 | $29.68 | $81.89 | 2,522,200 | — | — |
| 2025-07-09 | $30.16 | $83.21 | 2,991,300 | — | — |
| 2025-07-08 | $29.94 | $82.60 | 3,005,400 | — | — |
| 2025-07-07 | $30.10 | $83.05 | 5,002,100 | — | — |
| 2025-07-03 | $30.49 | $84.12 | 2,910,000 | — | — |
| 2025-07-02 | $29.81 | $82.25 | 2,539,800 | — | — |
| 2025-07-01 | $29.80 | $82.22 | 2,931,700 | — | — |
| 2025-06-30 | $29.40 | $81.11 | 3,699,500 | — | — |
| 2025-06-27 | $29.28 | $80.78 | 8,484,300 | — | — |
| 2025-06-26 | $29.45 | $81.25 | 3,376,700 | — | — |
| 2025-06-25 | $29.08 | $80.23 | 4,597,100 | — | — |
| 2025-06-24 | $29.37 | $81.03 | 4,444,000 | — | — |
| 2025-06-23 | $28.81 | $79.49 | 4,153,600 | — | — |
| 2025-06-20 | $29.03 | $80.09 | 12,971,400 | — | — |
| 2025-06-18 | $29.36 | $81.00 | 3,885,600 | — | — |
| 2025-06-17 | $29.77 | $82.14 | 4,643,500 | — | — |
| 2025-06-16 | $30.02 | $82.83 | 4,271,300 | — | — |
| 2025-06-13 | $29.78 | $82.16 | 4,819,900 | — | — |
| 2025-06-12 | $30.27 | $83.52 | 6,178,600 | — | — |
| 2025-06-11 | $29.44 | $81.23 | 5,866,800 | — | — |
| 2025-06-10 | $29.53 | $81.47 | 3,799,000 | — | — |
| 2025-06-09 | $29.33 | $80.92 | 2,981,500 | — | — |
| 2025-06-06 | $29.33 | $80.92 | 2,659,000 | — | — |
| 2025-06-05 | $29.13 | $80.37 | 5,016,600 | — | — |
| 2025-06-04 | $29.09 | $80.26 | 4,584,500 | — | — |
| 2025-06-03 | $28.84 | $79.57 | 5,081,000 | — | — |
| 2025-06-02 | $28.36 | $78.25 | 3,846,100 | — | — |
| 2025-05-30 | $28.48 | $78.58 | 13,018,100 | — | — |
| 2025-05-29 | $28.00 | $77.25 | 4,494,200 | — | — |
| 2025-05-28 | $28.06 | $77.42 | 4,554,600 | — | — |
| 2025-05-27 | $28.17 | $77.72 | 10,832,000 | — | — |
| 2025-05-23 | $27.59 | $76.12 | 4,625,600 | — | — |
| 2025-05-22 | $27.76 | $76.59 | 5,957,500 | — | — |
| 2025-05-21 | $27.60 | $76.15 | 7,071,600 | — | — |
| 2025-05-20 | $28.41 | $78.38 | 4,590,600 | — | — |
| 2025-05-19 | $28.49 | $78.60 | 2,840,600 | — | — |
| 2025-05-16 | $28.81 | $79.14 | 3,807,700 | — | — |
| 2025-05-15 | $28.97 | $79.58 | 3,383,100 | — | — |
| 2025-05-14 | $28.60 | $78.57 | 5,686,600 | — | — |
| 2025-05-13 | $29.10 | $79.94 | 4,991,100 | — | — |
| 2025-05-12 | $29.06 | $79.83 | 4,545,500 | — | — |
| 2025-05-09 | $28.91 | $79.42 | 4,991,100 | — | — |
| 2025-05-08 | $28.40 | $78.02 | 5,555,400 | — | — |
| 2025-05-07 | $27.84 | $76.48 | 8,758,900 | — | — |
| 2025-05-06 | $25.72 | $70.65 | 4,963,200 | — | — |
| 2025-05-05 | $25.77 | $70.79 | 3,736,400 | — | — |
| 2025-05-02 | $25.93 | $71.23 | 2,719,500 | — | — |
| 2025-05-01 | $25.60 | $70.32 | 2,987,200 | — | — |
| 2025-04-30 | $25.87 | $71.07 | 6,518,300 | — | — |
| 2025-04-29 | $25.67 | $70.52 | 2,235,300 | — | — |
| 2025-04-28 | $25.52 | $70.10 | 3,754,700 | — | — |
| 2025-04-25 | $25.26 | $69.39 | 2,608,500 | — | — |
| 2025-04-24 | $25.06 | $68.84 | 2,809,300 | — | — |
| 2025-04-23 | $24.58 | $67.52 | 3,319,900 | — | — |
| 2025-04-22 | $24.24 | $66.59 | 3,906,000 | — | — |
| 2025-04-21 | $23.56 | $64.72 | 3,006,600 | — | — |
| 2025-04-17 | $24.45 | $67.17 | 3,082,500 | — | — |
| 2025-04-16 | $24.30 | $66.75 | 3,037,000 | — | — |
| 2025-04-15 | $24.78 | $68.07 | 2,924,800 | — | — |
| 2025-04-14 | $24.65 | $67.71 | 3,817,200 | — | — |
| 2025-04-11 | $24.41 | $67.06 | 3,988,800 | — | — |
| 2025-04-10 | $24.26 | $66.64 | 5,343,800 | — | — |
| 2025-04-09 | $25.41 | $69.80 | 6,025,200 | — | — |
| 2025-04-08 | $23.50 | $64.56 | 5,348,700 | — | — |
| 2025-04-07 | $23.71 | $65.13 | 6,484,700 | — | — |
