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
- 1983-12-14 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 | $29.37 | $30.75 | 272,700 | — | — |
| 2025-12-30 | $29.80 | $31.20 | 308,300 | — | — |
| 2025-12-29 | $29.74 | $31.14 | 321,900 | — | — |
| 2025-12-26 | $29.90 | $31.30 | 190,600 | — | — |
| 2025-12-24 | $29.81 | $31.21 | 123,000 | — | — |
| 2025-12-23 | $29.64 | $31.03 | 429,900 | — | — |
| 2025-12-22 | $30.19 | $31.61 | 425,400 | — | — |
| 2025-12-19 | $29.63 | $31.02 | 1,942,100 | — | — |
| 2025-12-18 | $29.84 | $31.24 | 455,300 | — | — |
| 2025-12-17 | $29.77 | $31.17 | 530,800 | — | — |
| 2025-12-16 | $29.82 | $31.22 | 574,800 | — | — |
| 2025-12-15 | $29.21 | $30.58 | 613,200 | — | — |
| 2025-12-12 | $30.21 | $31.63 | 584,600 | — | — |
| 2025-12-11 | $30.30 | $31.72 | 411,300 | — | — |
| 2025-12-10 | $29.93 | $31.33 | 492,500 | — | — |
| 2025-12-09 | $29.48 | $30.86 | 425,500 | — | — |
| 2025-12-08 | $29.10 | $30.47 | 563,800 | — | — |
| 2025-12-05 | $29.45 | $30.83 | 531,100 | — | — |
| 2025-12-04 | $28.75 | $30.10 | 583,700 | — | — |
| 2025-12-03 | $29.19 | $30.56 | 487,300 | — | — |
| 2025-12-02 | $28.96 | $30.32 | 746,000 | — | — |
| 2025-12-01 | $28.67 | $30.02 | 509,100 | — | — |
| 2025-11-28 | $28.85 | $30.20 | 230,500 | — | — |
| 2025-11-26 | $28.90 | $30.26 | 636,300 | — | — |
| 2025-11-25 | $29.61 | $31.00 | 563,000 | — | — |
| 2025-11-24 | $28.72 | $30.07 | 617,800 | — | — |
| 2025-11-21 | $28.78 | $30.13 | 740,900 | — | — |
| 2025-11-20 | $28.08 | $29.40 | 566,300 | — | — |
| 2025-11-19 | $28.44 | $29.77 | 565,100 | — | — |
| 2025-11-18 | $28.69 | $30.04 | 588,600 | — | — |
| 2025-11-17 | $28.74 | $30.09 | 836,700 | — | — |
| 2025-11-14 | $29.66 | $31.05 | 540,100 | — | — |
| 2025-11-13 | $29.90 | $31.30 | 555,700 | — | — |
| 2025-11-12 | $30.46 | $31.89 | 672,100 | — | — |
| 2025-11-11 | $30.88 | $32.33 | 585,500 | — | — |
| 2025-11-10 | $30.48 | $31.91 | 718,700 | — | — |
| 2025-11-07 | $29.90 | $31.30 | 992,800 | — | — |
| 2025-11-06 | $29.25 | $30.62 | 1,020,200 | — | — |
| 2025-11-05 | $27.42 | $28.71 | 801,800 | — | — |
| 2025-11-04 | $27.03 | $28.30 | 458,500 | — | — |
| 2025-11-03 | $27.49 | $28.78 | 615,800 | — | — |
| 2025-10-31 | $27.34 | $28.62 | 557,500 | — | — |
| 2025-10-30 | $27.33 | $28.61 | 399,600 | — | — |
| 2025-10-29 | $27.15 | $28.42 | 394,000 | — | — |
| 2025-10-28 | $27.89 | $29.20 | 311,200 | — | — |
| 2025-10-27 | $28.18 | $29.50 | 347,500 | — | — |
| 2025-10-24 | $28.51 | $29.85 | 414,200 | — | — |
| 2025-10-23 | $28.24 | $29.57 | 451,400 | — | — |
