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
- 1976-07-08 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 | $21.25 | $21.25 | 872,900 | — | — |
| 2025-12-30 | $21.27 | $21.27 | 440,300 | — | — |
| 2025-12-29 | $21.10 | $21.10 | 469,800 | — | — |
| 2025-12-26 | $21.14 | $21.14 | 493,900 | — | — |
| 2025-12-24 | $20.43 | $20.43 | 379,800 | — | — |
| 2025-12-23 | $19.81 | $19.81 | 605,300 | — | — |
| 2025-12-22 | $20.44 | $20.44 | 700,400 | — | — |
| 2025-12-19 | $20.42 | $20.42 | 5,522,000 | — | — |
| 2025-12-18 | $19.84 | $19.84 | 809,200 | — | — |
| 2025-12-17 | $20.52 | $20.52 | 901,400 | — | — |
| 2025-12-16 | $20.35 | $20.35 | 928,200 | — | — |
| 2025-12-15 | $20.89 | $20.89 | 1,214,900 | — | — |
| 2025-12-12 | $21.00 | $21.00 | 576,800 | — | — |
| 2025-12-11 | $21.96 | $21.96 | 838,300 | — | — |
| 2025-12-10 | $21.31 | $21.31 | 1,089,500 | — | — |
| 2025-12-09 | $20.77 | $20.77 | 683,000 | — | — |
| 2025-12-08 | $20.55 | $20.55 | 1,119,700 | — | — |
| 2025-12-05 | $20.72 | $20.72 | 497,200 | — | — |
| 2025-12-04 | $20.77 | $20.77 | 711,600 | — | — |
| 2025-12-03 | $20.58 | $20.58 | 783,900 | — | — |
| 2025-12-02 | $19.28 | $19.28 | 608,900 | — | — |
| 2025-12-01 | $19.56 | $19.56 | 598,800 | — | — |
| 2025-11-28 | $18.95 | $18.95 | 289,000 | — | — |
| 2025-11-26 | $19.06 | $19.06 | 930,400 | — | — |
| 2025-11-25 | $18.86 | $18.86 | 943,600 | — | — |
| 2025-11-24 | $18.37 | $18.37 | 1,560,600 | — | — |
| 2025-11-21 | $18.45 | $18.45 | 624,500 | — | — |
| 2025-11-20 | $17.16 | $17.16 | 492,400 | — | — |
| 2025-11-19 | $17.32 | $17.32 | 519,800 | — | — |
| 2025-11-18 | $17.70 | $17.70 | 601,600 | — | — |
| 2025-11-17 | $17.55 | $17.55 | 618,200 | — | — |
| 2025-11-14 | $18.50 | $18.50 | 925,200 | — | — |
| 2025-11-13 | $19.07 | $19.07 | 783,100 | — | — |
| 2025-11-12 | $19.84 | $19.84 | 656,100 | — | — |
| 2025-11-11 | $19.22 | $19.22 | 765,500 | — | — |
| 2025-11-10 | $19.45 | $19.45 | 558,900 | — | — |
| 2025-11-07 | $19.40 | $19.40 | 626,800 | — | — |
| 2025-11-06 | $19.21 | $19.21 | 876,100 | — | — |
| 2025-11-05 | $20.23 | $20.23 | 740,100 | — | — |
| 2025-11-04 | $19.39 | $19.39 | 780,200 | — | — |
| 2025-11-03 | $19.17 | $19.17 | 1,142,900 | — | — |
| 2025-10-31 | $18.63 | $18.63 | 1,135,800 | — | — |
| 2025-10-30 | $19.12 | $19.12 | 795,000 | — | — |
| 2025-10-29 | $20.07 | $20.07 | 969,000 | — | — |
| 2025-10-28 | $20.15 | $20.15 | 880,500 | — | — |
| 2025-10-27 | $20.04 | $20.04 | 582,000 | — | — |
| 2025-10-24 | $20.41 | $20.41 | 754,100 | — | — |
| 2025-10-23 | $19.55 | $19.55 | 627,900 | — | — |
