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
- 1981-12-22 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 | $23.27 | $37.07 | 1,617,300 | — | — |
| 2025-12-30 | $23.56 | $37.53 | 1,841,400 | — | — |
| 2025-12-29 | $23.45 | $37.36 | 2,080,200 | — | — |
| 2025-12-26 | $23.47 | $37.39 | 978,900 | — | — |
| 2025-12-24 | $23.38 | $37.25 | 931,000 | — | — |
| 2025-12-23 | $23.38 | $37.25 | 1,099,300 | — | — |
| 2025-12-22 | $23.38 | $37.25 | 1,425,000 | — | — |
| 2025-12-19 | $23.57 | $37.55 | 4,109,600 | — | — |
| 2025-12-18 | $23.67 | $37.71 | 2,117,900 | — | — |
| 2025-12-17 | $23.62 | $37.63 | 2,045,800 | — | — |
| 2025-12-16 | $23.94 | $38.14 | 2,521,200 | — | — |
| 2025-12-15 | $23.65 | $37.68 | 1,849,700 | — | — |
| 2025-12-12 | $23.67 | $37.71 | 1,484,900 | — | — |
| 2025-12-11 | $23.72 | $37.79 | 2,410,300 | — | — |
| 2025-12-10 | $24.14 | $38.46 | 3,042,900 | — | — |
| 2025-12-09 | $23.07 | $36.75 | 1,826,700 | — | — |
| 2025-12-08 | $23.17 | $36.91 | 2,344,400 | — | — |
| 2025-12-05 | $23.22 | $36.99 | 2,403,500 | — | — |
| 2025-12-04 | $23.12 | $36.83 | 1,970,800 | — | — |
| 2025-12-03 | $23.00 | $36.64 | 1,467,200 | — | — |
| 2025-12-02 | $22.82 | $36.35 | 2,068,600 | — | — |
| 2025-12-01 | $22.88 | $36.45 | 1,636,200 | — | — |
| 2025-11-28 | $22.83 | $36.37 | 1,084,200 | — | — |
| 2025-11-26 | $22.73 | $36.21 | 2,179,300 | — | — |
| 2025-11-25 | $22.74 | $36.23 | 1,767,400 | — | — |
| 2025-11-24 | $22.28 | $35.49 | 2,282,700 | — | — |
| 2025-11-21 | $22.42 | $35.72 | 2,147,100 | — | — |
| 2025-11-20 | $21.83 | $34.78 | 2,304,000 | — | — |
| 2025-11-19 | $22.15 | $35.29 | 1,930,700 | — | — |
| 2025-11-18 | $22.28 | $35.49 | 2,384,600 | — | — |
| 2025-11-17 | $22.38 | $35.65 | 1,844,400 | — | — |
| 2025-11-14 | $22.89 | $36.47 | 2,321,800 | — | — |
| 2025-11-13 | $23.28 | $37.09 | 3,223,400 | — | — |
| 2025-11-12 | $23.30 | $37.12 | 3,735,000 | — | — |
| 2025-11-11 | $23.32 | $37.15 | 1,674,400 | — | — |
| 2025-11-10 | $23.31 | $37.13 | 2,059,500 | — | — |
| 2025-11-07 | $23.48 | $37.41 | 2,266,400 | — | — |
| 2025-11-06 | $23.06 | $36.74 | 1,691,300 | — | — |
| 2025-11-05 | $23.60 | $37.60 | 2,917,200 | — | — |
| 2025-11-04 | $23.12 | $36.83 | 2,573,100 | — | — |
| 2025-11-03 | $23.29 | $37.10 | 3,874,400 | — | — |
| 2025-10-31 | $23.45 | $37.36 | 4,897,600 | — | — |
| 2025-10-30 | $23.56 | $37.53 | 2,724,400 | — | — |
| 2025-10-29 | $23.73 | $37.80 | 3,000,400 | — | — |
| 2025-10-28 | $23.67 | $37.71 | 3,180,100 | — | — |
| 2025-10-27 | $23.72 | $37.79 | 4,251,000 | — | — |
| 2025-10-24 | $23.64 | $37.66 | 7,736,300 | — | — |
| 2025-10-23 | $26.32 | $41.93 | 5,236,700 | — | — |
