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
- 1988-01-26 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 | $24.09 | $41.60 | 4,509,400 | — | — |
| 2025-12-30 | $24.15 | $41.70 | 4,049,900 | — | — |
| 2025-12-29 | $24.06 | $41.54 | 5,222,700 | — | — |
| 2025-12-26 | $24.31 | $41.98 | 3,919,300 | — | — |
| 2025-12-24 | $24.24 | $41.85 | 1,619,300 | — | — |
| 2025-12-23 | $24.29 | $41.94 | 4,728,700 | — | — |
| 2025-12-22 | $24.32 | $41.99 | 6,351,900 | — | — |
| 2025-12-19 | $23.80 | $41.09 | 12,486,600 | — | — |
| 2025-12-18 | $23.96 | $41.37 | 5,813,900 | — | — |
| 2025-12-17 | $24.03 | $41.49 | 7,517,900 | — | — |
| 2025-12-16 | $23.46 | $40.51 | 13,532,600 | — | — |
| 2025-12-15 | $24.86 | $42.92 | 13,114,200 | — | — |
| 2025-12-12 | $26.21 | $45.26 | 9,825,800 | — | — |
| 2025-12-11 | $25.19 | $43.49 | 14,195,800 | — | — |
| 2025-12-10 | $23.75 | $41.01 | 7,369,300 | — | — |
| 2025-12-09 | $23.81 | $41.11 | 6,688,800 | — | — |
| 2025-12-08 | $23.64 | $40.82 | 9,176,800 | — | — |
| 2025-12-05 | $23.61 | $40.77 | 7,299,400 | — | — |
| 2025-12-04 | $24.10 | $41.61 | 4,790,300 | — | — |
| 2025-12-03 | $24.21 | $41.42 | 4,830,100 | — | — |
| 2025-12-02 | $24.38 | $41.71 | 6,447,300 | — | — |
| 2025-12-01 | $24.96 | $42.71 | 7,366,400 | — | — |
| 2025-11-28 | $24.49 | $41.90 | 6,883,700 | — | — |
| 2025-11-26 | $24.26 | $41.51 | 6,621,900 | — | — |
| 2025-11-25 | $24.16 | $41.34 | 7,904,000 | — | — |
| 2025-11-24 | $23.60 | $40.38 | 7,784,800 | — | — |
| 2025-11-21 | $24.17 | $41.35 | 5,659,100 | — | — |
| 2025-11-20 | $23.93 | $40.94 | 9,073,900 | — | — |
| 2025-11-19 | $24.50 | $41.92 | 5,993,600 | — | — |
| 2025-11-18 | $24.68 | $42.23 | 6,248,500 | — | — |
| 2025-11-17 | $24.52 | $41.95 | 7,404,200 | — | — |
| 2025-11-14 | $26.05 | $44.57 | 6,154,100 | — | — |
| 2025-11-13 | $25.55 | $43.72 | 5,211,800 | — | — |
| 2025-11-12 | $25.46 | $43.56 | 5,818,200 | — | — |
| 2025-11-11 | $25.71 | $43.99 | 6,901,300 | — | — |
| 2025-11-10 | $25.89 | $44.30 | 8,265,500 | — | — |
| 2025-11-07 | $25.58 | $43.77 | 8,226,700 | — | — |
| 2025-11-06 | $24.92 | $42.64 | 12,181,600 | — | — |
| 2025-11-05 | $26.22 | $44.86 | 11,955,900 | — | — |
| 2025-11-04 | $26.55 | $45.43 | 9,709,800 | — | — |
| 2025-11-03 | $27.26 | $46.64 | 8,334,300 | — | — |
| 2025-10-31 | $27.45 | $46.97 | 7,273,800 | — | — |
| 2025-10-30 | $27.71 | $47.41 | 6,039,000 | — | — |
| 2025-10-29 | $28.65 | $49.02 | 4,070,400 | — | — |
| 2025-10-28 | $29.38 | $50.27 | 3,012,800 | — | — |
| 2025-10-27 | $29.56 | $50.58 | 3,654,100 | — | — |
| 2025-10-24 | $29.98 | $51.29 | 3,889,800 | — | — |
| 2025-10-23 | $29.65 | $50.73 | 3,900,400 | — | — |
