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
- 1984-06-20 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 | $22.31 | $81.63 | 2,071,200 | — | — |
| 2025-12-30 | $22.61 | $82.73 | 1,986,600 | — | — |
| 2025-12-29 | $22.79 | $83.38 | 3,083,400 | — | — |
| 2025-12-26 | $22.98 | $84.08 | 1,908,700 | — | — |
| 2025-12-24 | $23.06 | $84.37 | 800,900 | — | — |
| 2025-12-23 | $23.04 | $84.30 | 2,112,500 | — | — |
| 2025-12-22 | $23.28 | $85.18 | 2,864,100 | — | — |
| 2025-12-19 | $23.35 | $85.43 | 5,801,400 | — | — |
| 2025-12-18 | $23.09 | $84.48 | 2,734,600 | — | — |
| 2025-12-17 | $22.99 | $84.12 | 2,705,200 | — | — |
| 2025-12-16 | $22.89 | $83.75 | 2,508,800 | — | — |
| 2025-12-15 | $22.99 | $84.12 | 2,964,300 | — | — |
| 2025-12-12 | $22.95 | $83.97 | 2,766,700 | — | — |
| 2025-12-11 | $23.32 | $85.32 | 3,056,000 | — | — |
| 2025-12-10 | $23.26 | $85.10 | 3,746,300 | — | — |
| 2025-12-09 | $22.20 | $81.23 | 3,090,700 | — | — |
| 2025-12-08 | $22.43 | $82.07 | 2,709,300 | — | — |
| 2025-12-05 | $22.30 | $81.59 | 3,316,800 | — | — |
| 2025-12-04 | $22.41 | $81.48 | 2,600,900 | — | — |
| 2025-12-03 | $22.14 | $80.50 | 4,277,500 | — | — |
| 2025-12-02 | $21.58 | $78.46 | 2,352,000 | — | — |
| 2025-12-01 | $21.89 | $79.59 | 2,086,400 | — | — |
| 2025-11-28 | $21.73 | $79.01 | 1,100,600 | — | — |
| 2025-11-26 | $21.80 | $79.26 | 2,053,100 | — | — |
| 2025-11-25 | $21.89 | $79.59 | 2,888,900 | — | — |
| 2025-11-24 | $21.26 | $77.30 | 2,492,900 | — | — |
| 2025-11-21 | $21.10 | $76.72 | 3,784,700 | — | — |
| 2025-11-20 | $20.25 | $73.63 | 2,981,800 | — | — |
| 2025-11-19 | $20.31 | $73.85 | 2,588,300 | — | — |
| 2025-11-18 | $19.96 | $72.57 | 2,770,800 | — | — |
| 2025-11-17 | $19.78 | $71.92 | 2,734,500 | — | — |
| 2025-11-14 | $20.76 | $75.48 | 2,181,500 | — | — |
| 2025-11-13 | $20.79 | $75.59 | 1,972,600 | — | — |
| 2025-11-12 | $20.99 | $76.32 | 4,297,300 | — | — |
| 2025-11-11 | $20.99 | $76.32 | 1,851,400 | — | — |
| 2025-11-10 | $21.03 | $76.46 | 2,193,400 | — | — |
| 2025-11-07 | $20.99 | $76.32 | 2,892,100 | — | — |
| 2025-11-06 | $20.59 | $74.86 | 2,291,700 | — | — |
| 2025-11-05 | $20.68 | $75.19 | 2,272,400 | — | — |
| 2025-11-04 | $20.45 | $74.36 | 2,862,800 | — | — |
| 2025-11-03 | $20.49 | $74.50 | 2,543,200 | — | — |
| 2025-10-31 | $20.43 | $74.28 | 3,640,500 | — | — |
| 2025-10-30 | $20.20 | $73.45 | 3,845,900 | — | — |
| 2025-10-29 | $20.09 | $73.05 | 5,806,300 | — | — |
| 2025-10-28 | $20.38 | $74.10 | 5,086,100 | — | — |
| 2025-10-27 | $20.79 | $75.59 | 3,778,400 | — | — |
| 2025-10-24 | $21.05 | $76.54 | 4,266,100 | — | — |
| 2025-10-23 | $20.62 | $74.97 | 3,965,100 | — | — |