| 2025-10-22 | $19.52 | $19.52 | 766,000 | — | — |
| 2025-10-21 | $19.36 | $19.36 | 1,029,800 | — | — |
| 2025-10-20 | $19.13 | $19.13 | 643,400 | — | — |
| 2025-10-17 | $18.96 | $18.96 | 941,800 | — | — |
| 2025-10-16 | $19.87 | $19.87 | 1,057,600 | — | — |
| 2025-10-15 | $19.73 | $19.73 | 1,155,400 | — | — |
| 2025-10-14 | $20.73 | $20.73 | 1,200,900 | — | — |
| 2025-10-13 | $19.51 | $19.51 | 2,086,600 | — | — |
| 2025-10-10 | $20.60 | $20.60 | 1,829,300 | — | — |
| 2025-10-09 | $20.71 | $20.71 | 4,733,200 | — | — |
| 2025-10-08 | $27.61 | $27.61 | 841,500 | — | — |
| 2025-10-07 | $27.01 | $27.01 | 1,107,000 | — | — |
| 2025-10-06 | $26.32 | $26.32 | 680,900 | — | — |
| 2025-10-03 | $26.44 | $26.44 | 678,000 | — | — |
| 2025-10-02 | $25.46 | $25.46 | 589,400 | — | — |
| 2025-10-01 | $25.94 | $25.94 | 526,800 | — | — |
| 2025-09-30 | $25.20 | $25.20 | 585,100 | — | — |
| 2025-09-29 | $25.73 | $25.73 | 1,050,100 | — | — |
| 2025-09-26 | $25.44 | $25.44 | 824,300 | — | — |
| 2025-09-25 | $23.80 | $23.80 | 614,500 | — | — |
| 2025-09-24 | $22.91 | $22.91 | 781,200 | — | — |
| 2025-09-23 | $22.38 | $22.38 | 923,000 | — | — |
| 2025-09-22 | $22.28 | $22.28 | 831,000 | — | — |
| 2025-09-19 | $22.63 | $22.63 | 1,390,100 | — | — |
| 2025-09-18 | $23.22 | $23.22 | 536,800 | — | — |
| 2025-09-17 | $22.92 | $22.92 | 694,500 | — | — |
| 2025-09-16 | $23.42 | $23.42 | 491,100 | — | — |
| 2025-09-15 | $23.76 | $23.76 | 683,700 | — | — |
| 2025-09-12 | $24.12 | $24.12 | 510,200 | — | — |
| 2025-09-11 | $24.70 | $24.70 | 519,200 | — | — |
| 2025-09-10 | $23.94 | $23.94 | 780,500 | — | — |
| 2025-09-09 | $23.95 | $23.95 | 566,200 | — | — |
| 2025-09-08 | $24.54 | $24.54 | 695,300 | — | — |
| 2025-09-05 | $25.57 | $25.57 | 682,000 | — | — |
| 2025-09-04 | $25.67 | $25.67 | 825,200 | — | — |
| 2025-09-03 | $25.92 | $25.92 | 886,500 | — | — |
| 2025-09-02 | $24.72 | $24.72 | 608,000 | — | — |
| 2025-08-29 | $24.55 | $24.55 | 381,800 | — | — |
| 2025-08-28 | $24.31 | $24.31 | 491,400 | — | — |
| 2025-08-27 | $25.06 | $25.06 | 511,200 | — | — |
| 2025-08-26 | $24.33 | $24.33 | 909,500 | — | — |
| 2025-08-25 | $24.55 | $24.55 | 791,000 | — | — |
| 2025-08-22 | $24.11 | $24.11 | 762,200 | — | — |
| 2025-08-21 | $23.14 | $23.14 | 880,900 | — | — |
| 2025-08-20 | $24.38 | $24.38 | 1,022,700 | — | — |
| 2025-08-19 | $24.03 | $24.03 | 826,200 | — | — |
| 2025-08-18 | $23.13 | $23.13 | 589,800 | — | — |
| 2025-08-15 | $23.07 | $23.07 | 624,800 | — | — |
| 2025-08-14 | $23.57 | $23.57 | 722,100 | — | — |
| 2025-08-13 | $24.11 | $24.11 | 668,600 | — | — |
| 2025-08-12 | $23.18 | $23.18 | 519,000 | — | — |