| 2025-10-22 | $27.94 | $29.25 | 691,100 | — | — |
| 2025-10-21 | $28.49 | $29.83 | 484,300 | — | — |
| 2025-10-20 | $28.01 | $29.32 | 451,400 | — | — |
| 2025-10-17 | $27.31 | $28.59 | 498,000 | — | — |
| 2025-10-16 | $27.22 | $28.50 | 476,100 | — | — |
| 2025-10-15 | $27.34 | $28.62 | 533,700 | — | — |
| 2025-10-14 | $27.47 | $28.76 | 587,600 | — | — |
| 2025-10-13 | $27.16 | $28.43 | 602,700 | — | — |
| 2025-10-10 | $26.98 | $28.25 | 692,000 | — | — |
| 2025-10-09 | $27.49 | $28.78 | 662,800 | — | — |
| 2025-10-08 | $28.41 | $29.74 | 633,400 | — | — |
| 2025-10-07 | $27.21 | $28.49 | 720,600 | — | — |
| 2025-10-06 | $28.01 | $29.32 | 744,000 | — | — |
| 2025-10-03 | $27.41 | $28.70 | 597,000 | — | — |
| 2025-10-02 | $26.92 | $28.18 | 421,500 | — | — |
| 2025-10-01 | $26.85 | $28.11 | 535,900 | — | — |
| 2025-09-30 | $27.14 | $28.41 | 627,000 | — | — |
| 2025-09-29 | $28.23 | $29.55 | 511,400 | — | — |
| 2025-09-26 | $28.15 | $29.47 | 503,300 | — | — |
| 2025-09-25 | $27.81 | $29.11 | 526,800 | — | — |
| 2025-09-24 | $28.18 | $29.50 | 550,100 | — | — |
| 2025-09-23 | $27.86 | $29.17 | 613,900 | — | — |
| 2025-09-22 | $28.40 | $29.73 | 700,200 | — | — |
| 2025-09-19 | $27.59 | $28.88 | 1,348,000 | — | — |
| 2025-09-18 | $27.16 | $28.43 | 411,300 | — | — |
| 2025-09-17 | $26.78 | $28.04 | 513,900 | — | — |
| 2025-09-16 | $26.48 | $27.72 | 475,400 | — | — |
| 2025-09-15 | $26.34 | $27.58 | 478,900 | — | — |
| 2025-09-12 | $26.40 | $27.64 | 346,300 | — | — |
| 2025-09-11 | $27.03 | $28.30 | 522,700 | — | — |
| 2025-09-10 | $26.55 | $27.80 | 547,300 | — | — |
| 2025-09-09 | $27.27 | $28.55 | 526,000 | — | — |
| 2025-09-08 | $27.55 | $28.84 | 1,000,000 | — | — |
| 2025-09-05 | $28.38 | $29.71 | 959,000 | — | — |
| 2025-09-04 | $27.77 | $29.07 | 624,700 | — | — |
| 2025-09-03 | $27.39 | $28.68 | 533,600 | — | — |
| 2025-09-02 | $27.30 | $28.58 | 612,200 | — | — |
| 2025-08-29 | $27.92 | $29.23 | 923,000 | — | — |
| 2025-08-28 | $27.62 | $28.92 | 535,700 | — | — |
| 2025-08-27 | $27.34 | $28.62 | 751,400 | — | — |
| 2025-08-26 | $27.05 | $28.32 | 740,800 | — | — |
| 2025-08-25 | $27.48 | $28.77 | 874,000 | — | — |
| 2025-08-22 | $27.91 | $29.22 | 634,300 | — | — |
| 2025-08-21 | $26.91 | $28.17 | 572,700 | — | — |
| 2025-08-20 | $26.66 | $27.91 | 567,600 | — | — |
| 2025-08-19 | $26.81 | $28.07 | 523,200 | — | — |
| 2025-08-18 | $27.03 | $28.30 | 696,000 | — | — |
| 2025-08-15 | $26.63 | $27.88 | 918,600 | — | — |
| 2025-08-14 | $25.80 | $27.01 | 838,300 | — | — |
| 2025-08-13 | $26.17 | $27.40 | 834,400 | — | — |
| 2025-08-12 | $25.90 | $27.12 | 800,000 | — | — |
