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
- 1982-11-04 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 | $29.49 | $33.72 | 328,300 | — | — |
| 2025-12-30 | $30.27 | $34.61 | 368,000 | — | — |
| 2025-12-29 | $30.51 | $34.89 | 288,300 | — | — |
| 2025-12-26 | $30.48 | $34.85 | 241,300 | — | — |
| 2025-12-24 | $30.51 | $34.89 | 197,600 | — | — |
| 2025-12-23 | $30.17 | $34.50 | 388,200 | — | — |
| 2025-12-22 | $30.30 | $34.65 | 549,000 | — | — |
| 2025-12-19 | $29.95 | $34.25 | 2,472,900 | — | — |
| 2025-12-18 | $30.64 | $35.03 | 886,100 | — | — |
| 2025-12-17 | $30.60 | $34.99 | 866,300 | — | — |
| 2025-12-16 | $30.44 | $34.81 | 1,025,700 | — | — |
| 2025-12-15 | $29.77 | $34.04 | 470,900 | — | — |
| 2025-12-12 | $30.36 | $34.71 | 374,900 | — | — |
| 2025-12-11 | $30.64 | $35.03 | 723,200 | — | — |
| 2025-12-10 | $31.14 | $35.61 | 765,600 | — | — |
| 2025-12-09 | $30.32 | $34.67 | 444,600 | — | — |
| 2025-12-08 | $29.14 | $33.32 | 440,300 | — | — |
| 2025-12-05 | $29.56 | $33.80 | 619,100 | — | — |
| 2025-12-04 | $29.55 | $33.79 | 541,600 | — | — |
| 2025-12-03 | $30.17 | $34.50 | 516,700 | — | — |
| 2025-12-02 | $29.81 | $34.09 | 649,500 | — | — |
| 2025-12-01 | $29.03 | $33.19 | 316,500 | — | — |
| 2025-11-28 | $28.78 | $32.91 | 358,500 | — | — |
| 2025-11-26 | $29.16 | $33.34 | 470,200 | — | — |
| 2025-11-25 | $29.19 | $33.38 | 457,100 | — | — |
| 2025-11-24 | $28.11 | $32.14 | 501,200 | — | — |
| 2025-11-21 | $28.11 | $32.14 | 461,300 | — | — |
| 2025-11-20 | $26.53 | $30.33 | 569,900 | — | — |
| 2025-11-19 | $26.33 | $30.11 | 567,300 | — | — |
| 2025-11-18 | $26.18 | $29.93 | 358,700 | — | — |
| 2025-11-17 | $26.52 | $30.17 | 305,500 | — | — |
| 2025-11-14 | $27.73 | $31.55 | 272,800 | — | — |
| 2025-11-13 | $27.97 | $31.82 | 233,600 | — | — |
| 2025-11-12 | $28.23 | $32.12 | 270,500 | — | — |
| 2025-11-11 | $28.17 | $32.05 | 320,600 | — | — |
| 2025-11-10 | $27.41 | $31.19 | 313,800 | — | — |
| 2025-11-07 | $27.34 | $31.11 | 664,400 | — | — |
| 2025-11-06 | $27.75 | $31.57 | 528,300 | — | — |
| 2025-11-05 | $28.50 | $32.43 | 291,500 | — | — |
| 2025-11-04 | $28.02 | $31.88 | 404,000 | — | — |
| 2025-11-03 | $28.61 | $32.55 | 611,800 | — | — |
| 2025-10-31 | $28.93 | $32.92 | 569,200 | — | — |
| 2025-10-30 | $29.35 | $33.39 | 408,400 | — | — |
| 2025-10-29 | $30.06 | $34.20 | 327,200 | — | — |
| 2025-10-28 | $31.49 | $35.83 | 397,700 | — | — |
| 2025-10-27 | $31.57 | $35.92 | 455,000 | — | — |
| 2025-10-24 | $31.04 | $35.32 | 269,400 | — | — |
| 2025-10-23 | $31.14 | $35.43 | 688,000 | — | — |