| 2025-10-22 | $26.21 | $41.75 | 2,519,400 | — | — |
| 2025-10-21 | $26.94 | $42.92 | 2,959,700 | — | — |
| 2025-10-20 | $26.44 | $42.12 | 10,698,300 | — | — |
| 2025-10-17 | $26.01 | $41.44 | 4,580,500 | — | — |
| 2025-10-16 | $26.19 | $41.72 | 2,313,800 | — | — |
| 2025-10-15 | $26.04 | $41.48 | 2,163,200 | — | — |
| 2025-10-14 | $25.96 | $41.36 | 3,393,200 | — | — |
| 2025-10-13 | $25.90 | $41.26 | 1,960,000 | — | — |
| 2025-10-10 | $25.63 | $40.83 | 1,553,600 | — | — |
| 2025-10-09 | $26.23 | $41.79 | 1,850,000 | — | — |
| 2025-10-08 | $26.61 | $42.39 | 1,987,200 | — | — |
| 2025-10-07 | $26.63 | $42.23 | 2,219,700 | — | — |
| 2025-10-06 | $27.32 | $43.33 | 1,675,800 | — | — |
| 2025-10-03 | $27.58 | $43.74 | 2,296,900 | — | — |
| 2025-10-02 | $27.84 | $44.15 | 1,743,600 | — | — |
| 2025-10-01 | $27.94 | $44.31 | 2,181,700 | — | — |
| 2025-09-30 | $28.30 | $44.88 | 1,962,900 | — | — |
| 2025-09-29 | $28.35 | $44.96 | 2,059,400 | — | — |
| 2025-09-26 | $28.90 | $45.83 | 1,116,300 | — | — |
| 2025-09-25 | $28.35 | $44.96 | 1,185,900 | — | — |
| 2025-09-24 | $28.29 | $44.87 | 1,278,900 | — | — |
| 2025-09-23 | $28.40 | $45.04 | 1,391,300 | — | — |
| 2025-09-22 | $28.39 | $45.02 | 1,490,400 | — | — |
| 2025-09-19 | $28.68 | $45.48 | 5,589,700 | — | — |
| 2025-09-18 | $29.05 | $46.07 | 1,782,900 | — | — |
| 2025-09-17 | $29.06 | $46.09 | 2,986,200 | — | — |
| 2025-09-16 | $28.51 | $45.21 | 1,383,300 | — | — |
| 2025-09-15 | $28.25 | $44.80 | 1,437,700 | — | — |
| 2025-09-12 | $28.46 | $45.13 | 1,658,900 | — | — |
| 2025-09-11 | $28.41 | $45.06 | 1,150,600 | — | — |
| 2025-09-10 | $28.02 | $44.44 | 2,048,700 | — | — |
| 2025-09-09 | $28.21 | $44.74 | 1,458,100 | — | — |
| 2025-09-08 | $28.71 | $45.53 | 1,910,400 | — | — |
| 2025-09-05 | $28.48 | $45.17 | 2,179,800 | — | — |
| 2025-09-04 | $28.12 | $44.60 | 2,057,700 | — | — |
| 2025-09-03 | $27.67 | $43.88 | 1,125,800 | — | — |
| 2025-09-02 | $27.77 | $44.04 | 1,685,500 | — | — |
| 2025-08-29 | $28.01 | $44.42 | 1,973,700 | — | — |
| 2025-08-28 | $28.15 | $44.64 | 1,484,200 | — | — |
| 2025-08-27 | $28.43 | $45.09 | 3,559,400 | — | — |
| 2025-08-26 | $28.28 | $44.85 | 2,293,800 | — | — |
| 2025-08-25 | $28.09 | $44.55 | 1,339,700 | — | — |
| 2025-08-22 | $28.16 | $44.66 | 1,670,700 | — | — |
| 2025-08-21 | $27.41 | $43.47 | 1,806,700 | — | — |
| 2025-08-20 | $27.37 | $43.41 | 1,799,500 | — | — |
| 2025-08-19 | $27.69 | $43.91 | 1,568,500 | — | — |
| 2025-08-18 | $27.18 | $43.10 | 2,341,800 | — | — |
| 2025-08-15 | $27.33 | $43.34 | 1,719,400 | — | — |
| 2025-08-14 | $27.69 | $43.91 | 1,295,300 | — | — |
| 2025-08-13 | $27.84 | $44.15 | 1,472,600 | — | — |
| 2025-08-12 | $27.23 | $43.18 | 1,642,900 | — | — |