| 2025-08-11 | $22.03 | $22.03 | 680,200 | — | — |
| 2025-08-08 | $21.81 | $21.81 | 398,000 | — | — |
| 2025-08-07 | $21.99 | $21.99 | 506,900 | — | — |
| 2025-08-06 | $22.22 | $22.22 | 368,000 | — | — |
| 2025-08-05 | $22.75 | $22.75 | 443,300 | — | — |
| 2025-08-04 | $22.38 | $22.38 | 725,700 | — | — |
| 2025-08-01 | $21.57 | $21.57 | 727,300 | — | — |
| 2025-07-31 | $21.98 | $21.98 | 677,400 | — | — |
| 2025-07-30 | $22.40 | $22.40 | 613,800 | — | — |
| 2025-07-29 | $22.75 | $22.75 | 600,900 | — | — |
| 2025-07-28 | $23.48 | $23.48 | 538,200 | — | — |
| 2025-07-25 | $24.11 | $24.11 | 563,900 | — | — |
| 2025-07-24 | $23.55 | $23.55 | 706,100 | — | — |
| 2025-07-23 | $24.44 | $24.44 | 974,800 | — | — |
| 2025-07-22 | $23.67 | $23.67 | 1,813,000 | — | — |
| 2025-07-21 | $21.69 | $21.69 | 1,121,900 | — | — |
| 2025-07-18 | $21.94 | $21.94 | 1,257,700 | — | — |
| 2025-07-17 | $22.70 | $22.70 | 1,432,700 | — | — |
| 2025-07-16 | $22.39 | $22.39 | 2,520,300 | — | — |
| 2025-07-15 | $20.05 | $20.05 | 2,259,700 | — | — |
| 2025-07-14 | $21.71 | $21.71 | 2,025,300 | — | — |
| 2025-07-11 | $22.55 | $22.55 | 2,461,000 | — | — |
| 2025-07-10 | $23.96 | $23.96 | 5,255,300 | — | — |
| 2025-07-09 | $31.00 | $31.00 | 853,700 | — | — |
| 2025-07-08 | $31.29 | $31.29 | 817,500 | — | — |
| 2025-07-07 | $30.10 | $30.10 | 810,500 | — | — |
| 2025-07-03 | $32.66 | $32.66 | 391,800 | — | — |
| 2025-07-02 | $33.25 | $33.25 | 926,200 | — | — |
| 2025-07-01 | $31.07 | $31.07 | 904,300 | — | — |
| 2025-06-30 | $28.38 | $28.38 | 673,500 | — | — |
| 2025-06-27 | $28.34 | $28.34 | 562,600 | — | — |
| 2025-06-26 | $27.72 | $27.72 | 590,100 | — | — |
| 2025-06-25 | $27.60 | $27.60 | 534,800 | — | — |
| 2025-06-24 | $28.06 | $28.06 | 460,800 | — | — |
| 2025-06-23 | $27.45 | $27.45 | 435,900 | — | — |
| 2025-06-20 | $26.73 | $26.73 | 864,500 | — | — |
| 2025-06-18 | $25.98 | $25.98 | 356,800 | — | — |
| 2025-06-17 | $26.39 | $26.39 | 396,700 | — | — |
| 2025-06-16 | $27.91 | $27.91 | 474,300 | — | — |
| 2025-06-13 | $27.06 | $27.06 | 629,900 | — | — |
| 2025-06-12 | $27.99 | $27.99 | 504,100 | — | — |
| 2025-06-11 | $28.44 | $28.44 | 838,300 | — | — |
| 2025-06-10 | $29.59 | $29.59 | 773,200 | — | — |
| 2025-06-09 | $28.95 | $28.95 | 598,500 | — | — |
| 2025-06-06 | $27.99 | $27.99 | 418,900 | — | — |
| 2025-06-05 | $27.94 | $27.94 | 479,600 | — | — |
| 2025-06-04 | $27.91 | $27.91 | 460,500 | — | — |
| 2025-06-03 | $27.60 | $27.60 | 585,100 | — | — |
| 2025-06-02 | $26.26 | $26.26 | 588,600 | — | — |
| 2025-05-30 | $26.89 | $26.89 | 664,600 | — | — |