| 2025-10-22 | $29.65 | $50.73 | 8,983,000 | — | — |
| 2025-10-21 | $29.19 | $49.94 | 4,461,500 | — | — |
| 2025-10-20 | $29.58 | $50.61 | 5,475,100 | — | — |
| 2025-10-17 | $29.32 | $50.17 | 4,533,500 | — | — |
| 2025-10-16 | $29.43 | $50.35 | 8,602,500 | — | — |
| 2025-10-15 | $29.79 | $50.97 | 4,914,700 | — | — |
| 2025-10-14 | $29.95 | $51.24 | 5,723,600 | — | — |
| 2025-10-13 | $30.99 | $53.02 | 4,916,000 | — | — |
| 2025-10-10 | $30.35 | $51.93 | 11,969,400 | — | — |
| 2025-10-09 | $33.44 | $57.21 | 4,729,800 | — | — |
| 2025-10-08 | $34.79 | $59.52 | 4,484,800 | — | — |
| 2025-10-07 | $35.41 | $60.59 | 4,018,000 | — | — |
| 2025-10-06 | $35.34 | $60.47 | 4,669,500 | — | — |
| 2025-10-03 | $34.53 | $59.08 | 2,767,600 | — | — |
| 2025-10-02 | $34.76 | $59.47 | 4,140,900 | — | — |
| 2025-10-01 | $33.82 | $57.86 | 3,234,100 | — | — |
| 2025-09-30 | $34.68 | $59.34 | 3,493,500 | — | — |
| 2025-09-29 | $34.70 | $59.37 | 3,427,100 | — | — |
| 2025-09-26 | $35.32 | $60.43 | 3,606,400 | — | — |
| 2025-09-25 | $34.79 | $59.52 | 9,841,100 | — | — |
| 2025-09-24 | $35.93 | $61.48 | 5,158,300 | — | — |
| 2025-09-23 | $33.97 | $58.12 | 2,864,300 | — | — |
| 2025-09-22 | $33.43 | $57.20 | 3,230,500 | — | — |
| 2025-09-19 | $33.98 | $58.14 | 4,302,200 | — | — |
| 2025-09-18 | $34.22 | $58.55 | 3,572,900 | — | — |
| 2025-09-17 | $34.16 | $58.45 | 3,969,800 | — | — |
| 2025-09-16 | $33.82 | $57.86 | 3,834,500 | — | — |
| 2025-09-15 | $34.05 | $58.26 | 4,556,400 | — | — |
| 2025-09-12 | $33.65 | $57.57 | 3,338,800 | — | — |
| 2025-09-11 | $33.68 | $57.63 | 5,408,500 | — | — |
| 2025-09-10 | $33.41 | $57.16 | 4,756,700 | — | — |
| 2025-09-09 | $32.16 | $55.02 | 3,232,500 | — | — |
| 2025-09-08 | $32.58 | $55.74 | 4,959,900 | — | — |
| 2025-09-05 | $32.45 | $55.14 | 4,273,300 | — | — |
| 2025-09-04 | $32.62 | $55.43 | 4,285,500 | — | — |
| 2025-09-03 | $32.69 | $55.55 | 3,390,600 | — | — |
| 2025-09-02 | $33.25 | $56.50 | 3,177,500 | — | — |
| 2025-08-29 | $33.40 | $56.76 | 2,972,200 | — | — |
| 2025-08-28 | $33.95 | $57.69 | 3,125,100 | — | — |
| 2025-08-27 | $33.49 | $56.91 | 3,639,600 | — | — |
| 2025-08-26 | $33.30 | $56.59 | 5,166,700 | — | — |
| 2025-08-25 | $33.13 | $56.30 | 7,378,300 | — | — |
| 2025-08-22 | $32.55 | $55.31 | 3,294,800 | — | — |
| 2025-08-21 | $32.61 | $55.42 | 3,496,400 | — | — |
| 2025-08-20 | $32.45 | $55.14 | 3,590,800 | — | — |
| 2025-08-19 | $32.24 | $54.79 | 3,892,200 | — | — |
| 2025-08-18 | $32.30 | $54.89 | 6,547,100 | — | — |
| 2025-08-15 | $32.47 | $55.18 | 3,387,100 | — | — |
| 2025-08-14 | $32.10 | $54.55 | 3,417,000 | — | — |
| 2025-08-13 | $32.21 | $54.74 | 4,026,900 | — | — |
| 2025-08-12 | $31.19 | $53.00 | 8,958,800 | — | — |
