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
- 1991-08-07 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 | $29.22 | $37.09 | 1,564,300 | — | — |
| 2025-12-30 | $29.60 | $37.58 | 1,017,000 | — | — |
| 2025-12-29 | $29.70 | $37.70 | 1,462,700 | — | — |
| 2025-12-26 | $29.79 | $37.82 | 949,500 | — | — |
| 2025-12-24 | $29.72 | $37.73 | 554,900 | — | — |
| 2025-12-23 | $29.68 | $37.68 | 1,727,000 | — | — |
| 2025-12-22 | $29.66 | $37.65 | 1,938,000 | — | — |
| 2025-12-19 | $29.63 | $37.61 | 5,607,000 | — | — |
| 2025-12-18 | $29.86 | $37.91 | 1,841,500 | — | — |
| 2025-12-17 | $29.40 | $37.32 | 1,654,300 | — | — |
| 2025-12-16 | $29.08 | $36.92 | 1,663,300 | — | — |
| 2025-12-15 | $29.15 | $37.00 | 1,922,000 | — | — |
| 2025-12-12 | $29.01 | $36.83 | 1,234,000 | — | — |
| 2025-12-11 | $29.09 | $36.93 | 1,747,900 | — | — |
| 2025-12-10 | $28.97 | $36.78 | 3,132,600 | — | — |
| 2025-12-09 | $27.79 | $35.28 | 1,465,500 | — | — |
| 2025-12-08 | $27.75 | $35.23 | 1,424,000 | — | — |
| 2025-12-05 | $27.99 | $35.53 | 1,486,800 | — | — |
| 2025-12-04 | $27.92 | $35.44 | 1,133,600 | — | — |
| 2025-12-03 | $28.28 | $35.90 | 1,297,500 | — | — |
| 2025-12-02 | $28.37 | $36.01 | 1,439,200 | — | — |
| 2025-12-01 | $28.53 | $36.22 | 1,606,200 | — | — |
| 2025-11-28 | $28.35 | $35.99 | 922,400 | — | — |
| 2025-11-26 | $28.38 | $36.03 | 1,708,500 | — | — |
| 2025-11-25 | $28.44 | $36.10 | 1,698,900 | — | — |
| 2025-11-24 | $28.17 | $35.76 | 1,964,500 | — | — |
| 2025-11-21 | $28.29 | $35.91 | 1,053,600 | — | — |
| 2025-11-20 | $28.00 | $35.54 | 1,173,200 | — | — |
| 2025-11-19 | $27.82 | $35.32 | 1,201,500 | — | — |
| 2025-11-18 | $27.82 | $35.32 | 1,356,800 | — | — |
| 2025-11-17 | $27.60 | $35.04 | 1,124,500 | — | — |
| 2025-11-14 | $28.21 | $35.81 | 1,245,700 | — | — |
| 2025-11-13 | $28.19 | $35.79 | 1,341,500 | — | — |
| 2025-11-12 | $28.47 | $36.14 | 1,281,500 | — | — |
| 2025-11-11 | $28.48 | $36.15 | 938,500 | — | — |
| 2025-11-10 | $28.29 | $35.91 | 1,560,400 | — | — |
| 2025-11-07 | $28.03 | $35.58 | 1,582,100 | — | — |
| 2025-11-06 | $27.64 | $35.09 | 1,394,500 | — | — |
| 2025-11-05 | $28.07 | $35.44 | 1,935,000 | — | — |
| 2025-11-04 | $28.07 | $35.44 | 1,217,400 | — | — |
| 2025-11-03 | $27.68 | $34.95 | 1,572,300 | — | — |
| 2025-10-31 | $27.42 | $34.62 | 2,659,700 | — | — |
| 2025-10-30 | $27.50 | $34.72 | 3,032,100 | — | — |
| 2025-10-29 | $26.36 | $33.28 | 2,923,700 | — | — |
| 2025-10-28 | $26.77 | $33.80 | 1,592,200 | — | — |
| 2025-10-27 | $26.99 | $34.08 | 1,738,000 | — | — |
| 2025-10-24 | $27.38 | $34.57 | 1,717,100 | — | — |
| 2025-10-23 | $27.43 | $34.63 | 1,835,000 | — | — |