| 2025-10-22 | $20.81 | $75.66 | 5,200,200 | — | — |
| 2025-10-21 | $20.68 | $75.19 | 3,618,100 | — | — |
| 2025-10-20 | $20.65 | $75.08 | 5,557,400 | — | — |
| 2025-10-17 | $19.85 | $72.17 | 7,134,200 | — | — |
| 2025-10-16 | $19.60 | $71.27 | 7,465,700 | — | — |
| 2025-10-15 | $21.31 | $77.48 | 6,659,700 | — | — |
| 2025-10-14 | $21.71 | $78.94 | 9,601,200 | — | — |
| 2025-10-13 | $21.25 | $77.26 | 9,984,900 | — | — |
| 2025-10-10 | $20.61 | $74.94 | 6,493,100 | — | — |
| 2025-10-09 | $21.75 | $79.08 | 6,108,000 | — | — |
| 2025-10-08 | $21.89 | $79.59 | 6,947,500 | — | — |
| 2025-10-07 | $22.23 | $80.83 | 4,927,700 | — | — |
| 2025-10-06 | $22.57 | $82.06 | 3,685,300 | — | — |
| 2025-10-03 | $22.18 | $80.65 | 5,941,300 | — | — |
| 2025-10-02 | $21.70 | $78.90 | 3,198,800 | — | — |
| 2025-10-01 | $21.80 | $79.26 | 7,187,000 | — | — |
| 2025-09-30 | $21.95 | $79.81 | 9,796,200 | — | — |
| 2025-09-29 | $22.02 | $80.06 | 5,402,500 | — | — |
| 2025-09-26 | $22.14 | $80.50 | 3,957,700 | — | — |
| 2025-09-25 | $21.86 | $79.48 | 3,689,400 | — | — |
| 2025-09-24 | $22.05 | $80.17 | 2,652,300 | — | — |
| 2025-09-23 | $22.25 | $80.90 | 4,716,400 | — | — |
| 2025-09-22 | $21.88 | $79.56 | 3,138,600 | — | — |
| 2025-09-19 | $22.13 | $80.46 | 13,684,500 | — | — |
| 2025-09-18 | $22.56 | $82.03 | 3,650,400 | — | — |
| 2025-09-17 | $21.98 | $79.92 | 3,236,100 | — | — |
| 2025-09-16 | $21.79 | $79.23 | 2,396,800 | — | — |
| 2025-09-15 | $22.05 | $80.17 | 3,474,500 | — | — |
| 2025-09-12 | $22.66 | $82.39 | 4,396,400 | — | — |
| 2025-09-11 | $22.40 | $81.45 | 3,652,300 | — | — |
| 2025-09-10 | $22.49 | $81.77 | 3,110,400 | — | — |
| 2025-09-09 | $22.30 | $81.08 | 2,337,100 | — | — |
| 2025-09-08 | $22.87 | $83.15 | 2,321,600 | — | — |
| 2025-09-05 | $22.82 | $82.97 | 2,250,000 | — | — |
| 2025-09-04 | $23.17 | $83.74 | 1,965,900 | — | — |
| 2025-09-03 | $22.77 | $82.29 | 2,673,500 | — | — |
| 2025-09-02 | $22.66 | $81.89 | 3,092,400 | — | — |
| 2025-08-29 | $22.89 | $82.72 | 2,642,200 | — | — |
| 2025-08-28 | $22.77 | $82.29 | 2,659,300 | — | — |
| 2025-08-27 | $23.02 | $83.19 | 2,640,300 | — | — |
| 2025-08-26 | $22.76 | $82.25 | 3,869,100 | — | — |
| 2025-08-25 | $22.56 | $81.53 | 3,090,000 | — | — |
| 2025-08-22 | $22.72 | $82.11 | 3,618,700 | — | — |
| 2025-08-21 | $21.46 | $77.56 | 2,683,400 | — | — |
| 2025-08-20 | $21.66 | $78.28 | 2,093,200 | — | — |
| 2025-08-19 | $21.54 | $77.85 | 2,521,000 | — | — |
| 2025-08-18 | $21.55 | $77.88 | 1,784,500 | — | — |
| 2025-08-15 | $21.32 | $77.05 | 2,296,000 | — | — |
| 2025-08-14 | $21.60 | $78.06 | 1,984,000 | — | — |
| 2025-08-13 | $21.82 | $78.86 | 2,710,100 | — | — |
| 2025-08-12 | $21.44 | $77.48 | 2,909,800 | — | — |