| 2025-08-11 | $25.76 | $26.97 | 1,085,800 | — | — |
| 2025-08-08 | $26.46 | $27.70 | 1,380,500 | — | — |
| 2025-08-07 | $27.80 | $29.10 | 1,836,500 | — | — |
| 2025-08-06 | $32.58 | $34.11 | 475,100 | — | — |
| 2025-08-05 | $32.05 | $33.55 | 358,600 | — | — |
| 2025-08-04 | $32.57 | $34.10 | 323,300 | — | — |
| 2025-08-01 | $32.00 | $33.50 | 453,000 | — | — |
| 2025-07-31 | $32.82 | $34.36 | 439,000 | — | — |
| 2025-07-30 | $33.26 | $34.82 | 311,300 | — | — |
| 2025-07-29 | $33.06 | $34.61 | 416,900 | — | — |
| 2025-07-28 | $33.53 | $35.10 | 319,600 | — | — |
| 2025-07-25 | $32.87 | $34.41 | 285,500 | — | — |
| 2025-07-24 | $32.60 | $34.13 | 276,400 | — | — |
| 2025-07-23 | $32.91 | $34.45 | 241,200 | — | — |
| 2025-07-22 | $32.96 | $34.51 | 372,300 | — | — |
| 2025-07-21 | $33.27 | $34.83 | 265,900 | — | — |
| 2025-07-18 | $33.12 | $34.67 | 283,700 | — | — |
| 2025-07-17 | $33.10 | $34.65 | 395,000 | — | — |
| 2025-07-16 | $32.67 | $34.20 | 404,700 | — | — |
| 2025-07-15 | $32.36 | $33.88 | 381,100 | — | — |
| 2025-07-14 | $32.62 | $34.15 | 386,200 | — | — |
| 2025-07-11 | $32.16 | $33.67 | 350,400 | — | — |
| 2025-07-10 | $33.48 | $35.05 | 374,000 | — | — |
| 2025-07-09 | $34.20 | $35.80 | 532,800 | — | — |
| 2025-07-08 | $33.31 | $34.87 | 395,600 | — | — |
| 2025-07-07 | $33.32 | $34.88 | 362,600 | — | — |
| 2025-07-03 | $33.55 | $35.12 | 283,500 | — | — |
| 2025-07-02 | $33.03 | $34.58 | 472,200 | — | — |
| 2025-07-01 | $33.16 | $34.72 | 435,200 | — | — |
| 2025-06-30 | $33.04 | $34.59 | 582,000 | — | — |
| 2025-06-27 | $32.70 | $34.23 | 810,400 | — | — |
| 2025-06-26 | $32.75 | $34.29 | 361,900 | — | — |
| 2025-06-25 | $32.46 | $33.98 | 532,100 | — | — |
| 2025-06-24 | $32.97 | $34.52 | 745,300 | — | — |
| 2025-06-23 | $31.36 | $32.83 | 451,800 | — | — |
| 2025-06-20 | $30.47 | $31.90 | 791,700 | — | — |
| 2025-06-18 | $30.12 | $31.53 | 703,700 | — | — |
| 2025-06-17 | $31.42 | $32.89 | 594,200 | — | — |
| 2025-06-16 | $31.73 | $33.22 | 564,700 | — | — |
| 2025-06-13 | $31.30 | $32.77 | 477,400 | — | — |
| 2025-06-12 | $32.15 | $33.66 | 355,300 | — | — |
| 2025-06-11 | $32.96 | $34.51 | 309,200 | — | — |
| 2025-06-10 | $33.48 | $35.05 | 407,200 | — | — |
| 2025-06-09 | $33.38 | $34.95 | 349,700 | — | — |
| 2025-06-06 | $33.34 | $34.90 | 373,400 | — | — |
| 2025-06-05 | $33.12 | $34.67 | 445,300 | — | — |
| 2025-06-04 | $32.70 | $34.23 | 352,600 | — | — |
| 2025-06-03 | $32.69 | $34.22 | 384,300 | — | — |
| 2025-06-02 | $32.37 | $33.89 | 404,700 | — | — |
| 2025-05-30 | $32.58 | $34.11 | 590,100 | — | — |