| 2025-10-22 | $27.36 | $34.55 | 1,430,800 | — | — |
| 2025-10-21 | $27.17 | $34.31 | 1,666,200 | — | — |
| 2025-10-20 | $27.07 | $34.18 | 1,392,300 | — | — |
| 2025-10-17 | $26.92 | $33.99 | 1,449,600 | — | — |
| 2025-10-16 | $26.56 | $33.54 | 1,950,000 | — | — |
| 2025-10-15 | $27.37 | $34.56 | 1,994,500 | — | — |
| 2025-10-14 | $27.66 | $34.93 | 1,958,400 | — | — |
| 2025-10-13 | $26.96 | $34.04 | 1,678,100 | — | — |
| 2025-10-10 | $26.73 | $33.75 | 1,574,600 | — | — |
| 2025-10-09 | $26.88 | $33.94 | 1,505,200 | — | — |
| 2025-10-08 | $26.98 | $34.07 | 1,363,400 | — | — |
| 2025-10-07 | $27.04 | $34.14 | 1,743,900 | — | — |
| 2025-10-06 | $27.23 | $34.38 | 1,645,400 | — | — |
| 2025-10-03 | $27.51 | $34.74 | 1,578,000 | — | — |
| 2025-10-02 | $27.75 | $35.04 | 1,660,900 | — | — |
| 2025-10-01 | $28.10 | $35.48 | 1,938,500 | — | — |
| 2025-09-30 | $28.37 | $35.82 | 1,526,900 | — | — |
| 2025-09-29 | $28.44 | $35.91 | 1,517,800 | — | — |
| 2025-09-26 | $28.77 | $36.33 | 1,215,800 | — | — |
| 2025-09-25 | $28.39 | $35.85 | 1,346,700 | — | — |
| 2025-09-24 | $28.52 | $36.01 | 1,780,100 | — | — |
| 2025-09-23 | $28.27 | $35.70 | 3,923,700 | — | — |
| 2025-09-22 | $28.12 | $35.51 | 2,638,200 | — | — |
| 2025-09-19 | $28.33 | $35.77 | 10,318,000 | — | — |
| 2025-09-18 | $28.50 | $35.99 | 4,176,500 | — | — |
| 2025-09-17 | $28.00 | $35.35 | 2,489,900 | — | — |
| 2025-09-16 | $27.88 | $35.20 | 1,722,700 | — | — |
| 2025-09-15 | $27.99 | $35.34 | 1,745,100 | — | — |
| 2025-09-12 | $28.43 | $35.90 | 1,538,200 | — | — |
| 2025-09-11 | $28.92 | $36.52 | 1,751,500 | — | — |
| 2025-09-10 | $28.37 | $35.82 | 1,483,700 | — | — |
| 2025-09-09 | $28.25 | $35.67 | 1,175,800 | — | — |
| 2025-09-08 | $28.41 | $35.87 | 1,252,900 | — | — |
| 2025-09-05 | $28.40 | $35.86 | 1,659,200 | — | — |
| 2025-09-04 | $28.44 | $35.91 | 1,580,700 | — | — |
| 2025-09-03 | $28.05 | $35.42 | 1,196,600 | — | — |
| 2025-09-02 | $27.83 | $35.14 | 1,370,900 | — | — |
| 2025-08-29 | $27.83 | $35.14 | 1,578,100 | — | — |
| 2025-08-28 | $27.68 | $34.95 | 1,201,500 | — | — |
| 2025-08-27 | $28.00 | $35.35 | 1,385,500 | — | — |
| 2025-08-26 | $27.85 | $35.17 | 1,992,500 | — | — |
| 2025-08-25 | $27.92 | $35.25 | 1,068,400 | — | — |
| 2025-08-22 | $28.15 | $35.54 | 1,332,900 | — | — |
| 2025-08-21 | $27.54 | $34.77 | 1,301,000 | — | — |
| 2025-08-20 | $27.50 | $34.72 | 2,069,900 | — | — |
| 2025-08-19 | $27.46 | $34.67 | 1,421,000 | — | — |
| 2025-08-18 | $27.26 | $34.42 | 1,321,400 | — | — |
| 2025-08-15 | $27.51 | $34.74 | 1,744,000 | — | — |
| 2025-08-14 | $27.86 | $35.18 | 2,079,700 | — | — |
| 2025-08-13 | $27.76 | $35.05 | 3,152,500 | — | — |
| 2025-08-12 | $27.52 | $34.75 | 2,559,500 | — | — |