| 2025-08-11 | $20.57 | $74.34 | 1,894,100 | — | — |
| 2025-08-08 | $20.74 | $74.95 | 2,534,300 | — | — |
| 2025-08-07 | $20.47 | $73.98 | 1,774,500 | — | — |
| 2025-08-06 | $20.72 | $74.88 | 2,437,800 | — | — |
| 2025-08-05 | $20.89 | $75.50 | 2,823,000 | — | — |
| 2025-08-04 | $20.77 | $75.06 | 2,469,800 | — | — |
| 2025-08-01 | $20.40 | $73.73 | 3,055,900 | — | — |
| 2025-07-31 | $21.11 | $76.29 | 3,765,200 | — | — |
| 2025-07-30 | $21.24 | $76.76 | 3,204,400 | — | — |
| 2025-07-29 | $21.44 | $77.48 | 3,076,900 | — | — |
| 2025-07-28 | $21.59 | $78.03 | 2,743,200 | — | — |
| 2025-07-25 | $21.65 | $78.24 | 3,506,200 | — | — |
| 2025-07-24 | $21.52 | $77.77 | 6,089,700 | — | — |
| 2025-07-23 | $22.04 | $79.65 | 4,496,100 | — | — |
| 2025-07-22 | $22.31 | $80.63 | 5,349,000 | — | — |
| 2025-07-21 | $22.65 | $81.86 | 2,848,300 | — | — |
| 2025-07-18 | $22.88 | $82.69 | 5,354,400 | — | — |
| 2025-07-17 | $22.92 | $82.83 | 3,277,600 | — | — |
| 2025-07-16 | $22.77 | $82.29 | 3,099,000 | — | — |
| 2025-07-15 | $22.43 | $81.06 | 2,980,300 | — | — |
| 2025-07-14 | $23.32 | $84.28 | 2,838,600 | — | — |
| 2025-07-11 | $23.16 | $83.70 | 2,653,700 | — | — |
| 2025-07-10 | $23.47 | $84.82 | 4,400,400 | — | — |
| 2025-07-09 | $23.21 | $83.88 | 4,160,900 | — | — |
| 2025-07-08 | $22.91 | $82.80 | 2,819,400 | — | — |
| 2025-07-07 | $22.58 | $81.60 | 2,476,500 | — | — |
| 2025-07-03 | $22.76 | $82.25 | 1,718,400 | — | — |
| 2025-07-02 | $22.50 | $81.32 | 2,980,300 | — | — |
| 2025-07-01 | $22.16 | $80.09 | 2,780,800 | — | — |
| 2025-06-30 | $21.34 | $77.12 | 2,284,800 | — | — |
| 2025-06-27 | $21.37 | $77.23 | 9,049,000 | — | — |
| 2025-06-26 | $21.43 | $77.45 | 3,804,000 | — | — |
| 2025-06-25 | $21.05 | $76.07 | 2,620,000 | — | — |
| 2025-06-24 | $21.16 | $76.47 | 4,170,100 | — | — |
| 2025-06-23 | $21.04 | $76.04 | 2,125,000 | — | — |
| 2025-06-20 | $20.52 | $74.16 | 4,641,500 | — | — |
| 2025-06-18 | $20.46 | $73.94 | 2,361,700 | — | — |
| 2025-06-17 | $20.32 | $73.44 | 2,107,200 | — | — |
| 2025-06-16 | $20.64 | $74.59 | 2,606,500 | — | — |
| 2025-06-13 | $20.42 | $73.80 | 2,588,900 | — | — |
| 2025-06-12 | $20.96 | $75.75 | 2,133,200 | — | — |
| 2025-06-11 | $21.17 | $76.51 | 2,489,400 | — | — |
| 2025-06-10 | $21.57 | $77.95 | 2,094,400 | — | — |
| 2025-06-09 | $21.34 | $77.12 | 2,877,200 | — | — |
| 2025-06-06 | $21.25 | $76.80 | 2,292,200 | — | — |
| 2025-06-05 | $20.52 | $74.16 | 2,283,500 | — | — |
| 2025-06-04 | $20.78 | $74.59 | 2,391,300 | — | — |
| 2025-06-03 | $21.14 | $75.89 | 2,562,500 | — | — |
| 2025-06-02 | $20.74 | $74.45 | 2,295,800 | — | — |
| 2025-05-30 | $20.86 | $74.88 | 2,262,700 | — | — |