| 2025-05-29 | $26.78 | $26.78 | 611,000 | — | — |
| 2025-05-28 | $25.29 | $25.29 | 704,100 | — | — |
| 2025-05-27 | $26.18 | $26.18 | 746,900 | — | — |
| 2025-05-23 | $26.24 | $26.24 | 719,900 | — | — |
| 2025-05-22 | $28.04 | $28.04 | 677,800 | — | — |
| 2025-05-21 | $26.94 | $26.94 | 870,200 | — | — |
| 2025-05-20 | $31.26 | $31.26 | 398,300 | — | — |
| 2025-05-19 | $30.68 | $30.68 | 426,600 | — | — |
| 2025-05-16 | $30.49 | $30.49 | 469,500 | — | — |
| 2025-05-15 | $29.76 | $29.76 | 355,700 | — | — |
| 2025-05-14 | $30.08 | $30.08 | 778,600 | — | — |
| 2025-05-13 | $31.78 | $31.78 | 758,000 | — | — |
| 2025-05-12 | $32.42 | $32.42 | 1,691,000 | — | — |
| 2025-05-09 | $27.28 | $27.28 | 963,600 | — | — |
| 2025-05-08 | $26.74 | $26.74 | 999,900 | — | — |
| 2025-05-07 | $24.48 | $24.48 | 796,700 | — | — |
| 2025-05-06 | $25.41 | $25.41 | 901,000 | — | — |
| 2025-05-05 | $25.29 | $25.29 | 1,674,000 | — | — |
| 2025-05-02 | $28.21 | $28.21 | 684,700 | — | — |
| 2025-05-01 | $27.71 | $27.71 | 638,200 | — | — |
| 2025-04-30 | $27.86 | $27.86 | 841,500 | — | — |
| 2025-04-29 | $28.42 | $28.42 | 775,100 | — | — |
| 2025-04-28 | $28.69 | $28.69 | 731,000 | — | — |
| 2025-04-25 | $28.61 | $28.61 | 1,894,100 | — | — |
| 2025-04-24 | $30.04 | $30.04 | 1,733,200 | — | — |
| 2025-04-23 | $34.12 | $34.12 | 843,500 | — | — |
| 2025-04-22 | $33.67 | $33.67 | 704,100 | — | — |
| 2025-04-21 | $31.89 | $31.89 | 876,800 | — | — |
| 2025-04-17 | $33.69 | $33.69 | 732,500 | — | — |
| 2025-04-16 | $32.98 | $32.98 | 762,100 | — | — |
| 2025-04-15 | $32.64 | $32.64 | 715,600 | — | — |
| 2025-04-14 | $33.62 | $33.62 | 615,600 | — | — |
| 2025-04-11 | $34.28 | $34.28 | 753,800 | — | — |
| 2025-04-10 | $35.19 | $35.19 | 922,000 | — | — |
| 2025-04-09 | $39.97 | $39.97 | 1,368,600 | — | — |
| 2025-04-08 | $36.25 | $36.25 | 733,600 | — | — |
| 2025-04-07 | $42.19 | $42.19 | 715,500 | — | — |
| 2025-04-04 | $44.76 | $44.76 | 940,500 | — | — |
| 2025-04-03 | $46.28 | $46.28 | 559,900 | — | — |
| 2025-04-02 | $53.26 | $53.26 | 270,500 | — | — |
| 2025-04-01 | $52.67 | $52.67 | 369,200 | — | — |
| 2025-03-31 | $53.49 | $53.49 | 374,500 | — | — |
| 2025-03-28 | $54.02 | $54.02 | 341,500 | — | — |
| 2025-03-27 | $54.06 | $54.06 | 466,500 | — | — |
| 2025-03-26 | $51.45 | $51.45 | 286,200 | — | — |
| 2025-03-25 | $50.39 | $50.39 | 375,300 | — | — |
| 2025-03-24 | $53.00 | $53.00 | 423,500 | — | — |
| 2025-03-21 | $52.85 | $52.85 | 1,387,300 | — | — |
| 2025-03-20 | $52.19 | $52.19 | 335,300 | — | — |
| 2025-03-19 | $51.41 | $51.41 | 383,800 | — | — |