| 2025-08-11 | $27.33 | $34.51 | 1,524,400 | — | — |
| 2025-08-08 | $27.17 | $34.31 | 2,097,600 | — | — |
| 2025-08-07 | $26.46 | $33.41 | 2,285,200 | — | — |
| 2025-08-06 | $27.03 | $33.94 | 1,916,200 | — | — |
| 2025-08-05 | $26.94 | $33.83 | 1,798,800 | — | — |
| 2025-08-04 | $26.72 | $33.55 | 1,928,100 | — | — |
| 2025-08-01 | $26.28 | $33.00 | 2,466,100 | — | — |
| 2025-07-31 | $25.90 | $32.52 | 3,640,000 | — | — |
| 2025-07-30 | $25.37 | $31.86 | 2,085,800 | — | — |
| 2025-07-29 | $25.68 | $32.25 | 1,942,300 | — | — |
| 2025-07-28 | $25.54 | $32.07 | 2,259,900 | — | — |
| 2025-07-25 | $25.63 | $32.18 | 1,660,300 | — | — |
| 2025-07-24 | $25.56 | $32.09 | 1,760,500 | — | — |
| 2025-07-23 | $25.74 | $32.32 | 1,709,300 | — | — |
| 2025-07-22 | $25.72 | $32.30 | 2,573,600 | — | — |
| 2025-07-21 | $25.49 | $32.01 | 2,105,000 | — | — |
| 2025-07-18 | $25.20 | $31.64 | 1,866,800 | — | — |
| 2025-07-17 | $25.31 | $31.78 | 2,532,300 | — | — |
| 2025-07-16 | $25.11 | $31.53 | 3,060,900 | — | — |
| 2025-07-15 | $25.06 | $31.47 | 2,944,100 | — | — |
| 2025-07-14 | $25.54 | $32.07 | 2,694,100 | — | — |
| 2025-07-11 | $25.26 | $31.72 | 3,982,300 | — | — |
| 2025-07-10 | $25.87 | $32.48 | 3,844,400 | — | — |
| 2025-07-09 | $26.58 | $33.38 | 2,858,800 | — | — |
| 2025-07-08 | $27.25 | $34.22 | 2,213,600 | — | — |
| 2025-07-07 | $27.42 | $34.43 | 2,383,500 | — | — |
| 2025-07-03 | $28.52 | $35.81 | 3,959,400 | — | — |
| 2025-07-02 | $27.91 | $35.05 | 1,745,200 | — | — |
| 2025-07-01 | $28.20 | $35.41 | 2,091,300 | — | — |
| 2025-06-30 | $27.84 | $34.96 | 2,341,900 | — | — |
| 2025-06-27 | $27.67 | $34.74 | 3,319,100 | — | — |
| 2025-06-26 | $27.60 | $34.66 | 2,005,000 | — | — |
| 2025-06-25 | $27.47 | $34.49 | 1,643,000 | — | — |
| 2025-06-24 | $28.10 | $35.28 | 3,239,700 | — | — |
| 2025-06-23 | $27.71 | $34.79 | 2,358,400 | — | — |
| 2025-06-20 | $27.02 | $33.93 | 6,736,200 | — | — |
| 2025-06-18 | $26.95 | $33.84 | 2,266,700 | — | — |
| 2025-06-17 | $26.42 | $33.17 | 2,469,600 | — | — |
| 2025-06-16 | $26.94 | $33.83 | 2,037,000 | — | — |
| 2025-06-13 | $26.85 | $33.71 | 1,880,400 | — | — |
| 2025-06-12 | $26.90 | $33.78 | 1,614,300 | — | — |
| 2025-06-11 | $26.54 | $33.33 | 2,361,800 | — | — |
| 2025-06-10 | $26.23 | $32.94 | 996,100 | — | — |
| 2025-06-09 | $26.05 | $32.71 | 1,198,100 | — | — |
| 2025-06-06 | $26.31 | $33.04 | 878,100 | — | — |
| 2025-06-05 | $26.02 | $32.67 | 1,122,000 | — | — |
| 2025-06-04 | $26.06 | $32.72 | 1,289,300 | — | — |
| 2025-06-03 | $26.47 | $33.24 | 1,899,700 | — | — |
| 2025-06-02 | $26.32 | $33.05 | 1,202,200 | — | — |
| 2025-05-30 | $26.45 | $33.21 | 1,977,000 | — | — |
