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
- 1972-06-01 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 | $16.07 | $253.35 | 8,677,900 | — | — |
| 2025-12-30 | $16.08 | $252.72 | 8,731,700 | — | — |
| 2025-12-29 | $15.99 | $251.30 | 9,680,500 | — | — |
| 2025-12-26 | $15.77 | $247.84 | 8,385,700 | — | — |
| 2025-12-24 | $15.82 | $248.63 | 8,307,400 | — | — |
| 2025-12-23 | $15.86 | $249.26 | 16,614,900 | — | — |
| 2025-12-22 | $15.98 | $251.14 | 16,888,700 | — | — |
| 2025-12-19 | $15.73 | $247.22 | 30,608,700 | — | — |
| 2025-12-18 | $15.82 | $248.63 | 23,717,900 | — | — |
| 2025-12-17 | $15.68 | $246.43 | 23,197,600 | — | — |
| 2025-12-16 | $15.27 | $239.99 | 27,436,700 | — | — |
| 2025-12-15 | $15.36 | $241.40 | 25,631,000 | — | — |
| 2025-12-12 | $15.16 | $238.26 | 23,226,500 | — | — |
| 2025-12-11 | $14.83 | $233.07 | 23,973,500 | — | — |
| 2025-12-10 | $15.08 | $237.00 | 24,207,800 | — | — |
| 2025-12-09 | $14.99 | $235.59 | 19,074,500 | — | — |
| 2025-12-08 | $14.94 | $234.80 | 20,663,200 | — | — |
| 2025-12-05 | $15.16 | $238.26 | 18,867,400 | — | — |
| 2025-12-04 | $15.33 | $240.93 | 16,009,900 | — | — |
| 2025-12-03 | $15.23 | $239.36 | 32,248,700 | — | — |
| 2025-12-02 | $15.32 | $240.77 | 25,697,300 | — | — |
| 2025-12-01 | $15.84 | $248.94 | 18,811,800 | — | — |
| 2025-11-28 | $16.12 | $253.34 | 6,710,700 | — | — |
| 2025-11-26 | $16.01 | $251.62 | 24,983,100 | — | — |
| 2025-11-25 | $15.73 | $247.22 | 29,890,700 | — | — |
| 2025-11-24 | $15.95 | $250.67 | 41,808,700 | — | — |
| 2025-11-21 | $15.67 | $246.27 | 44,108,900 | — | — |
| 2025-11-20 | $15.84 | $248.94 | 38,325,600 | — | — |
| 2025-11-19 | $15.72 | $247.06 | 52,115,200 | — | — |
| 2025-11-18 | $16.15 | $253.82 | 28,913,300 | — | — |
| 2025-11-17 | $16.33 | $256.64 | 21,384,500 | — | — |
| 2025-11-14 | $16.49 | $259.16 | 21,185,500 | — | — |
| 2025-11-13 | $16.65 | $261.67 | 20,412,600 | — | — |
| 2025-11-12 | $16.81 | $264.19 | 17,015,200 | — | — |
| 2025-11-11 | $16.59 | $260.73 | 21,153,000 | — | — |
| 2025-11-10 | $16.56 | $260.26 | 20,439,900 | — | — |
| 2025-11-07 | $16.51 | $259.47 | 24,987,500 | — | — |
| 2025-11-06 | $16.33 | $256.64 | 22,594,000 | — | — |
| 2025-11-05 | $16.27 | $255.70 | 33,849,700 | — | — |
| 2025-11-04 | $16.16 | $253.97 | 25,876,500 | — | — |
| 2025-11-03 | $15.91 | $250.04 | 29,262,000 | — | — |
| 2025-10-31 | $15.96 | $250.83 | 16,019,800 | — | — |
| 2025-10-30 | $15.90 | $249.89 | 19,979,200 | — | — |
| 2025-10-29 | $15.76 | $247.69 | 17,256,900 | — | — |
| 2025-10-28 | $16.12 | $253.34 | 18,995,900 | — | — |
| 2025-10-27 | $16.43 | $258.22 | 19,450,200 | — | — |
| 2025-10-24 | $16.40 | $257.74 | 15,354,900 | — | — |
| 2025-10-23 | $16.30 | $256.17 | 21,603,000 | — | — |