| 2025-08-11 | $26.70 | $42.34 | 1,651,600 | — | — |
| 2025-08-08 | $26.62 | $42.22 | 1,942,600 | — | — |
| 2025-08-07 | $26.66 | $42.28 | 1,961,000 | — | — |
| 2025-08-06 | $26.61 | $42.20 | 3,003,800 | — | — |
| 2025-08-05 | $26.75 | $42.42 | 2,383,700 | — | — |
| 2025-08-04 | $26.14 | $41.46 | 2,204,000 | — | — |
| 2025-08-01 | $26.28 | $41.68 | 2,327,300 | — | — |
| 2025-07-31 | $26.42 | $41.90 | 2,220,200 | — | — |
| 2025-07-30 | $27.03 | $42.87 | 2,587,800 | — | — |
| 2025-07-29 | $27.46 | $43.55 | 2,830,200 | — | — |
| 2025-07-28 | $27.92 | $44.28 | 4,641,200 | — | — |
| 2025-07-25 | $27.42 | $43.49 | 6,814,600 | — | — |
| 2025-07-24 | $23.60 | $37.43 | 3,885,400 | — | — |
| 2025-07-23 | $23.86 | $37.84 | 3,443,000 | — | — |
| 2025-07-22 | $23.38 | $37.08 | 2,956,800 | — | — |
| 2025-07-21 | $23.15 | $36.71 | 2,665,400 | — | — |
| 2025-07-18 | $22.94 | $36.38 | 2,803,300 | — | — |
| 2025-07-17 | $23.13 | $36.68 | 2,192,200 | — | — |
| 2025-07-16 | $23.21 | $36.81 | 3,852,300 | — | — |
| 2025-07-15 | $22.66 | $35.94 | 1,492,700 | — | — |
| 2025-07-14 | $23.06 | $36.57 | 1,996,900 | — | — |
| 2025-07-11 | $23.08 | $36.60 | 2,217,900 | — | — |
| 2025-07-10 | $23.28 | $36.92 | 3,860,300 | — | — |
| 2025-07-09 | $23.04 | $36.54 | 2,104,700 | — | — |
| 2025-07-08 | $22.99 | $36.27 | 2,541,500 | — | — |
| 2025-07-07 | $22.75 | $35.89 | 1,941,200 | — | — |
| 2025-07-03 | $23.13 | $36.49 | 1,261,300 | — | — |
| 2025-07-02 | $23.22 | $36.63 | 2,047,800 | — | — |
| 2025-07-01 | $22.86 | $36.06 | 2,459,900 | — | — |
| 2025-06-30 | $21.99 | $34.69 | 2,730,400 | — | — |
| 2025-06-27 | $21.99 | $34.69 | 2,900,200 | — | — |
| 2025-06-26 | $21.86 | $34.49 | 1,404,900 | — | — |
| 2025-06-25 | $21.62 | $34.11 | 2,060,700 | — | — |
| 2025-06-24 | $21.79 | $34.38 | 1,870,900 | — | — |
| 2025-06-23 | $21.54 | $33.98 | 1,799,900 | — | — |
| 2025-06-20 | $21.25 | $33.52 | 3,826,100 | — | — |
| 2025-06-18 | $21.39 | $33.75 | 2,147,000 | — | — |
| 2025-06-17 | $21.45 | $33.84 | 2,311,700 | — | — |
| 2025-06-16 | $22.07 | $34.82 | 1,704,700 | — | — |
| 2025-06-13 | $21.72 | $34.27 | 1,756,100 | — | — |
| 2025-06-12 | $22.28 | $35.15 | 1,601,300 | — | — |
| 2025-06-11 | $22.05 | $34.79 | 1,867,800 | — | — |
| 2025-06-10 | $22.26 | $35.12 | 2,160,700 | — | — |
| 2025-06-09 | $21.64 | $34.14 | 1,893,700 | — | — |
| 2025-06-06 | $21.41 | $33.78 | 1,657,300 | — | — |
| 2025-06-05 | $21.32 | $33.63 | 2,213,500 | — | — |
| 2025-06-04 | $21.32 | $33.63 | 1,779,600 | — | — |
| 2025-06-03 | $21.41 | $33.78 | 1,888,900 | — | — |
| 2025-06-02 | $21.25 | $33.52 | 2,322,300 | — | — |
| 2025-05-30 | $21.57 | $34.03 | 1,921,800 | — | — |