| 2025-05-29 | $26.52 | $33.30 | 1,259,400 | — | — |
| 2025-05-28 | $26.43 | $33.19 | 1,623,000 | — | — |
| 2025-05-27 | $26.62 | $33.43 | 1,389,700 | — | — |
| 2025-05-23 | $25.99 | $32.63 | 1,365,100 | — | — |
| 2025-05-22 | $26.13 | $32.81 | 1,725,800 | — | — |
| 2025-05-21 | $25.99 | $32.63 | 1,652,400 | — | — |
| 2025-05-20 | $26.61 | $33.41 | 1,468,300 | — | — |
| 2025-05-19 | $26.70 | $33.53 | 1,315,100 | — | — |
| 2025-05-16 | $26.90 | $33.78 | 1,946,600 | — | — |
| 2025-05-15 | $26.35 | $33.09 | 1,795,600 | — | — |
| 2025-05-14 | $26.24 | $32.95 | 1,571,000 | — | — |
| 2025-05-13 | $26.59 | $33.39 | 1,292,000 | — | — |
| 2025-05-12 | $26.58 | $33.38 | 1,846,800 | — | — |
| 2025-05-09 | $26.17 | $32.86 | 1,261,900 | — | — |
| 2025-05-08 | $26.24 | $32.95 | 1,200,000 | — | — |
| 2025-05-07 | $26.20 | $32.73 | 1,492,500 | — | — |
| 2025-05-06 | $26.01 | $32.50 | 1,386,900 | — | — |
| 2025-05-05 | $26.04 | $32.54 | 1,306,400 | — | — |
| 2025-05-02 | $26.10 | $32.61 | 2,048,800 | — | — |
| 2025-05-01 | $25.31 | $31.62 | 2,206,900 | — | — |
| 2025-04-30 | $24.91 | $31.12 | 2,889,900 | — | — |
| 2025-04-29 | $24.68 | $30.84 | 1,986,900 | — | — |
| 2025-04-28 | $24.56 | $30.69 | 1,375,900 | — | — |
| 2025-04-25 | $24.22 | $30.26 | 1,505,500 | — | — |
| 2025-04-24 | $24.71 | $30.87 | 2,374,700 | — | — |
| 2025-04-23 | $24.15 | $30.17 | 1,957,100 | — | — |
| 2025-04-22 | $24.20 | $30.24 | 1,855,100 | — | — |
| 2025-04-21 | $23.40 | $29.24 | 1,707,700 | — | — |
| 2025-04-17 | $24.03 | $30.02 | 1,681,200 | — | — |
| 2025-04-16 | $23.84 | $29.79 | 2,549,000 | — | — |
| 2025-04-15 | $24.29 | $30.35 | 2,041,200 | — | — |
| 2025-04-14 | $24.30 | $30.36 | 2,177,600 | — | — |
| 2025-04-11 | $23.94 | $29.91 | 2,341,600 | — | — |
| 2025-04-10 | $23.21 | $29.00 | 2,510,900 | — | — |
| 2025-04-09 | $23.89 | $29.85 | 2,638,900 | — | — |
| 2025-04-08 | $22.43 | $28.02 | 2,322,900 | — | — |
| 2025-04-07 | $22.52 | $28.14 | 2,635,500 | — | — |
| 2025-04-04 | $23.14 | $28.91 | 3,169,300 | — | — |
| 2025-04-03 | $24.32 | $30.39 | 2,255,200 | — | — |
| 2025-04-02 | $25.55 | $31.92 | 2,259,900 | — | — |
| 2025-04-01 | $25.17 | $31.45 | 2,055,500 | — | — |
| 2025-03-31 | $24.78 | $30.96 | 2,828,900 | — | — |
| 2025-03-28 | $24.40 | $30.49 | 1,718,400 | — | — |
| 2025-03-27 | $24.83 | $31.02 | 2,262,600 | — | — |
| 2025-03-26 | $24.74 | $30.91 | 2,003,900 | — | — |
| 2025-03-25 | $24.29 | $30.35 | 1,755,900 | — | — |
| 2025-03-24 | $24.06 | $30.06 | 2,629,600 | — | — |
| 2025-03-21 | $23.55 | $29.42 | 23,038,300 | — | — |
| 2025-03-20 | $23.71 | $29.62 | 2,816,200 | — | — |
| 2025-03-19 | $23.41 | $29.25 | 3,950,900 | — | — |
| 2025-03-18 | $23.20 | $28.99 | 3,134,800 | — | — |