| 2025-10-22 | $16.58 | $260.57 | 23,754,400 | — | — |
| 2025-10-21 | $16.75 | $263.25 | 21,190,100 | — | — |
| 2025-10-20 | $16.68 | $262.15 | 13,608,400 | — | — |
| 2025-10-17 | $16.42 | $258.06 | 12,164,100 | — | — |
| 2025-10-16 | $16.50 | $259.32 | 15,124,000 | — | — |
| 2025-10-15 | $16.68 | $262.15 | 18,080,500 | — | — |
| 2025-10-14 | $16.40 | $257.74 | 24,583,200 | — | — |
| 2025-10-13 | $15.97 | $250.99 | 15,379,000 | — | — |
| 2025-10-10 | $15.86 | $249.26 | 19,749,700 | — | — |
| 2025-10-09 | $16.24 | $255.23 | 31,630,500 | — | — |
| 2025-10-08 | $16.72 | $262.77 | 38,391,600 | — | — |
| 2025-10-07 | $16.20 | $254.60 | 34,725,300 | — | — |
| 2025-10-06 | $16.04 | $252.09 | 29,367,600 | — | — |
| 2025-10-03 | $15.90 | $249.89 | 25,983,900 | — | — |
| 2025-10-02 | $15.63 | $245.64 | 23,665,700 | — | — |
| 2025-10-01 | $15.66 | $246.12 | 27,283,300 | — | — |
| 2025-09-30 | $15.08 | $237.00 | 19,976,100 | — | — |
| 2025-09-29 | $15.06 | $236.29 | 29,169,100 | — | — |
| 2025-09-26 | $14.97 | $234.88 | 23,714,300 | — | — |
| 2025-09-25 | $14.44 | $226.56 | 16,313,900 | — | — |
| 2025-09-24 | $14.66 | $230.02 | 14,456,200 | — | — |
| 2025-09-23 | $14.73 | $231.11 | 15,650,500 | — | — |
| 2025-09-22 | $14.67 | $230.17 | 22,823,800 | — | — |
| 2025-09-19 | $14.91 | $233.94 | 35,148,600 | — | — |
| 2025-09-18 | $14.90 | $233.78 | 18,194,700 | — | — |
| 2025-09-17 | $15.09 | $236.76 | 22,404,200 | — | — |
| 2025-09-16 | $14.95 | $234.57 | 17,502,500 | — | — |
| 2025-09-15 | $15.34 | $240.69 | 28,078,100 | — | — |
| 2025-09-12 | $15.45 | $242.41 | 26,879,400 | — | — |
| 2025-09-11 | $15.73 | $246.80 | 48,239,300 | — | — |
| 2025-09-10 | $15.26 | $239.43 | 67,286,500 | — | — |
| 2025-09-09 | $14.97 | $234.88 | 31,274,400 | — | — |
| 2025-09-08 | $14.56 | $228.45 | 31,415,900 | — | — |
| 2025-09-05 | $15.09 | $236.76 | 20,071,800 | — | — |
| 2025-09-04 | $15.23 | $238.96 | 17,620,300 | — | — |
| 2025-09-03 | $15.35 | $240.84 | 11,555,200 | — | — |
| 2025-09-02 | $15.32 | $240.37 | 15,222,900 | — | — |
| 2025-08-29 | $15.28 | $239.74 | 19,336,700 | — | — |
| 2025-08-28 | $14.99 | $235.19 | 16,228,700 | — | — |
| 2025-08-27 | $15.08 | $236.61 | 14,623,200 | — | — |
| 2025-08-26 | $15.05 | $236.14 | 22,676,800 | — | — |
| 2025-08-25 | $14.91 | $233.94 | 16,122,500 | — | — |
| 2025-08-22 | $15.19 | $238.33 | 27,073,200 | — | — |
| 2025-08-21 | $14.67 | $230.17 | 36,918,400 | — | — |
| 2025-08-20 | $15.36 | $241.00 | 24,841,600 | — | — |
| 2025-08-19 | $15.60 | $244.77 | 33,726,900 | — | — |
| 2025-08-18 | $15.10 | $236.92 | 27,823,300 | — | — |
| 2025-08-15 | $15.02 | $235.66 | 29,243,900 | — | — |
| 2025-08-14 | $15.31 | $240.21 | 17,525,000 | — | — |
| 2025-08-13 | $15.25 | $239.27 | 18,828,800 | — | — |
| 2025-08-12 | $15.46 | $242.57 | 26,107,400 | — | — |