| 2025-10-22 | $32.58 | $37.07 | 1,111,800 | — | — |
| 2025-10-21 | $32.72 | $37.23 | 478,600 | — | — |
| 2025-10-20 | $31.75 | $36.13 | 357,000 | — | — |
| 2025-10-17 | $31.40 | $35.73 | 348,900 | — | — |
| 2025-10-16 | $31.17 | $35.47 | 284,800 | — | — |
| 2025-10-15 | $31.67 | $36.03 | 403,900 | — | — |
| 2025-10-14 | $31.75 | $36.13 | 344,100 | — | — |
| 2025-10-13 | $30.88 | $35.14 | 297,400 | — | — |
| 2025-10-10 | $30.13 | $34.28 | 316,000 | — | — |
| 2025-10-09 | $30.54 | $34.75 | 258,700 | — | — |
| 2025-10-08 | $30.39 | $34.58 | 320,000 | — | — |
| 2025-10-07 | $30.76 | $35.00 | 345,500 | — | — |
| 2025-10-06 | $31.45 | $35.78 | 433,800 | — | — |
| 2025-10-03 | $32.08 | $36.50 | 513,500 | — | — |
| 2025-10-02 | $31.57 | $35.92 | 439,000 | — | — |
| 2025-10-01 | $32.04 | $36.46 | 453,700 | — | — |
| 2025-09-30 | $32.36 | $36.82 | 448,300 | — | — |
| 2025-09-29 | $32.86 | $37.39 | 415,300 | — | — |
| 2025-09-26 | $33.40 | $38.00 | 452,300 | — | — |
| 2025-09-25 | $33.94 | $38.62 | 326,100 | — | — |
| 2025-09-24 | $34.52 | $39.28 | 415,500 | — | — |
| 2025-09-23 | $34.44 | $39.19 | 345,900 | — | — |
| 2025-09-22 | $35.23 | $40.09 | 381,800 | — | — |
| 2025-09-19 | $35.50 | $40.39 | 1,782,500 | — | — |
| 2025-09-18 | $36.11 | $41.09 | 470,700 | — | — |
| 2025-09-17 | $35.37 | $40.24 | 437,800 | — | — |
| 2025-09-16 | $35.84 | $40.78 | 368,400 | — | — |
| 2025-09-15 | $35.53 | $40.43 | 358,000 | — | — |
| 2025-09-12 | $35.56 | $40.46 | 435,400 | — | — |
| 2025-09-11 | $36.35 | $41.36 | 301,000 | — | — |
| 2025-09-10 | $35.05 | $39.88 | 186,000 | — | — |
| 2025-09-09 | $34.99 | $39.81 | 259,100 | — | — |
| 2025-09-08 | $35.48 | $40.37 | 271,800 | — | — |
| 2025-09-05 | $35.33 | $40.20 | 319,800 | — | — |
| 2025-09-04 | $35.48 | $40.37 | 274,700 | — | — |
| 2025-09-03 | $35.20 | $40.05 | 233,300 | — | — |
| 2025-09-02 | $35.23 | $40.09 | 312,200 | — | — |
| 2025-08-29 | $35.24 | $40.10 | 559,800 | — | — |
| 2025-08-28 | $34.99 | $39.81 | 403,400 | — | — |
| 2025-08-27 | $35.40 | $40.28 | 264,200 | — | — |
| 2025-08-26 | $34.56 | $39.32 | 389,900 | — | — |
| 2025-08-25 | $34.62 | $39.39 | 253,700 | — | — |
| 2025-08-22 | $34.71 | $39.49 | 335,100 | — | — |
| 2025-08-21 | $32.71 | $37.22 | 275,500 | — | — |
| 2025-08-20 | $32.70 | $37.21 | 277,200 | — | — |
| 2025-08-19 | $33.32 | $37.91 | 255,800 | — | — |
| 2025-08-18 | $33.34 | $37.79 | 308,200 | — | — |
| 2025-08-15 | $33.38 | $37.83 | 400,900 | — | — |
| 2025-08-14 | $33.68 | $38.17 | 271,600 | — | — |
| 2025-08-13 | $34.35 | $38.93 | 310,400 | — | — |
| 2025-08-12 | $33.48 | $37.95 | 364,500 | — | — |