| 2025-05-29 | $32.63 | $34.16 | 513,200 | — | — |
| 2025-05-28 | $32.79 | $34.33 | 775,700 | — | — |
| 2025-05-27 | $32.10 | $33.61 | 981,600 | — | — |
| 2025-05-23 | $30.92 | $32.37 | 1,448,400 | — | — |
| 2025-05-22 | $33.50 | $35.07 | 2,661,900 | — | — |
| 2025-05-21 | $28.07 | $29.39 | 659,900 | — | — |
| 2025-05-20 | $28.85 | $30.20 | 524,400 | — | — |
| 2025-05-19 | $29.18 | $30.55 | 537,900 | — | — |
| 2025-05-16 | $29.37 | $30.75 | 529,100 | — | — |
| 2025-05-15 | $29.64 | $31.03 | 310,400 | — | — |
| 2025-05-14 | $29.75 | $31.15 | 369,700 | — | — |
| 2025-05-13 | $29.71 | $31.10 | 354,200 | — | — |
| 2025-05-12 | $29.27 | $30.64 | 397,000 | — | — |
| 2025-05-09 | $28.18 | $29.50 | 332,500 | — | — |
| 2025-05-08 | $27.97 | $29.28 | 432,700 | — | — |
| 2025-05-07 | $26.97 | $28.24 | 492,800 | — | — |
| 2025-05-06 | $26.71 | $27.96 | 382,800 | — | — |
| 2025-05-05 | $26.86 | $28.12 | 595,000 | — | — |
| 2025-05-02 | $26.52 | $27.76 | 603,700 | — | — |
| 2025-05-01 | $26.28 | $27.51 | 772,600 | — | — |
| 2025-04-30 | $26.16 | $27.39 | 824,300 | — | — |
| 2025-04-29 | $27.32 | $28.60 | 495,800 | — | — |
| 2025-04-28 | $26.93 | $28.19 | 374,600 | — | — |
| 2025-04-25 | $27.02 | $28.29 | 310,300 | — | — |
| 2025-04-24 | $26.60 | $27.85 | 452,400 | — | — |
| 2025-04-23 | $25.71 | $26.92 | 539,100 | — | — |
| 2025-04-22 | $25.33 | $26.52 | 489,200 | — | — |
| 2025-04-21 | $24.62 | $25.78 | 624,100 | — | — |
| 2025-04-17 | $24.93 | $26.10 | 687,800 | — | — |
| 2025-04-16 | $24.88 | $26.05 | 478,300 | — | — |
| 2025-04-15 | $25.26 | $26.45 | 376,400 | — | — |
| 2025-04-14 | $25.27 | $26.46 | 514,200 | — | — |
| 2025-04-11 | $24.98 | $26.15 | 441,300 | — | — |
| 2025-04-10 | $24.89 | $26.06 | 645,500 | — | — |
| 2025-04-09 | $26.28 | $27.51 | 685,800 | — | — |
| 2025-04-08 | $23.55 | $24.65 | 590,400 | — | — |
| 2025-04-07 | $23.94 | $25.06 | 762,400 | — | — |
| 2025-04-04 | $24.27 | $25.41 | 705,000 | — | — |
| 2025-04-03 | $25.23 | $26.41 | 611,600 | — | — |
| 2025-04-02 | $26.61 | $27.86 | 286,300 | — | — |
| 2025-04-01 | $26.59 | $27.84 | 448,200 | — | — |
| 2025-03-31 | $26.14 | $27.37 | 690,900 | — | — |
| 2025-03-28 | $26.34 | $27.58 | 538,000 | — | — |
| 2025-03-27 | $27.02 | $28.29 | 363,200 | — | — |
| 2025-03-26 | $27.42 | $28.71 | 530,100 | — | — |
| 2025-03-25 | $27.50 | $28.79 | 425,500 | — | — |
| 2025-03-24 | $27.76 | $29.06 | 498,100 | — | — |
| 2025-03-21 | $27.18 | $28.46 | 1,466,300 | — | — |
| 2025-03-20 | $27.15 | $28.42 | 529,100 | — | — |
| 2025-03-19 | $26.93 | $28.19 | 624,900 | — | — |
| 2025-03-18 | $26.67 | $27.92 | 703,400 | — | — |