| 2025-08-11 | $15.11 | $237.08 | 21,768,000 | — | — |
| 2025-08-08 | $15.00 | $235.35 | 23,293,300 | — | — |
| 2025-08-07 | $15.05 | $236.14 | 20,545,600 | — | — |
| 2025-08-06 | $15.13 | $237.39 | 26,739,300 | — | — |
| 2025-08-05 | $15.17 | $238.02 | 46,174,400 | — | — |
| 2025-08-04 | $15.04 | $235.98 | 52,268,200 | — | — |
| 2025-08-01 | $14.12 | $221.54 | 27,508,000 | — | — |
| 2025-07-31 | $14.02 | $219.97 | 37,497,600 | — | — |
| 2025-07-30 | $14.02 | $219.97 | 27,477,200 | — | — |
| 2025-07-29 | $13.99 | $219.50 | 22,409,000 | — | — |
| 2025-07-28 | $13.98 | $219.35 | 17,727,200 | — | — |
| 2025-07-25 | $14.08 | $220.92 | 30,892,600 | — | — |
| 2025-07-24 | $13.85 | $217.31 | 25,063,300 | — | — |
| 2025-07-23 | $13.73 | $215.42 | 26,664,300 | — | — |
| 2025-07-22 | $13.66 | $214.33 | 17,082,200 | — | — |
| 2025-07-21 | $13.38 | $209.93 | 15,416,400 | — | — |
| 2025-07-18 | $13.45 | $211.03 | 24,510,300 | — | — |
| 2025-07-17 | $13.26 | $208.05 | 18,497,100 | — | — |
| 2025-07-16 | $13.16 | $206.48 | 22,289,700 | — | — |
| 2025-07-15 | $13.00 | $203.97 | 28,417,100 | — | — |
| 2025-07-14 | $13.39 | $210.09 | 30,016,400 | — | — |
| 2025-07-11 | $13.42 | $210.56 | 18,770,600 | — | — |
| 2025-07-10 | $13.54 | $212.44 | 21,715,900 | — | — |
| 2025-07-09 | $13.52 | $212.13 | 28,105,400 | — | — |
| 2025-07-08 | $13.67 | $214.48 | 25,291,200 | — | — |
| 2025-07-07 | $13.64 | $214.01 | 20,212,500 | — | — |
| 2025-07-03 | $13.91 | $218.25 | 15,953,600 | — | — |
| 2025-07-02 | $13.99 | $219.50 | 22,592,000 | — | — |
| 2025-07-01 | $14.13 | $221.70 | 32,516,600 | — | — |
| 2025-06-30 | $13.94 | $218.72 | 31,908,400 | — | — |
| 2025-06-27 | $13.99 | $219.11 | 31,195,600 | — | — |
| 2025-06-26 | $14.08 | $220.52 | 42,437,000 | — | — |
| 2025-06-25 | $13.79 | $215.98 | 32,923,400 | — | — |
| 2025-06-24 | $14.16 | $221.77 | 24,008,100 | — | — |
| 2025-06-23 | $13.81 | $216.29 | 25,462,700 | — | — |
| 2025-06-20 | $13.87 | $217.23 | 42,954,600 | — | — |
| 2025-06-18 | $14.07 | $220.36 | 49,723,400 | — | — |
| 2025-06-17 | $13.55 | $212.22 | 28,335,300 | — | — |
| 2025-06-16 | $13.60 | $213.00 | 35,376,700 | — | — |
| 2025-06-13 | $13.64 | $213.63 | 51,008,300 | — | — |
| 2025-06-12 | $14.30 | $223.97 | 31,104,900 | — | — |
| 2025-06-11 | $14.39 | $225.38 | 48,608,200 | — | — |
| 2025-06-10 | $14.79 | $231.64 | 43,588,100 | — | — |
| 2025-06-09 | $14.58 | $228.35 | 60,997,400 | — | — |
| 2025-06-06 | $15.64 | $244.95 | 47,957,500 | — | — |
| 2025-06-05 | $15.93 | $249.50 | 28,391,000 | — | — |
| 2025-06-04 | $16.06 | $251.53 | 31,867,900 | — | — |
| 2025-06-03 | $16.54 | $259.05 | 27,352,200 | — | — |
| 2025-06-02 | $16.65 | $260.77 | 15,855,300 | — | — |
| 2025-05-30 | $16.88 | $264.38 | 23,651,500 | — | — |