| 2025-08-11 | $32.23 | $36.53 | 400,200 | — | — |
| 2025-08-08 | $31.35 | $35.53 | 514,100 | — | — |
| 2025-08-07 | $31.36 | $35.54 | 289,800 | — | — |
| 2025-08-06 | $31.40 | $35.59 | 411,800 | — | — |
| 2025-08-05 | $31.19 | $35.35 | 283,100 | — | — |
| 2025-08-04 | $31.04 | $35.18 | 284,500 | — | — |
| 2025-08-01 | $30.50 | $34.57 | 517,900 | — | — |
| 2025-07-31 | $31.84 | $36.09 | 591,800 | — | — |
| 2025-07-30 | $32.42 | $36.74 | 485,500 | — | — |
| 2025-07-29 | $32.17 | $36.46 | 391,400 | — | — |
| 2025-07-28 | $32.60 | $36.95 | 460,500 | — | — |
| 2025-07-25 | $32.55 | $36.89 | 544,500 | — | — |
| 2025-07-24 | $32.63 | $36.98 | 735,000 | — | — |
| 2025-07-23 | $33.37 | $37.82 | 1,127,400 | — | — |
| 2025-07-22 | $28.61 | $32.43 | 413,900 | — | — |
| 2025-07-21 | $28.22 | $31.98 | 315,100 | — | — |
| 2025-07-18 | $28.60 | $32.41 | 385,400 | — | — |
| 2025-07-17 | $28.84 | $32.69 | 722,300 | — | — |
| 2025-07-16 | $28.34 | $32.12 | 311,900 | — | — |
| 2025-07-15 | $28.20 | $31.96 | 458,500 | — | — |
| 2025-07-14 | $29.13 | $33.02 | 397,500 | — | — |
| 2025-07-11 | $29.97 | $33.97 | 384,200 | — | — |
| 2025-07-10 | $30.58 | $34.66 | 379,200 | — | — |
| 2025-07-09 | $30.22 | $34.25 | 333,400 | — | — |
| 2025-07-08 | $30.10 | $34.11 | 298,700 | — | — |
| 2025-07-07 | $29.85 | $33.83 | 272,100 | — | — |
| 2025-07-03 | $30.52 | $34.59 | 125,500 | — | — |
| 2025-07-02 | $30.55 | $34.62 | 293,100 | — | — |
| 2025-07-01 | $30.33 | $34.38 | 406,400 | — | — |
| 2025-06-30 | $29.35 | $33.26 | 379,900 | — | — |
| 2025-06-27 | $29.64 | $33.59 | 525,500 | — | — |
| 2025-06-26 | $29.50 | $33.43 | 463,600 | — | — |
| 2025-06-25 | $28.96 | $32.82 | 258,300 | — | — |
| 2025-06-24 | $29.21 | $33.11 | 339,000 | — | — |
| 2025-06-23 | $28.06 | $31.80 | 278,100 | — | — |
| 2025-06-20 | $27.99 | $31.72 | 949,500 | — | — |
| 2025-06-18 | $27.93 | $31.66 | 357,700 | — | — |
| 2025-06-17 | $28.48 | $32.28 | 431,400 | — | — |
| 2025-06-16 | $29.46 | $33.39 | 379,100 | — | — |
| 2025-06-13 | $28.61 | $32.43 | 457,800 | — | — |
| 2025-06-12 | $29.94 | $33.93 | 396,300 | — | — |
| 2025-06-11 | $29.76 | $33.73 | 441,000 | — | — |
| 2025-06-10 | $30.31 | $34.35 | 332,400 | — | — |
| 2025-06-09 | $29.55 | $33.49 | 321,200 | — | — |
| 2025-06-06 | $29.09 | $32.97 | 322,900 | — | — |
| 2025-06-05 | $29.06 | $32.94 | 265,700 | — | — |
| 2025-06-04 | $28.94 | $32.80 | 208,700 | — | — |
| 2025-06-03 | $29.25 | $33.15 | 569,500 | — | — |
| 2025-06-02 | $28.43 | $32.22 | 431,900 | — | — |
| 2025-05-30 | $28.83 | $32.68 | 481,600 | — | — |
