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
- 1983-09-23 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 | $27.06 | $46.88 | 1,325,700 | — | — |
| 2025-12-30 | $27.20 | $47.12 | 1,909,600 | — | — |
| 2025-12-29 | $27.35 | $47.38 | 991,400 | — | — |
| 2025-12-26 | $27.52 | $47.68 | 1,093,000 | — | — |
| 2025-12-24 | $27.66 | $47.92 | 913,100 | — | — |
| 2025-12-23 | $27.62 | $47.85 | 1,831,700 | — | — |
| 2025-12-22 | $27.53 | $47.69 | 2,069,200 | — | — |
| 2025-12-19 | $27.35 | $47.38 | 6,424,900 | — | — |
| 2025-12-18 | $26.98 | $46.74 | 2,772,100 | — | — |
| 2025-12-17 | $26.88 | $46.57 | 3,098,900 | — | — |
| 2025-12-16 | $26.84 | $46.50 | 2,605,200 | — | — |
| 2025-12-15 | $26.49 | $45.89 | 3,728,200 | — | — |
| 2025-12-12 | $26.89 | $46.58 | 3,149,100 | — | — |
| 2025-12-11 | $27.37 | $47.42 | 4,578,100 | — | — |
| 2025-12-10 | $27.37 | $47.42 | 8,482,100 | — | — |
| 2025-12-09 | $26.24 | $45.46 | 20,024,000 | — | — |
| 2025-12-08 | $30.85 | $53.44 | 3,101,300 | — | — |
| 2025-12-05 | $30.66 | $53.12 | 2,310,300 | — | — |
| 2025-12-04 | $30.16 | $52.25 | 1,977,900 | — | — |
| 2025-12-03 | $30.10 | $51.92 | 1,846,500 | — | — |
| 2025-12-02 | $29.78 | $51.37 | 2,137,000 | — | — |
| 2025-12-01 | $29.76 | $51.33 | 1,650,100 | — | — |
| 2025-11-28 | $29.30 | $50.54 | 565,300 | — | — |
| 2025-11-26 | $29.05 | $50.11 | 1,348,200 | — | — |
| 2025-11-25 | $29.03 | $50.07 | 1,741,900 | — | — |
| 2025-11-24 | $28.25 | $48.73 | 2,928,500 | — | — |
| 2025-11-21 | $27.89 | $48.11 | 2,597,400 | — | — |
| 2025-11-20 | $26.91 | $46.42 | 2,004,200 | — | — |
| 2025-11-19 | $27.16 | $46.85 | 1,469,500 | — | — |
| 2025-11-18 | $26.85 | $46.31 | 2,046,700 | — | — |
| 2025-11-17 | $26.89 | $46.38 | 2,790,600 | — | — |
| 2025-11-14 | $27.60 | $47.61 | 3,235,300 | — | — |
| 2025-11-13 | $28.29 | $48.80 | 4,252,300 | — | — |
| 2025-11-12 | $28.18 | $48.61 | 4,188,000 | — | — |
| 2025-11-11 | $26.78 | $46.19 | 1,416,000 | — | — |
| 2025-11-10 | $26.83 | $46.28 | 2,325,100 | — | — |
| 2025-11-07 | $26.76 | $46.16 | 2,355,500 | — | — |
| 2025-11-06 | $26.76 | $46.16 | 1,516,500 | — | — |
| 2025-11-05 | $27.38 | $47.23 | 1,994,600 | — | — |
| 2025-11-04 | $27.11 | $46.76 | 1,682,500 | — | — |
| 2025-11-03 | $27.25 | $47.00 | 1,818,100 | — | — |
| 2025-10-31 | $26.85 | $46.31 | 1,802,300 | — | — |
| 2025-10-30 | $26.61 | $45.90 | 2,967,100 | — | — |
| 2025-10-29 | $26.98 | $46.54 | 3,312,100 | — | — |
| 2025-10-28 | $28.25 | $48.73 | 2,972,700 | — | — |