| 2025-08-11 | $32.50 | $55.23 | 5,291,500 | — | — |
| 2025-08-08 | $31.98 | $54.35 | 5,399,900 | — | — |
| 2025-08-07 | $31.68 | $53.84 | 8,215,800 | — | — |
| 2025-08-06 | $30.93 | $52.56 | 17,983,900 | — | — |
| 2025-08-05 | $35.68 | $60.63 | 4,535,700 | — | — |
| 2025-08-04 | $35.52 | $60.36 | 3,599,600 | — | — |
| 2025-08-01 | $35.32 | $60.02 | 4,253,100 | — | — |
| 2025-07-31 | $36.01 | $61.19 | 3,556,900 | — | — |
| 2025-07-30 | $36.23 | $61.57 | 3,773,700 | — | — |
| 2025-07-29 | $37.02 | $62.91 | 4,532,800 | — | — |
| 2025-07-28 | $36.44 | $61.93 | 2,839,700 | — | — |
| 2025-07-25 | $36.90 | $62.71 | 5,210,900 | — | — |
| 2025-07-24 | $37.39 | $63.54 | 5,531,900 | — | — |
| 2025-07-23 | $37.18 | $63.18 | 4,818,400 | — | — |
| 2025-07-22 | $35.90 | $61.01 | 3,290,100 | — | — |
| 2025-07-21 | $35.53 | $60.38 | 3,435,300 | — | — |
| 2025-07-18 | $36.24 | $61.59 | 4,523,200 | — | — |
| 2025-07-17 | $35.27 | $59.94 | 5,249,500 | — | — |
| 2025-07-16 | $35.52 | $60.36 | 4,232,800 | — | — |
| 2025-07-15 | $35.90 | $61.01 | 4,052,300 | — | — |
| 2025-07-14 | $36.05 | $61.26 | 3,383,000 | — | — |
| 2025-07-11 | $36.45 | $61.94 | 3,420,500 | — | — |
| 2025-07-10 | $35.94 | $61.08 | 5,453,000 | — | — |
| 2025-07-09 | $37.32 | $63.42 | 3,839,500 | — | — |
| 2025-07-08 | $37.31 | $63.40 | 4,165,600 | — | — |
| 2025-07-07 | $37.69 | $64.05 | 4,873,500 | — | — |
| 2025-07-03 | $37.27 | $63.34 | 3,075,300 | — | — |
| 2025-07-02 | $37.81 | $64.25 | 5,840,700 | — | — |
| 2025-07-01 | $36.78 | $62.50 | 5,642,700 | — | — |
| 2025-06-30 | $36.48 | $61.99 | 5,955,100 | — | — |
| 2025-06-27 | $35.32 | $60.02 | 4,663,700 | — | — |
| 2025-06-26 | $35.18 | $59.78 | 3,770,200 | — | — |
| 2025-06-25 | $35.47 | $60.28 | 3,972,700 | — | — |
| 2025-06-24 | $35.54 | $60.40 | 3,808,400 | — | — |
| 2025-06-23 | $36.04 | $61.25 | 6,639,000 | — | — |
| 2025-06-20 | $36.34 | $61.76 | 10,468,900 | — | — |
| 2025-06-18 | $36.44 | $61.93 | 5,797,300 | — | — |
| 2025-06-17 | $36.16 | $61.45 | 4,874,200 | — | — |
| 2025-06-16 | $36.01 | $61.19 | 5,856,900 | — | — |
| 2025-06-13 | $35.76 | $60.77 | 8,012,500 | — | — |
| 2025-06-12 | $34.59 | $58.78 | 5,317,000 | — | — |
| 2025-06-11 | $34.65 | $58.88 | 7,543,400 | — | — |
| 2025-06-10 | $34.08 | $57.91 | 8,516,100 | — | — |
| 2025-06-09 | $34.59 | $58.78 | 6,053,200 | — | — |
| 2025-06-06 | $34.80 | $59.14 | 11,037,400 | — | — |
| 2025-06-05 | $36.40 | $61.86 | 6,215,300 | — | — |
| 2025-06-04 | $36.82 | $62.20 | 4,775,800 | — | — |
| 2025-06-03 | $36.95 | $62.42 | 4,676,700 | — | — |
| 2025-06-02 | $36.79 | $62.15 | 5,103,100 | — | — |
| 2025-05-30 | $36.14 | $61.05 | 6,943,900 | — | — |