| 2025-05-29 | $29.10 | $32.98 | 388,500 | — | — |
| 2025-05-28 | $28.90 | $32.75 | 394,600 | — | — |
| 2025-05-27 | $29.04 | $32.91 | 564,200 | — | — |
| 2025-05-23 | $28.33 | $32.11 | 385,500 | — | — |
| 2025-05-22 | $28.67 | $32.49 | 590,800 | — | — |
| 2025-05-21 | $28.81 | $32.65 | 729,300 | — | — |
| 2025-05-20 | $29.56 | $33.50 | 520,700 | — | — |
| 2025-05-19 | $30.18 | $34.06 | 528,100 | — | — |
| 2025-05-16 | $30.05 | $33.91 | 558,100 | — | — |
| 2025-05-15 | $30.05 | $33.91 | 505,000 | — | — |
| 2025-05-14 | $28.67 | $32.35 | 721,700 | — | — |
| 2025-05-13 | $28.79 | $32.49 | 631,200 | — | — |
| 2025-05-12 | $28.82 | $32.52 | 414,400 | — | — |
| 2025-05-09 | $27.91 | $31.50 | 442,000 | — | — |
| 2025-05-08 | $27.88 | $31.46 | 565,000 | — | — |
| 2025-05-07 | $26.82 | $30.27 | 636,500 | — | — |
| 2025-05-06 | $26.77 | $30.21 | 300,600 | — | — |
| 2025-05-05 | $27.06 | $30.54 | 311,300 | — | — |
| 2025-05-02 | $27.08 | $30.56 | 315,700 | — | — |
| 2025-05-01 | $26.63 | $30.05 | 555,200 | — | — |
| 2025-04-30 | $26.36 | $29.75 | 617,900 | — | — |
| 2025-04-29 | $26.36 | $29.75 | 709,600 | — | — |
| 2025-04-28 | $25.89 | $29.22 | 549,700 | — | — |
| 2025-04-25 | $25.71 | $29.01 | 535,100 | — | — |
| 2025-04-24 | $24.96 | $28.17 | 759,500 | — | — |
| 2025-04-23 | $24.73 | $27.91 | 1,001,600 | — | — |
| 2025-04-22 | $26.59 | $30.01 | 592,000 | — | — |
| 2025-04-21 | $25.78 | $29.09 | 307,200 | — | — |
| 2025-04-17 | $26.24 | $29.61 | 318,300 | — | — |
| 2025-04-16 | $25.55 | $28.83 | 381,000 | — | — |
| 2025-04-15 | $25.69 | $28.99 | 397,200 | — | — |
| 2025-04-14 | $25.50 | $28.78 | 291,500 | — | — |
| 2025-04-11 | $25.42 | $28.69 | 298,400 | — | — |
| 2025-04-10 | $25.34 | $28.60 | 651,300 | — | — |
| 2025-04-09 | $26.87 | $30.32 | 593,200 | — | — |
| 2025-04-08 | $24.02 | $27.11 | 545,700 | — | — |
| 2025-04-07 | $25.02 | $28.24 | 623,900 | — | — |
| 2025-04-04 | $25.20 | $28.44 | 718,800 | — | — |
| 2025-04-03 | $25.75 | $29.06 | 544,500 | — | — |
| 2025-04-02 | $28.07 | $31.68 | 385,000 | — | — |
| 2025-04-01 | $27.52 | $31.06 | 389,300 | — | — |
| 2025-03-31 | $26.60 | $30.02 | 407,700 | — | — |
| 2025-03-28 | $26.41 | $29.80 | 316,200 | — | — |
| 2025-03-27 | $27.42 | $30.94 | 462,300 | — | — |
| 2025-03-26 | $27.48 | $31.01 | 465,900 | — | — |
| 2025-03-25 | $27.34 | $30.85 | 559,400 | — | — |
| 2025-03-24 | $27.90 | $31.49 | 405,800 | — | — |
| 2025-03-21 | $27.19 | $30.68 | 1,189,700 | — | — |
| 2025-03-20 | $27.18 | $30.67 | 649,300 | — | — |
| 2025-03-19 | $27.20 | $30.70 | 524,700 | — | — |
| 2025-03-18 | $25.94 | $29.27 | 788,700 | — | — |