| 2025-10-27 | $28.45 | $49.07 | 3,335,300 | — | — |
| 2025-10-24 | $27.62 | $47.64 | 10,041,600 | — | — |
| 2025-10-23 | $26.73 | $46.11 | 6,674,000 | — | — |
| 2025-10-22 | $27.00 | $46.57 | 3,432,900 | — | — |
| 2025-10-21 | $26.75 | $46.14 | 2,878,600 | — | — |
| 2025-10-20 | $26.08 | $44.99 | 1,682,900 | — | — |
| 2025-10-17 | $25.69 | $44.31 | 2,009,000 | — | — |
| 2025-10-16 | $25.19 | $43.45 | 2,470,000 | — | — |
| 2025-10-15 | $26.30 | $45.37 | 2,653,100 | — | — |
| 2025-10-14 | $26.30 | $45.37 | 3,305,300 | — | — |
| 2025-10-13 | $25.50 | $43.99 | 2,726,100 | — | — |
| 2025-10-10 | $25.66 | $44.26 | 3,198,600 | — | — |
| 2025-10-09 | $26.44 | $45.61 | 1,641,900 | — | — |
| 2025-10-08 | $26.57 | $45.83 | 2,874,200 | — | — |
| 2025-10-07 | $27.04 | $46.64 | 3,431,200 | — | — |
| 2025-10-06 | $27.12 | $46.78 | 2,937,700 | — | — |
| 2025-10-03 | $27.55 | $47.52 | 4,047,700 | — | — |
| 2025-10-02 | $27.23 | $46.97 | 3,014,900 | — | — |
| 2025-10-01 | $27.40 | $47.26 | 3,429,400 | — | — |
| 2025-09-30 | $27.68 | $47.75 | 5,101,000 | — | — |
| 2025-09-29 | $28.03 | $48.35 | 3,376,500 | — | — |
| 2025-09-26 | $27.91 | $48.14 | 2,634,900 | — | — |
| 2025-09-25 | $28.08 | $48.44 | 3,011,600 | — | — |
| 2025-09-24 | $28.44 | $49.06 | 2,329,900 | — | — |
| 2025-09-23 | $27.98 | $48.26 | 2,551,600 | — | — |
| 2025-09-22 | $28.55 | $49.25 | 2,699,600 | — | — |
| 2025-09-19 | $28.43 | $49.04 | 6,982,500 | — | — |
| 2025-09-18 | $28.45 | $49.07 | 3,043,000 | — | — |
| 2025-09-17 | $28.12 | $48.50 | 4,118,300 | — | — |
| 2025-09-16 | $28.04 | $48.37 | 2,735,600 | — | — |
| 2025-09-15 | $27.86 | $48.06 | 5,045,400 | — | — |
| 2025-09-12 | $28.13 | $48.52 | 4,094,900 | — | — |
| 2025-09-11 | $29.03 | $50.07 | 3,465,400 | — | — |
| 2025-09-10 | $28.81 | $49.69 | 2,935,900 | — | — |
| 2025-09-09 | $29.82 | $51.44 | 4,904,900 | — | — |
| 2025-09-08 | $30.44 | $52.51 | 2,625,800 | — | — |
| 2025-09-05 | $31.11 | $53.66 | 1,846,400 | — | — |
| 2025-09-04 | $31.77 | $54.80 | 1,579,000 | — | — |
| 2025-09-03 | $30.87 | $53.02 | 1,809,800 | — | — |
| 2025-09-02 | $30.98 | $53.21 | 1,999,400 | — | — |
| 2025-08-29 | $31.28 | $53.73 | 1,709,500 | — | — |
| 2025-08-28 | $31.31 | $53.78 | 1,474,300 | — | — |
| 2025-08-27 | $31.71 | $54.47 | 1,719,800 | — | — |
| 2025-08-26 | $31.85 | $54.71 | 1,959,700 | — | — |
| 2025-08-25 | $31.51 | $54.12 | 1,544,000 | — | — |
| 2025-08-22 | $31.73 | $54.50 | 1,516,600 | — | — |
| 2025-08-21 | $30.84 | $52.97 | 1,384,900 | — | — |
| 2025-08-20 | $30.66 | $52.66 | 1,421,700 | — | — |