| 2025-05-29 | $17.07 | $267.35 | 8,968,700 | — | — |
| 2025-05-28 | $16.90 | $264.69 | 11,123,300 | — | — |
| 2025-05-27 | $17.05 | $267.04 | 17,583,700 | — | — |
| 2025-05-23 | $17.05 | $267.04 | 14,757,600 | — | — |
| 2025-05-22 | $17.02 | $266.57 | 16,313,200 | — | — |
| 2025-05-21 | $17.40 | $272.52 | 11,431,600 | — | — |
| 2025-05-20 | $17.74 | $277.84 | 10,313,200 | — | — |
| 2025-05-19 | $17.74 | $277.84 | 9,053,200 | — | — |
| 2025-05-16 | $17.87 | $279.88 | 15,628,000 | — | — |
| 2025-05-15 | $17.34 | $271.58 | 9,169,700 | — | — |
| 2025-05-14 | $17.03 | $266.72 | 13,340,700 | — | — |
| 2025-05-13 | $16.96 | $265.63 | 12,050,000 | — | — |
| 2025-05-12 | $17.22 | $269.70 | 11,604,700 | — | — |
| 2025-05-09 | $17.13 | $268.29 | 17,180,200 | — | — |
| 2025-05-08 | $17.18 | $269.07 | 8,685,700 | — | — |
| 2025-05-07 | $17.20 | $269.39 | 10,845,000 | — | — |
| 2025-05-06 | $17.04 | $266.88 | 15,664,900 | — | — |
| 2025-05-05 | $16.92 | $265.00 | 8,642,900 | — | — |
| 2025-05-02 | $16.93 | $265.16 | 12,963,700 | — | — |
| 2025-05-01 | $16.67 | $261.09 | 22,419,500 | — | — |
| 2025-04-30 | $16.52 | $258.74 | 23,867,400 | — | — |
| 2025-04-29 | $17.35 | $271.74 | 9,828,200 | — | — |
| 2025-04-28 | $17.28 | $270.64 | 10,084,400 | — | — |
| 2025-04-25 | $17.14 | $268.45 | 10,347,600 | — | — |
| 2025-04-24 | $17.39 | $272.36 | 15,162,500 | — | — |
| 2025-04-23 | $17.54 | $274.71 | 16,081,300 | — | — |
| 2025-04-22 | $17.44 | $273.15 | 15,326,100 | — | — |
| 2025-04-21 | $16.84 | $263.75 | 16,057,400 | — | — |
| 2025-04-17 | $17.23 | $269.86 | 15,360,300 | — | — |
| 2025-04-16 | $17.18 | $269.07 | 19,205,500 | — | — |
| 2025-04-15 | $17.16 | $268.76 | 11,015,600 | — | — |
| 2025-04-14 | $17.06 | $267.19 | 13,498,600 | — | — |
| 2025-04-11 | $16.92 | $265.00 | 13,591,900 | — | — |
| 2025-04-10 | $16.47 | $257.95 | 27,652,600 | — | — |
| 2025-04-09 | $16.81 | $263.28 | 29,638,700 | — | — |
| 2025-04-08 | $15.94 | $249.65 | 21,765,100 | — | — |
| 2025-04-07 | $16.08 | $251.85 | 22,756,300 | — | — |
| 2025-04-04 | $16.44 | $257.48 | 29,608,600 | — | — |
| 2025-04-03 | $17.25 | $270.17 | 25,301,100 | — | — |
| 2025-04-02 | $17.43 | $272.99 | 28,638,600 | — | — |
| 2025-04-01 | $17.27 | $270.48 | 12,157,300 | — | — |
| 2025-03-31 | $17.18 | $269.07 | 17,926,000 | — | — |
| 2025-03-28 | $17.00 | $265.86 | 15,065,100 | — | — |
| 2025-03-27 | $17.15 | $268.21 | 11,953,500 | — | — |
| 2025-03-26 | $17.24 | $269.62 | 12,443,800 | — | — |
| 2025-03-25 | $17.06 | $266.80 | 13,877,900 | — | — |
| 2025-03-24 | $17.12 | $267.74 | 11,186,700 | — | — |
| 2025-03-21 | $16.88 | $263.99 | 31,887,900 | — | — |
| 2025-03-20 | $17.20 | $268.99 | 13,464,600 | — | — |
| 2025-03-19 | $17.09 | $267.27 | 13,016,100 | — | — |
| 2025-03-18 | $17.20 | $268.99 | 14,925,200 | — | — |