| 2025-03-18 | $51.80 | $51.80 | 314,800 | — | — |
| 2025-03-17 | $53.55 | $53.55 | 480,300 | — | — |
| 2025-03-14 | $52.45 | $52.45 | 390,700 | — | — |
| 2025-03-13 | $50.75 | $50.75 | 524,100 | — | — |
| 2025-03-12 | $51.25 | $51.25 | 481,200 | — | — |
| 2025-03-11 | $53.36 | $53.36 | 460,300 | — | — |
| 2025-03-10 | $55.26 | $55.26 | 420,200 | — | — |
| 2025-03-07 | $56.73 | $56.73 | 320,300 | — | — |
| 2025-03-06 | $56.55 | $56.55 | 360,500 | — | — |
| 2025-03-05 | $55.09 | $55.09 | 489,300 | — | — |
| 2025-03-04 | $53.28 | $53.28 | 499,300 | — | — |
| 2025-03-03 | $53.66 | $53.66 | 432,000 | — | — |
| 2025-02-28 | $55.03 | $55.03 | 670,600 | — | — |
| 2025-02-27 | $57.24 | $57.24 | 368,000 | — | — |
| 2025-02-26 | $58.18 | $58.18 | 354,000 | — | — |
| 2025-02-25 | $58.73 | $58.73 | 597,200 | — | — |
| 2025-02-24 | $57.86 | $57.86 | 324,500 | — | — |
| 2025-02-21 | $58.80 | $58.80 | 440,200 | — | — |
| 2025-02-20 | $58.17 | $58.17 | 522,700 | — | — |
| 2025-02-19 | $56.82 | $56.82 | 653,600 | — | — |
| 2025-02-18 | $56.36 | $56.36 | 479,300 | — | — |
| 2025-02-14 | $56.53 | $56.53 | 356,000 | — | — |
| 2025-02-13 | $56.64 | $56.64 | 251,200 | — | — |
| 2025-02-12 | $55.59 | $55.59 | 447,300 | — | — |
| 2025-02-11 | $57.00 | $57.00 | 342,900 | — | — |
| 2025-02-10 | $57.33 | $57.33 | 581,100 | — | — |
| 2025-02-07 | $56.32 | $56.32 | 352,900 | — | — |
| 2025-02-06 | $57.73 | $57.73 | 312,200 | — | — |
| 2025-02-05 | $58.63 | $58.63 | 283,400 | — | — |
| 2025-02-04 | $59.66 | $59.66 | 351,900 | — | — |
| 2025-02-03 | $58.99 | $58.99 | 447,700 | — | — |
| 2025-01-31 | $61.78 | $61.78 | 376,300 | — | — |
| 2025-01-30 | $63.59 | $63.59 | 272,500 | — | — |
| 2025-01-29 | $64.23 | $64.23 | 309,600 | — | — |
| 2025-01-28 | $64.00 | $64.00 | 355,300 | — | — |
| 2025-01-27 | $66.60 | $66.60 | 447,900 | — | — |
| 2025-01-24 | $66.75 | $66.75 | 311,100 | — | — |
| 2025-01-23 | $65.32 | $65.32 | 334,400 | — | — |
| 2025-01-22 | $64.77 | $64.77 | 298,500 | — | — |
| 2025-01-21 | $65.08 | $65.08 | 440,900 | — | — |
| 2025-01-17 | $64.44 | $64.44 | 391,800 | — | — |
| 2025-01-16 | $65.90 | $65.90 | 489,900 | — | — |
| 2025-01-15 | $63.38 | $63.38 | 338,200 | — | — |
| 2025-01-14 | $62.76 | $62.76 | 553,000 | — | — |
| 2025-01-13 | $61.23 | $61.23 | 579,200 | — | — |
| 2025-01-10 | $61.98 | $61.98 | 860,000 | — | — |
| 2025-01-08 | $58.97 | $58.97 | 1,187,800 | — | — |
| 2025-01-07 | $59.29 | $59.29 | 949,300 | — | — |
| 2025-01-06 | $59.75 | $59.75 | 668,000 | — | — |
| 2025-01-03 | $58.87 | $58.87 | 466,000 | — | — |
| 2025-01-02 | $59.53 | $59.53 | 427,400 | — | — |