| 2025-04-04 | $23.78 | $65.32 | 5,276,300 | — | — |
| 2025-04-03 | $26.00 | $71.42 | 5,702,000 | — | — |
| 2025-04-02 | $27.01 | $74.20 | 3,476,800 | — | — |
| 2025-04-01 | $26.74 | $73.46 | 3,155,800 | — | — |
| 2025-03-31 | $26.54 | $72.91 | 4,619,500 | — | — |
| 2025-03-28 | $26.43 | $72.60 | 2,433,600 | — | — |
| 2025-03-27 | $27.35 | $75.13 | 3,072,100 | — | — |
| 2025-03-26 | $27.53 | $75.63 | 3,742,400 | — | — |
| 2025-03-25 | $27.66 | $75.98 | 3,283,600 | — | — |
| 2025-03-24 | $27.62 | $75.87 | 4,858,800 | — | — |
| 2025-03-21 | $27.18 | $74.66 | 19,989,600 | — | — |
| 2025-03-20 | $27.56 | $75.71 | 4,782,500 | — | — |
| 2025-03-19 | $27.90 | $76.64 | 2,970,500 | — | — |
| 2025-03-18 | $27.80 | $76.37 | 2,966,900 | — | — |
| 2025-03-17 | $27.85 | $76.51 | 3,194,000 | — | — |
| 2025-03-14 | $27.03 | $74.25 | 3,572,000 | — | — |
| 2025-03-13 | $26.33 | $72.33 | 4,844,400 | — | — |
| 2025-03-12 | $26.70 | $73.35 | 3,613,200 | — | — |
| 2025-03-11 | $27.05 | $74.31 | 5,488,100 | — | — |
| 2025-03-10 | $27.69 | $76.07 | 5,764,200 | — | — |
| 2025-03-07 | $28.21 | $77.49 | 4,924,400 | — | — |
| 2025-03-06 | $27.33 | $75.08 | 3,098,500 | — | — |
| 2025-03-05 | $27.55 | $75.68 | 4,147,300 | — | — |
| 2025-03-04 | $27.26 | $74.88 | 3,574,200 | — | — |
| 2025-03-03 | $27.64 | $75.93 | 3,846,500 | — | — |
| 2025-02-28 | $27.33 | $75.08 | 6,331,400 | — | — |
| 2025-02-27 | $27.28 | $74.94 | 2,569,300 | — | — |
| 2025-02-26 | $27.49 | $75.52 | 4,205,600 | — | — |
| 2025-02-25 | $27.55 | $75.68 | 3,410,800 | — | — |
| 2025-02-24 | $27.35 | $75.13 | 3,130,000 | — | — |
| 2025-02-21 | $27.05 | $74.31 | 3,473,000 | — | — |
| 2025-02-20 | $27.32 | $75.05 | 2,369,100 | — | — |
| 2025-02-19 | $27.50 | $75.54 | 2,293,600 | — | — |
| 2025-02-18 | $27.62 | $75.87 | 3,123,800 | — | — |
| 2025-02-14 | $27.72 | $76.15 | 2,584,300 | — | — |
| 2025-02-13 | $28.02 | $76.63 | 2,748,800 | — | — |
| 2025-02-12 | $27.43 | $75.02 | 3,018,600 | — | — |
| 2025-02-11 | $27.85 | $76.16 | 2,768,800 | — | — |
| 2025-02-10 | $28.12 | $76.90 | 3,702,100 | — | — |
| 2025-02-07 | $27.63 | $75.56 | 2,319,500 | — | — |
| 2025-02-06 | $27.72 | $75.81 | 5,198,400 | — | — |
| 2025-02-05 | $27.51 | $75.23 | 3,207,000 | — | — |
| 2025-02-04 | $27.04 | $73.95 | 5,119,900 | — | — |
| 2025-02-03 | $27.00 | $73.84 | 4,724,100 | — | — |
| 2025-01-31 | $26.91 | $73.59 | 6,327,200 | — | — |
| 2025-01-30 | $27.89 | $76.27 | 5,563,600 | — | — |
| 2025-01-29 | $27.63 | $75.56 | 2,607,400 | — | — |
| 2025-01-28 | $27.80 | $76.03 | 3,080,500 | — | — |
| 2025-01-27 | $27.49 | $75.18 | 2,326,400 | — | — |
| 2025-01-24 | $27.44 | $75.04 | 1,936,500 | — | — |
| 2025-01-23 | $27.49 | $75.18 | 2,791,400 | — | — |
| 2025-01-22 | $27.48 | $75.15 | 3,669,100 | — | — |
| 2025-01-21 | $27.32 | $74.71 | 2,499,400 | — | — |
| 2025-01-17 | $27.52 | $75.26 | 3,125,100 | — | — |
| 2025-01-16 | $27.32 | $74.71 | 2,003,000 | — | — |
| 2025-01-15 | $27.57 | $75.40 | 3,028,800 | — | — |
| 2025-01-14 | $27.14 | $74.22 | 3,341,100 | — | — |
| 2025-01-13 | $26.85 | $73.43 | 2,313,200 | — | — |
| 2025-01-10 | $26.90 | $73.57 | 3,139,000 | — | — |
| 2025-01-08 | $27.11 | $74.14 | 3,369,300 | — | — |
| 2025-01-07 | $26.98 | $73.78 | 2,548,800 | — | — |
| 2025-01-06 | $27.43 | $75.02 | 2,985,500 | — | — |
| 2025-01-03 | $27.50 | $75.21 | 2,441,200 | — | — |
| 2025-01-02 | $27.48 | $75.15 | 2,089,100 | — | — |