| 2025-03-17 | $17.11 | $267.58 | 16,614,800 | — | — |
| 2025-03-14 | $16.78 | $262.42 | 14,154,400 | — | — |
| 2025-03-13 | $16.40 | $256.48 | 10,772,000 | — | — |
| 2025-03-12 | $16.22 | $253.66 | 13,041,900 | — | — |
| 2025-03-11 | $16.19 | $253.20 | 19,146,700 | — | — |
| 2025-03-10 | $15.91 | $248.82 | 23,838,600 | — | — |
| 2025-03-07 | $15.97 | $249.75 | 22,689,100 | — | — |
| 2025-03-06 | $16.08 | $251.48 | 25,888,100 | — | — |
| 2025-03-05 | $16.39 | $256.32 | 16,163,100 | — | — |
| 2025-03-04 | $16.14 | $252.41 | 14,521,300 | — | — |
| 2025-03-03 | $16.43 | $256.95 | 23,930,100 | — | — |
| 2025-02-28 | $16.34 | $255.54 | 34,403,600 | — | — |
| 2025-02-27 | $15.88 | $248.35 | 14,816,100 | — | — |
| 2025-02-26 | $16.04 | $250.85 | 13,068,700 | — | — |
| 2025-02-25 | $15.93 | $249.13 | 19,819,800 | — | — |
| 2025-02-24 | $16.01 | $250.38 | 18,039,200 | — | — |
| 2025-02-21 | $15.99 | $250.07 | 32,065,300 | — | — |
| 2025-02-20 | $15.69 | $245.38 | 13,658,400 | — | — |
| 2025-02-19 | $15.66 | $244.91 | 25,001,800 | — | — |
| 2025-02-18 | $15.42 | $241.15 | 24,722,400 | — | — |
| 2025-02-14 | $15.29 | $239.12 | 28,251,800 | — | — |
| 2025-02-13 | $15.85 | $247.88 | 23,319,600 | — | — |
| 2025-02-12 | $16.03 | $250.69 | 24,434,100 | — | — |
| 2025-02-11 | $15.78 | $246.78 | 17,313,100 | — | — |
| 2025-02-10 | $15.65 | $244.75 | 19,032,400 | — | — |
| 2025-02-07 | $15.32 | $239.59 | 19,335,000 | — | — |
| 2025-02-06 | $15.60 | $243.97 | 25,609,800 | — | — |
| 2025-02-05 | $15.74 | $246.16 | 27,049,000 | — | — |
| 2025-02-04 | $15.18 | $237.40 | 23,657,800 | — | — |
| 2025-02-03 | $15.16 | $237.09 | 39,323,800 | — | — |
| 2025-01-31 | $15.65 | $244.75 | 31,603,000 | — | — |
| 2025-01-30 | $15.69 | $245.38 | 22,218,500 | — | — |
| 2025-01-29 | $15.79 | $246.94 | 26,935,600 | — | — |
| 2025-01-28 | $15.96 | $249.60 | 26,358,000 | — | — |
| 2025-01-27 | $16.29 | $254.76 | 32,341,600 | — | — |
| 2025-01-24 | $16.54 | $258.67 | 21,090,600 | — | — |
| 2025-01-23 | $16.24 | $253.98 | 18,673,800 | — | — |
| 2025-01-22 | $16.44 | $257.11 | 29,791,100 | — | — |
| 2025-01-21 | $17.30 | $270.55 | 24,923,000 | — | — |
| 2025-01-17 | $17.01 | $266.02 | 25,732,300 | — | — |
| 2025-01-16 | $16.95 | $265.08 | 29,891,500 | — | — |
| 2025-01-15 | $16.87 | $263.83 | 46,400,500 | — | — |
| 2025-01-14 | $16.22 | $253.66 | 47,829,800 | — | — |
| 2025-01-13 | $16.22 | $253.66 | 69,621,100 | — | — |
| 2025-01-10 | $17.17 | $268.52 | 74,312,600 | — | — |
| 2025-01-08 | $19.25 | $301.05 | 34,090,500 | — | — |
| 2025-01-07 | $19.98 | $312.47 | 14,732,900 | — | — |
| 2025-01-06 | $19.86 | $310.59 | 18,233,000 | — | — |
| 2025-01-03 | $20.40 | $319.04 | 12,578,100 | — | — |
| 2025-01-02 | $20.01 | $312.94 | 11,062,800 | — | — |