| 2025-05-29 | $21.78 | $34.36 | 1,857,900 | — | — |
| 2025-05-28 | $21.48 | $33.89 | 1,897,200 | — | — |
| 2025-05-27 | $22.00 | $34.71 | 2,261,500 | — | — |
| 2025-05-23 | $21.62 | $34.11 | 2,577,700 | — | — |
| 2025-05-22 | $21.96 | $34.64 | 2,781,500 | — | — |
| 2025-05-21 | $22.16 | $34.96 | 1,894,600 | — | — |
| 2025-05-20 | $22.56 | $35.59 | 2,081,500 | — | — |
| 2025-05-19 | $23.04 | $36.35 | 2,097,600 | — | — |
| 2025-05-16 | $23.07 | $36.40 | 3,070,900 | — | — |
| 2025-05-15 | $22.67 | $35.76 | 3,860,300 | — | — |
| 2025-05-14 | $22.72 | $35.84 | 3,015,000 | — | — |
| 2025-05-13 | $23.15 | $36.52 | 2,237,800 | — | — |
| 2025-05-12 | $23.37 | $36.87 | 2,349,600 | — | — |
| 2025-05-09 | $22.21 | $35.04 | 1,314,300 | — | — |
| 2025-05-08 | $22.17 | $34.98 | 1,447,200 | — | — |
| 2025-05-07 | $21.62 | $34.11 | 2,033,600 | — | — |
| 2025-05-06 | $21.49 | $33.90 | 1,740,800 | — | — |
| 2025-05-05 | $21.62 | $34.11 | 1,505,100 | — | — |
| 2025-05-02 | $21.57 | $34.03 | 2,757,700 | — | — |
| 2025-05-01 | $21.66 | $34.17 | 1,680,700 | — | — |
| 2025-04-30 | $21.78 | $34.36 | 1,940,100 | — | — |
| 2025-04-29 | $22.01 | $34.72 | 2,145,500 | — | — |
| 2025-04-28 | $21.79 | $34.38 | 3,442,700 | — | — |
| 2025-04-25 | $21.36 | $33.70 | 3,379,500 | — | — |
| 2025-04-24 | $21.97 | $34.66 | 3,338,400 | — | — |
| 2025-04-23 | $21.67 | $34.19 | 2,224,900 | — | — |
| 2025-04-22 | $21.75 | $34.31 | 1,712,300 | — | — |
| 2025-04-21 | $21.29 | $33.59 | 1,714,700 | — | — |
| 2025-04-17 | $21.56 | $34.01 | 2,276,100 | — | — |
| 2025-04-16 | $21.07 | $33.24 | 2,293,900 | — | — |
| 2025-04-15 | $21.17 | $33.40 | 1,845,600 | — | — |
| 2025-04-14 | $21.31 | $33.62 | 1,755,100 | — | — |
| 2025-04-11 | $21.17 | $33.40 | 1,790,700 | — | — |
| 2025-04-10 | $20.95 | $33.05 | 3,181,200 | — | — |
| 2025-04-09 | $21.80 | $34.39 | 7,402,000 | — | — |
| 2025-04-08 | $20.83 | $32.67 | 3,606,000 | — | — |
| 2025-04-07 | $21.38 | $33.54 | 3,864,400 | — | — |
| 2025-04-04 | $22.14 | $34.73 | 3,997,500 | — | — |
| 2025-04-03 | $22.36 | $35.07 | 3,336,400 | — | — |
| 2025-04-02 | $23.52 | $36.89 | 1,861,500 | — | — |
| 2025-04-01 | $23.46 | $36.80 | 2,082,900 | — | — |
| 2025-03-31 | $23.30 | $36.55 | 2,825,800 | — | — |
| 2025-03-28 | $23.40 | $36.70 | 2,617,600 | — | — |
| 2025-03-27 | $23.88 | $37.46 | 3,043,900 | — | — |
| 2025-03-26 | $24.76 | $38.84 | 1,743,700 | — | — |
| 2025-03-25 | $24.52 | $38.46 | 1,780,500 | — | — |
| 2025-03-24 | $24.43 | $38.32 | 1,948,400 | — | — |
| 2025-03-21 | $23.91 | $37.50 | 5,104,800 | — | — |
| 2025-03-20 | $24.09 | $37.79 | 3,095,400 | — | — |
| 2025-03-19 | $23.79 | $37.32 | 2,246,400 | — | — |
| 2025-03-18 | $23.98 | $37.61 | 1,968,300 | — | — |