| 2025-05-29 | $21.09 | $75.71 | 1,875,900 | — | — |
| 2025-05-28 | $21.06 | $75.60 | 2,482,500 | — | — |
| 2025-05-27 | $21.49 | $77.14 | 4,402,100 | — | — |
| 2025-05-23 | $20.61 | $73.98 | 13,105,700 | — | — |
| 2025-05-22 | $20.75 | $74.49 | 13,767,200 | — | — |
| 2025-05-21 | $20.67 | $74.20 | 2,688,100 | — | — |
| 2025-05-20 | $21.60 | $77.54 | 1,971,000 | — | — |
| 2025-05-19 | $21.93 | $78.72 | 2,231,100 | — | — |
| 2025-05-16 | $22.13 | $79.44 | 4,725,300 | — | — |
| 2025-05-15 | $22.32 | $80.12 | 2,015,300 | — | — |
| 2025-05-14 | $22.57 | $81.02 | 2,450,300 | — | — |
| 2025-05-13 | $22.45 | $80.59 | 2,652,600 | — | — |
| 2025-05-12 | $22.13 | $79.44 | 4,717,800 | — | — |
| 2025-05-09 | $21.40 | $76.82 | 1,600,100 | — | — |
| 2025-05-08 | $21.56 | $77.39 | 1,805,800 | — | — |
| 2025-05-07 | $21.24 | $76.24 | 2,646,000 | — | — |
| 2025-05-06 | $21.10 | $75.74 | 2,123,600 | — | — |
| 2025-05-05 | $21.19 | $76.07 | 1,728,900 | — | — |
| 2025-05-02 | $21.24 | $76.24 | 3,319,100 | — | — |
| 2025-05-01 | $20.67 | $74.20 | 3,744,900 | — | — |
| 2025-04-30 | $20.59 | $73.91 | 3,121,600 | — | — |
| 2025-04-29 | $20.99 | $75.35 | 3,718,300 | — | — |
| 2025-04-28 | $20.75 | $74.49 | 3,134,100 | — | — |
| 2025-04-25 | $20.84 | $74.81 | 2,535,700 | — | — |
| 2025-04-24 | $20.93 | $75.13 | 3,228,600 | — | — |
| 2025-04-23 | $20.56 | $73.80 | 3,785,800 | — | — |
| 2025-04-22 | $19.93 | $71.54 | 5,302,100 | — | — |
| 2025-04-21 | $19.20 | $68.92 | 5,074,800 | — | — |
| 2025-04-17 | $19.59 | $70.32 | 4,943,700 | — | — |
| 2025-04-16 | $19.46 | $69.85 | 3,084,500 | — | — |
| 2025-04-15 | $19.48 | $69.93 | 2,418,300 | — | — |
| 2025-04-14 | $19.02 | $68.28 | 2,680,900 | — | — |
| 2025-04-11 | $18.68 | $67.05 | 3,270,000 | — | — |
| 2025-04-10 | $18.31 | $65.73 | 4,338,200 | — | — |
| 2025-04-09 | $19.70 | $70.72 | 6,215,600 | — | — |
| 2025-04-08 | $17.95 | $64.43 | 3,591,000 | — | — |
| 2025-04-07 | $18.14 | $65.12 | 3,624,900 | — | — |
| 2025-04-04 | $17.97 | $64.51 | 5,161,700 | — | — |
| 2025-04-03 | $18.78 | $67.41 | 4,251,900 | — | — |
| 2025-04-02 | $21.35 | $76.64 | 2,274,300 | — | — |
| 2025-04-01 | $21.02 | $75.45 | 1,933,500 | — | — |
| 2025-03-31 | $21.19 | $76.07 | 2,176,000 | — | — |
| 2025-03-28 | $21.03 | $75.49 | 1,414,000 | — | — |
| 2025-03-27 | $21.46 | $77.03 | 1,765,500 | — | — |
| 2025-03-26 | $21.60 | $77.54 | 1,779,300 | — | — |
| 2025-03-25 | $21.47 | $77.07 | 2,332,000 | — | — |
| 2025-03-24 | $21.51 | $77.21 | 1,997,600 | — | — |
| 2025-03-21 | $21.20 | $76.10 | 7,574,900 | — | — |
| 2025-03-20 | $21.37 | $76.71 | 1,796,700 | — | — |
| 2025-03-19 | $21.60 | $77.54 | 2,945,700 | — | — |
| 2025-03-18 | $21.20 | $76.10 | 2,283,900 | — | — |