| 2025-03-17 | $23.05 | $28.80 | 4,155,000 | — | — |
| 2025-03-14 | $23.10 | $28.86 | 1,978,800 | — | — |
| 2025-03-13 | $22.56 | $28.19 | 2,852,900 | — | — |
| 2025-03-12 | $22.60 | $28.24 | 2,507,300 | — | — |
| 2025-03-11 | $22.81 | $28.50 | 2,293,700 | — | — |
| 2025-03-10 | $23.23 | $29.02 | 2,507,800 | — | — |
| 2025-03-07 | $23.79 | $29.72 | 2,018,600 | — | — |
| 2025-03-06 | $23.62 | $29.51 | 1,857,800 | — | — |
| 2025-03-05 | $23.74 | $29.66 | 1,679,400 | — | — |
| 2025-03-04 | $23.62 | $29.51 | 1,533,300 | — | — |
| 2025-03-03 | $24.57 | $30.70 | 1,380,000 | — | — |
| 2025-02-28 | $24.61 | $30.75 | 2,550,600 | — | — |
| 2025-02-27 | $24.27 | $30.32 | 1,500,500 | — | — |
| 2025-02-26 | $24.11 | $30.12 | 2,029,300 | — | — |
| 2025-02-25 | $24.09 | $30.10 | 1,971,500 | — | — |
| 2025-02-24 | $23.88 | $29.84 | 2,142,600 | — | — |
| 2025-02-21 | $23.97 | $29.95 | 1,842,500 | — | — |
| 2025-02-20 | $24.42 | $30.51 | 1,314,600 | — | — |
| 2025-02-19 | $24.55 | $30.67 | 1,902,100 | — | — |
| 2025-02-18 | $24.75 | $30.92 | 1,986,800 | — | — |
| 2025-02-14 | $24.69 | $30.69 | 2,342,200 | — | — |
| 2025-02-13 | $24.53 | $30.49 | 1,439,800 | — | — |
| 2025-02-12 | $24.13 | $29.99 | 1,474,500 | — | — |
| 2025-02-11 | $24.73 | $30.74 | 1,585,700 | — | — |
| 2025-02-10 | $25.01 | $31.08 | 1,398,300 | — | — |
| 2025-02-07 | $25.26 | $31.39 | 1,968,200 | — | — |
| 2025-02-06 | $25.46 | $31.64 | 1,686,300 | — | — |
| 2025-02-05 | $25.52 | $31.72 | 1,832,800 | — | — |
| 2025-02-04 | $25.59 | $31.80 | 2,938,300 | — | — |
| 2025-02-03 | $25.14 | $31.25 | 2,192,800 | — | — |
| 2025-01-31 | $25.54 | $31.74 | 1,780,800 | — | — |
| 2025-01-30 | $25.71 | $31.95 | 917,400 | — | — |
| 2025-01-29 | $25.31 | $31.46 | 1,134,200 | — | — |
| 2025-01-28 | $25.47 | $31.66 | 1,243,200 | — | — |
| 2025-01-27 | $25.58 | $31.79 | 1,792,700 | — | — |
| 2025-01-24 | $24.75 | $30.76 | 1,298,600 | — | — |
| 2025-01-23 | $24.79 | $30.81 | 1,685,600 | — | — |
| 2025-01-22 | $24.60 | $30.57 | 1,492,900 | — | — |
| 2025-01-21 | $24.56 | $30.52 | 1,164,300 | — | — |
| 2025-01-17 | $24.46 | $30.40 | 1,954,300 | — | — |
| 2025-01-16 | $24.34 | $30.25 | 1,409,700 | — | — |
| 2025-01-15 | $24.04 | $29.88 | 1,720,000 | — | — |
| 2025-01-14 | $23.70 | $29.46 | 1,934,600 | — | — |
| 2025-01-13 | $23.18 | $28.81 | 1,631,100 | — | — |
| 2025-01-10 | $22.89 | $28.45 | 1,885,500 | — | — |
| 2025-01-08 | $23.63 | $29.37 | 1,729,800 | — | — |
| 2025-01-07 | $23.44 | $29.13 | 1,776,700 | — | — |
| 2025-01-06 | $23.43 | $29.12 | 1,551,200 | — | — |
| 2025-01-03 | $23.85 | $29.64 | 1,548,200 | — | — |
| 2025-01-02 | $23.67 | $29.42 | 1,571,100 | — | — |