| 2025-03-17 | $24.14 | $37.86 | 1,989,600 | — | — |
| 2025-03-14 | $24.31 | $38.13 | 1,971,900 | — | — |
| 2025-03-13 | $23.86 | $37.43 | 1,809,600 | — | — |
| 2025-03-12 | $24.42 | $38.30 | 2,074,400 | — | — |
| 2025-03-11 | $24.78 | $38.87 | 3,100,900 | — | — |
| 2025-03-10 | $26.02 | $40.81 | 3,409,600 | — | — |
| 2025-03-07 | $25.39 | $39.82 | 2,411,300 | — | — |
| 2025-03-06 | $25.08 | $39.34 | 2,376,600 | — | — |
| 2025-03-05 | $24.62 | $38.62 | 2,386,100 | — | — |
| 2025-03-04 | $24.00 | $37.64 | 2,817,700 | — | — |
| 2025-03-03 | $24.19 | $37.94 | 2,263,000 | — | — |
| 2025-02-28 | $24.32 | $38.15 | 2,524,500 | — | — |
| 2025-02-27 | $24.32 | $38.15 | 1,658,600 | — | — |
| 2025-02-26 | $24.52 | $38.46 | 1,787,100 | — | — |
| 2025-02-25 | $24.67 | $38.70 | 1,427,900 | — | — |
| 2025-02-24 | $24.51 | $38.44 | 2,010,600 | — | — |
| 2025-02-21 | $24.37 | $38.23 | 1,367,100 | — | — |
| 2025-02-20 | $24.59 | $38.57 | 1,622,600 | — | — |
| 2025-02-19 | $24.41 | $38.29 | 2,026,000 | — | — |
| 2025-02-18 | $24.77 | $38.85 | 2,083,600 | — | — |
| 2025-02-14 | $24.48 | $38.40 | 1,598,400 | — | — |
| 2025-02-13 | $24.36 | $38.21 | 2,716,500 | — | — |
| 2025-02-12 | $24.39 | $38.26 | 1,803,500 | — | — |
| 2025-02-11 | $24.90 | $39.06 | 1,369,900 | — | — |
| 2025-02-10 | $24.81 | $38.92 | 1,767,000 | — | — |
| 2025-02-07 | $25.06 | $39.31 | 2,714,900 | — | — |
| 2025-02-06 | $25.04 | $39.28 | 2,196,100 | — | — |
| 2025-02-05 | $25.30 | $39.68 | 2,438,300 | — | — |
| 2025-02-04 | $25.72 | $40.34 | 2,708,900 | — | — |
| 2025-02-03 | $25.17 | $39.48 | 4,082,000 | — | — |
| 2025-01-31 | $25.92 | $40.66 | 5,024,500 | — | — |
| 2025-01-30 | $28.22 | $44.26 | 2,669,500 | — | — |
| 2025-01-29 | $27.83 | $43.65 | 1,478,500 | — | — |
| 2025-01-28 | $27.92 | $43.79 | 1,378,700 | — | — |
| 2025-01-27 | $28.48 | $44.67 | 1,726,700 | — | — |
| 2025-01-24 | $27.73 | $43.50 | 1,161,800 | — | — |
| 2025-01-23 | $27.97 | $43.87 | 1,680,800 | — | — |
| 2025-01-22 | $28.01 | $43.93 | 1,606,000 | — | — |
| 2025-01-21 | $28.35 | $44.47 | 1,466,300 | — | — |
| 2025-01-17 | $27.97 | $43.87 | 1,410,700 | — | — |
| 2025-01-16 | $27.50 | $43.13 | 917,400 | — | — |
| 2025-01-15 | $27.42 | $43.01 | 1,248,100 | — | — |
| 2025-01-14 | $27.15 | $42.59 | 1,155,200 | — | — |
| 2025-01-13 | $27.26 | $42.76 | 1,885,300 | — | — |
| 2025-01-10 | $26.86 | $42.13 | 2,072,600 | — | — |
| 2025-01-08 | $27.18 | $42.63 | 2,192,400 | — | — |
| 2025-01-07 | $27.70 | $43.26 | 1,639,300 | — | — |
| 2025-01-06 | $28.00 | $43.73 | 1,863,600 | — | — |
| 2025-01-03 | $28.04 | $43.79 | 1,509,400 | — | — |
| 2025-01-02 | $28.11 | $43.90 | 1,376,100 | — | — |