| 2025-03-17 | $26.47 | $29.87 | 474,900 | — | — |
| 2025-03-14 | $26.71 | $30.14 | 580,200 | — | — |
| 2025-03-13 | $26.18 | $29.54 | 496,100 | — | — |
| 2025-03-12 | $27.04 | $30.37 | 796,800 | — | — |
| 2025-03-11 | $26.89 | $30.20 | 682,900 | — | — |
| 2025-03-10 | $26.95 | $30.27 | 488,000 | — | — |
| 2025-03-07 | $28.15 | $31.61 | 1,047,100 | — | — |
| 2025-03-06 | $28.55 | $32.06 | 1,211,100 | — | — |
| 2025-03-05 | $26.90 | $30.21 | 895,400 | — | — |
| 2025-03-04 | $27.20 | $30.55 | 779,200 | — | — |
| 2025-03-03 | $28.81 | $32.36 | 659,800 | — | — |
| 2025-02-28 | $28.37 | $31.86 | 624,100 | — | — |
| 2025-02-27 | $27.91 | $31.34 | 593,900 | — | — |
| 2025-02-26 | $27.69 | $31.10 | 962,100 | — | — |
| 2025-02-25 | $29.17 | $32.76 | 1,040,500 | — | — |
| 2025-02-24 | $28.48 | $31.99 | 765,600 | — | — |
| 2025-02-21 | $29.39 | $33.01 | 1,170,900 | — | — |
| 2025-02-20 | $29.22 | $32.82 | 1,539,100 | — | — |
| 2025-02-19 | $30.58 | $34.34 | 2,255,600 | — | — |
| 2025-02-18 | $42.69 | $47.94 | 800,000 | — | — |
| 2025-02-14 | $42.82 | $48.09 | 504,200 | — | — |
| 2025-02-13 | $43.53 | $48.89 | 331,400 | — | — |
| 2025-02-12 | $42.53 | $47.76 | 378,600 | — | — |
| 2025-02-11 | $42.95 | $48.24 | 344,700 | — | — |
| 2025-02-10 | $42.24 | $47.44 | 745,900 | — | — |
| 2025-02-07 | $43.07 | $48.37 | 284,200 | — | — |
| 2025-02-06 | $43.75 | $49.13 | 265,000 | — | — |
| 2025-02-05 | $43.65 | $49.02 | 262,000 | — | — |
| 2025-02-04 | $43.00 | $48.29 | 172,400 | — | — |
| 2025-02-03 | $42.49 | $47.72 | 276,700 | — | — |
| 2025-01-31 | $42.75 | $48.01 | 432,900 | — | — |
| 2025-01-30 | $43.28 | $48.61 | 393,800 | — | — |
| 2025-01-29 | $42.16 | $47.35 | 179,400 | — | — |
| 2025-01-28 | $42.10 | $47.28 | 198,800 | — | — |
| 2025-01-27 | $42.31 | $47.52 | 261,500 | — | — |
| 2025-01-24 | $42.26 | $47.46 | 185,700 | — | — |
| 2025-01-23 | $42.16 | $47.35 | 367,400 | — | — |
| 2025-01-22 | $43.20 | $48.52 | 250,800 | — | — |
| 2025-01-21 | $43.82 | $49.21 | 311,000 | — | — |
| 2025-01-17 | $43.11 | $48.42 | 491,300 | — | — |
| 2025-01-16 | $42.90 | $48.18 | 274,400 | — | — |
| 2025-01-15 | $42.18 | $47.37 | 258,300 | — | — |
| 2025-01-14 | $40.91 | $45.94 | 353,200 | — | — |
| 2025-01-13 | $41.54 | $46.65 | 384,400 | — | — |
| 2025-01-10 | $40.13 | $45.07 | 286,900 | — | — |
| 2025-01-08 | $41.28 | $46.36 | 290,800 | — | — |
| 2025-01-07 | $42.24 | $47.44 | 364,900 | — | — |
| 2025-01-06 | $42.57 | $47.81 | 305,300 | — | — |
| 2025-01-03 | $42.74 | $48.00 | 430,000 | — | — |
| 2025-01-02 | $42.30 | $47.51 | 198,500 | — | — |