| 2025-03-17 | $26.40 | $27.64 | 834,100 | — | — |
| 2025-03-14 | $26.33 | $27.57 | 612,500 | — | — |
| 2025-03-13 | $25.57 | $26.77 | 576,900 | — | — |
| 2025-03-12 | $26.59 | $27.84 | 815,600 | — | — |
| 2025-03-11 | $26.34 | $27.58 | 1,083,800 | — | — |
| 2025-03-10 | $25.18 | $26.36 | 1,098,600 | — | — |
| 2025-03-07 | $26.79 | $28.05 | 974,000 | — | — |
| 2025-03-06 | $28.41 | $29.74 | 559,400 | — | — |
| 2025-03-05 | $29.59 | $30.98 | 549,600 | — | — |
| 2025-03-04 | $29.49 | $30.87 | 748,000 | — | — |
| 2025-03-03 | $29.51 | $30.89 | 556,300 | — | — |
| 2025-02-28 | $29.88 | $31.28 | 850,700 | — | — |
| 2025-02-27 | $29.53 | $30.92 | 607,100 | — | — |
| 2025-02-26 | $29.91 | $31.31 | 711,100 | — | — |
| 2025-02-25 | $29.77 | $31.17 | 631,600 | — | — |
| 2025-02-24 | $30.92 | $32.37 | 881,700 | — | — |
| 2025-02-21 | $31.23 | $32.70 | 396,100 | — | — |
| 2025-02-20 | $32.57 | $34.10 | 657,400 | — | — |
| 2025-02-19 | $33.15 | $34.71 | 487,700 | — | — |
| 2025-02-18 | $33.89 | $35.48 | 473,400 | — | — |
| 2025-02-14 | $33.62 | $35.20 | 293,900 | — | — |
| 2025-02-13 | $34.04 | $35.64 | 515,900 | — | — |
| 2025-02-12 | $33.80 | $35.39 | 475,800 | — | — |
| 2025-02-11 | $34.35 | $35.96 | 439,300 | — | — |
| 2025-02-10 | $35.61 | $37.28 | 494,100 | — | — |
| 2025-02-07 | $35.24 | $36.89 | 785,700 | — | — |
| 2025-02-06 | $35.45 | $37.11 | 1,034,400 | — | — |
| 2025-02-05 | $34.51 | $36.13 | 643,100 | — | — |
| 2025-02-04 | $34.20 | $35.80 | 391,400 | — | — |
| 2025-02-03 | $33.68 | $35.26 | 461,000 | — | — |
| 2025-01-31 | $34.00 | $35.60 | 473,000 | — | — |
| 2025-01-30 | $34.44 | $36.06 | 444,300 | — | — |
| 2025-01-29 | $34.55 | $36.17 | 615,800 | — | — |
| 2025-01-28 | $34.68 | $36.31 | 671,500 | — | — |
| 2025-01-27 | $33.93 | $35.52 | 610,700 | — | — |
| 2025-01-24 | $33.56 | $35.13 | 524,400 | — | — |
| 2025-01-23 | $33.43 | $35.00 | 415,100 | — | — |
| 2025-01-22 | $33.11 | $34.66 | 477,200 | — | — |
| 2025-01-21 | $33.08 | $34.63 | 577,700 | — | — |
| 2025-01-17 | $32.20 | $33.71 | 587,900 | — | — |
| 2025-01-16 | $31.49 | $32.97 | 484,200 | — | — |
| 2025-01-15 | $31.51 | $32.99 | 751,400 | — | — |
| 2025-01-14 | $29.91 | $31.31 | 459,200 | — | — |
| 2025-01-13 | $29.16 | $30.53 | 635,300 | — | — |
| 2025-01-10 | $29.33 | $30.71 | 376,800 | — | — |
| 2025-01-08 | $30.25 | $31.67 | 466,100 | — | — |
| 2025-01-07 | $29.97 | $31.38 | 545,200 | — | — |
| 2025-01-06 | $30.31 | $31.73 | 421,900 | — | — |
| 2025-01-03 | $30.45 | $31.88 | 292,000 | — | — |
| 2025-01-02 | $30.26 | $31.68 | 236,200 | — | — |