| 2025-05-29 | $35.91 | $60.66 | 3,690,900 | — | — |
| 2025-05-28 | $36.03 | $60.86 | 2,519,200 | — | — |
| 2025-05-27 | $36.05 | $60.90 | 5,189,000 | — | — |
| 2025-05-23 | $35.10 | $59.29 | 2,932,800 | — | — |
| 2025-05-22 | $35.01 | $59.14 | 3,168,400 | — | — |
| 2025-05-21 | $35.54 | $60.03 | 4,224,900 | — | — |
| 2025-05-20 | $35.53 | $60.02 | 4,449,800 | — | — |
| 2025-05-19 | $35.35 | $59.71 | 3,950,700 | — | — |
| 2025-05-16 | $35.21 | $59.48 | 5,309,600 | — | — |
| 2025-05-15 | $34.67 | $58.57 | 5,202,600 | — | — |
| 2025-05-14 | $33.68 | $56.89 | 4,988,700 | — | — |
| 2025-05-13 | $34.23 | $57.82 | 6,671,000 | — | — |
| 2025-05-12 | $32.95 | $55.66 | 6,073,100 | — | — |
| 2025-05-09 | $32.67 | $55.19 | 4,675,300 | — | — |
| 2025-05-08 | $32.25 | $54.48 | 6,388,200 | — | — |
| 2025-05-07 | $31.56 | $53.31 | 11,985,700 | — | — |
| 2025-05-06 | $30.45 | $51.44 | 7,594,500 | — | — |
| 2025-05-05 | $30.60 | $51.69 | 6,002,300 | — | — |
| 2025-05-02 | $30.51 | $51.54 | 5,618,900 | — | — |
| 2025-05-01 | $30.47 | $51.47 | 6,293,400 | — | — |
| 2025-04-30 | $30.40 | $51.35 | 5,790,200 | — | — |
| 2025-04-29 | $30.25 | $51.10 | 6,186,800 | — | — |
| 2025-04-28 | $29.54 | $49.90 | 5,474,100 | — | — |
| 2025-04-25 | $29.13 | $49.21 | 3,649,300 | — | — |
| 2025-04-24 | $28.93 | $48.87 | 6,143,000 | — | — |
| 2025-04-23 | $27.95 | $47.21 | 4,865,100 | — | — |
| 2025-04-22 | $27.86 | $47.06 | 4,215,100 | — | — |
| 2025-04-21 | $27.20 | $45.95 | 3,605,300 | — | — |
| 2025-04-17 | $27.27 | $46.06 | 4,209,700 | — | — |
| 2025-04-16 | $26.97 | $45.56 | 5,903,500 | — | — |
| 2025-04-15 | $26.39 | $44.58 | 3,281,100 | — | — |
| 2025-04-14 | $26.58 | $44.90 | 5,222,300 | — | — |
| 2025-04-11 | $25.81 | $43.60 | 6,243,900 | — | — |
| 2025-04-10 | $24.20 | $40.88 | 4,766,300 | — | — |
| 2025-04-09 | $24.68 | $41.69 | 9,313,900 | — | — |
| 2025-04-08 | $22.76 | $38.45 | 7,912,800 | — | — |
| 2025-04-07 | $23.57 | $39.81 | 8,016,400 | — | — |
| 2025-04-04 | $23.45 | $39.61 | 10,126,900 | — | — |
| 2025-04-03 | $25.96 | $43.85 | 7,708,200 | — | — |
| 2025-04-02 | $26.47 | $44.71 | 3,568,800 | — | — |
| 2025-04-01 | $26.80 | $45.27 | 3,917,600 | — | — |
| 2025-03-31 | $27.01 | $45.63 | 4,011,100 | — | — |
| 2025-03-28 | $27.25 | $46.03 | 3,660,000 | — | — |
| 2025-03-27 | $27.48 | $46.42 | 3,460,200 | — | — |
| 2025-03-26 | $27.12 | $45.81 | 4,979,800 | — | — |
| 2025-03-25 | $27.18 | $45.91 | 8,391,700 | — | — |
| 2025-03-24 | $27.63 | $46.67 | 4,534,500 | — | — |
| 2025-03-21 | $27.83 | $47.01 | 7,382,900 | — | — |
| 2025-03-20 | $28.38 | $47.94 | 7,319,400 | — | — |
| 2025-03-19 | $27.97 | $47.25 | 8,366,000 | — | — |
| 2025-03-18 | $27.20 | $45.95 | 7,324,600 | — | — |