| 2025-03-17 | $21.12 | $75.81 | 2,786,300 | — | — |
| 2025-03-14 | $20.96 | $75.24 | 2,908,700 | — | — |
| 2025-03-13 | $20.20 | $72.51 | 2,303,500 | — | — |
| 2025-03-12 | $20.62 | $74.02 | 2,525,400 | — | — |
| 2025-03-11 | $20.13 | $72.26 | 3,587,300 | — | — |
| 2025-03-10 | $20.11 | $72.19 | 4,802,600 | — | — |
| 2025-03-07 | $21.59 | $77.50 | 2,568,400 | — | — |
| 2025-03-06 | $21.64 | $77.68 | 2,043,600 | — | — |
| 2025-03-05 | $22.15 | $79.51 | 2,276,000 | — | — |
| 2025-03-04 | $22.38 | $79.83 | 2,514,300 | — | — |
| 2025-03-03 | $23.52 | $83.90 | 1,964,500 | — | — |
| 2025-02-28 | $23.75 | $84.72 | 2,433,500 | — | — |
| 2025-02-27 | $23.38 | $83.40 | 2,121,200 | — | — |
| 2025-02-26 | $23.40 | $83.47 | 2,292,800 | — | — |
| 2025-02-25 | $23.30 | $83.12 | 2,525,900 | — | — |
| 2025-02-24 | $23.27 | $83.01 | 2,424,400 | — | — |
| 2025-02-21 | $23.46 | $83.69 | 2,749,200 | — | — |
| 2025-02-20 | $23.97 | $85.51 | 2,155,500 | — | — |
| 2025-02-19 | $24.30 | $86.68 | 1,954,500 | — | — |
| 2025-02-18 | $24.21 | $86.36 | 3,059,400 | — | — |
| 2025-02-14 | $23.89 | $85.22 | 2,131,300 | — | — |
| 2025-02-13 | $23.86 | $85.11 | 2,510,300 | — | — |
| 2025-02-12 | $23.81 | $84.94 | 5,628,700 | — | — |
| 2025-02-11 | $24.14 | $86.11 | 1,397,800 | — | — |
| 2025-02-10 | $23.86 | $85.11 | 2,329,800 | — | — |
| 2025-02-07 | $24.31 | $86.72 | 3,726,200 | — | — |
| 2025-02-06 | $24.45 | $87.22 | 2,005,100 | — | — |
| 2025-02-05 | $24.15 | $86.15 | 2,246,500 | — | — |
| 2025-02-04 | $23.85 | $85.08 | 3,868,400 | — | — |
| 2025-02-03 | $23.54 | $83.97 | 3,055,100 | — | — |
| 2025-01-31 | $23.85 | $85.08 | 3,338,600 | — | — |
| 2025-01-30 | $23.79 | $84.86 | 3,434,700 | — | — |
| 2025-01-29 | $23.50 | $83.83 | 2,667,500 | — | — |
| 2025-01-28 | $23.58 | $84.11 | 2,441,900 | — | — |
| 2025-01-27 | $23.46 | $83.69 | 2,758,500 | — | — |
| 2025-01-24 | $23.07 | $82.30 | 2,260,500 | — | — |
| 2025-01-23 | $22.87 | $81.58 | 4,774,600 | — | — |
| 2025-01-22 | $23.44 | $83.62 | 3,663,800 | — | — |
| 2025-01-21 | $23.66 | $84.40 | 4,848,500 | — | — |
| 2025-01-17 | $22.93 | $81.80 | 6,089,800 | — | — |
| 2025-01-16 | $22.70 | $80.98 | 5,136,000 | — | — |
| 2025-01-15 | $22.76 | $81.19 | 4,352,800 | — | — |
| 2025-01-14 | $21.83 | $77.87 | 2,909,500 | — | — |
| 2025-01-13 | $21.07 | $75.16 | 3,607,300 | — | — |
| 2025-01-10 | $20.63 | $73.59 | 3,130,200 | — | — |
| 2025-01-08 | $21.25 | $75.80 | 5,202,200 | — | — |
| 2025-01-07 | $21.04 | $75.05 | 3,261,200 | — | — |
| 2025-01-06 | $21.26 | $75.84 | 2,665,700 | — | — |
| 2025-01-03 | $21.47 | $76.59 | 2,043,900 | — | — |
| 2025-01-02 | $21.17 | $75.52 | 4,454,700 | — | — |