| 2025-03-17 | $26.53 | $44.81 | 4,553,600 | — | — |
| 2025-03-14 | $25.90 | $43.75 | 4,969,500 | — | — |
| 2025-03-13 | $25.06 | $42.33 | 5,091,800 | — | — |
| 2025-03-12 | $24.69 | $41.71 | 4,301,100 | — | — |
| 2025-03-11 | $24.86 | $41.99 | 5,096,100 | — | — |
| 2025-03-10 | $24.88 | $42.03 | 5,872,800 | — | — |
| 2025-03-07 | $25.14 | $42.47 | 6,437,600 | — | — |
| 2025-03-06 | $24.72 | $41.76 | 5,431,000 | — | — |
| 2025-03-05 | $24.13 | $40.39 | 5,632,400 | — | — |
| 2025-03-04 | $23.08 | $38.63 | 12,492,000 | — | — |
| 2025-03-03 | $23.33 | $39.05 | 7,806,100 | — | — |
| 2025-02-28 | $23.92 | $40.04 | 35,053,000 | — | — |
| 2025-02-27 | $25.09 | $42.00 | 4,727,900 | — | — |
| 2025-02-26 | $25.22 | $42.21 | 4,166,700 | — | — |
| 2025-02-25 | $25.51 | $42.70 | 5,947,200 | — | — |
| 2025-02-24 | $25.34 | $42.41 | 3,648,100 | — | — |
| 2025-02-21 | $25.76 | $43.12 | 5,590,600 | — | — |
| 2025-02-20 | $26.62 | $44.56 | 5,755,500 | — | — |
| 2025-02-19 | $27.13 | $45.41 | 4,815,800 | — | — |
| 2025-02-18 | $27.12 | $45.39 | 4,505,900 | — | — |
| 2025-02-14 | $26.51 | $44.37 | 3,089,400 | — | — |
| 2025-02-13 | $26.43 | $44.24 | 3,200,900 | — | — |
| 2025-02-12 | $26.14 | $43.75 | 7,169,900 | — | — |
| 2025-02-11 | $26.95 | $45.11 | 3,661,900 | — | — |
| 2025-02-10 | $27.43 | $45.91 | 3,747,600 | — | — |
| 2025-02-07 | $26.85 | $44.94 | 4,642,400 | — | — |
| 2025-02-06 | $26.49 | $44.34 | 6,560,500 | — | — |
| 2025-02-05 | $27.80 | $46.53 | 7,700,100 | — | — |
| 2025-02-04 | $28.21 | $47.22 | 3,692,200 | — | — |
| 2025-02-03 | $27.06 | $45.29 | 6,847,700 | — | — |
| 2025-01-31 | $27.89 | $46.68 | 3,159,500 | — | — |
| 2025-01-30 | $28.58 | $47.84 | 3,722,100 | — | — |
| 2025-01-29 | $28.68 | $48.01 | 3,630,900 | — | — |
| 2025-01-28 | $28.18 | $47.17 | 3,872,000 | — | — |
| 2025-01-27 | $27.99 | $46.85 | 3,659,300 | — | — |
| 2025-01-24 | $28.21 | $47.22 | 4,983,200 | — | — |
| 2025-01-23 | $28.80 | $48.21 | 4,814,300 | — | — |
| 2025-01-22 | $27.80 | $46.53 | 6,783,500 | — | — |
| 2025-01-21 | $27.11 | $45.38 | 4,686,400 | — | — |
| 2025-01-17 | $27.14 | $45.43 | 4,350,800 | — | — |
| 2025-01-16 | $26.72 | $44.72 | 4,254,200 | — | — |
| 2025-01-15 | $27.02 | $45.23 | 4,189,700 | — | — |
| 2025-01-14 | $27.14 | $45.43 | 4,728,300 | — | — |
| 2025-01-13 | $26.82 | $44.89 | 6,320,700 | — | — |
| 2025-01-10 | $24.83 | $41.56 | 4,432,700 | — | — |
| 2025-01-08 | $24.68 | $41.31 | 4,590,600 | — | — |
| 2025-01-07 | $25.25 | $42.26 | 4,964,900 | — | — |
| 2025-01-06 | $25.39 | $42.50 | 6,550,000 | — | — |
| 2025-01-03 | $25.15 | $42.10 | 6,858,000 | — | — |
| 2025-01-02 | $24.38 | $40.81 | 3,116,600 | — | — |