| 2025-08-19 | $30.25 | $51.96 | 1,196,300 | — | — |
| 2025-08-18 | $30.63 | $52.61 | 2,688,800 | — | — |
| 2025-08-15 | $30.32 | $52.08 | 6,784,600 | — | — |
| 2025-08-14 | $32.99 | $56.67 | 1,198,100 | — | — |
| 2025-08-13 | $33.09 | $56.84 | 1,969,700 | — | — |
| 2025-08-12 | $32.56 | $55.93 | 1,262,600 | — | — |
| 2025-08-11 | $31.75 | $54.54 | 1,220,700 | — | — |
| 2025-08-08 | $31.89 | $54.78 | 876,100 | — | — |
| 2025-08-07 | $31.56 | $54.21 | 1,646,200 | — | — |
| 2025-08-06 | $31.84 | $54.69 | 1,259,400 | — | — |
| 2025-08-05 | $31.80 | $54.62 | 2,043,400 | — | — |
| 2025-08-04 | $31.86 | $54.72 | 1,811,700 | — | — |
| 2025-08-01 | $31.23 | $53.64 | 1,855,400 | — | — |
| 2025-07-31 | $31.80 | $54.62 | 1,808,800 | — | — |
| 2025-07-30 | $31.82 | $54.66 | 2,779,900 | — | — |
| 2025-07-29 | $32.22 | $55.34 | 2,756,000 | — | — |
| 2025-07-28 | $32.79 | $56.32 | 3,177,100 | — | — |
| 2025-07-25 | $32.74 | $56.24 | 4,763,000 | — | — |
| 2025-07-24 | $32.01 | $54.98 | 2,696,700 | — | — |
| 2025-07-23 | $33.02 | $56.72 | 1,723,700 | — | — |
| 2025-07-22 | $32.76 | $56.27 | 1,859,600 | — | — |
| 2025-07-21 | $32.72 | $56.20 | 1,535,400 | — | — |
| 2025-07-18 | $32.83 | $56.39 | 1,672,000 | — | — |
| 2025-07-17 | $33.14 | $56.92 | 1,674,400 | — | — |
| 2025-07-16 | $32.70 | $56.17 | 1,478,000 | — | — |
| 2025-07-15 | $32.63 | $56.05 | 2,639,600 | — | — |
| 2025-07-14 | $33.57 | $57.66 | 2,010,300 | — | — |
| 2025-07-11 | $33.41 | $57.39 | 1,408,800 | — | — |
| 2025-07-10 | $33.71 | $57.90 | 3,176,000 | — | — |
| 2025-07-09 | $33.14 | $56.92 | 2,912,000 | — | — |
| 2025-07-08 | $33.75 | $57.97 | 2,834,900 | — | — |
| 2025-07-07 | $34.40 | $59.09 | 1,947,600 | — | — |
| 2025-07-03 | $33.87 | $58.18 | 1,646,800 | — | — |
| 2025-07-02 | $33.80 | $58.06 | 1,965,500 | — | — |
| 2025-07-01 | $33.36 | $57.30 | 2,858,700 | — | — |
| 2025-06-30 | $32.79 | $56.32 | 1,591,100 | — | — |
| 2025-06-27 | $32.96 | $56.61 | 4,123,200 | — | — |
| 2025-06-26 | $32.95 | $56.60 | 1,692,300 | — | — |
| 2025-06-25 | $32.32 | $55.51 | 1,390,400 | — | — |
| 2025-06-24 | $32.12 | $55.17 | 1,508,200 | — | — |
| 2025-06-23 | $31.70 | $54.45 | 1,561,800 | — | — |
| 2025-06-20 | $31.58 | $54.24 | 5,046,100 | — | — |
| 2025-06-18 | $31.70 | $54.45 | 1,689,700 | — | — |
| 2025-06-17 | $31.24 | $53.66 | 1,592,100 | — | — |
| 2025-06-16 | $31.82 | $54.66 | 1,500,900 | — | — |
| 2025-06-13 | $31.20 | $53.59 | 2,016,800 | — | — |
| 2025-06-12 | $31.63 | $54.33 | 1,740,500 | — | — |
| 2025-06-11 | $31.68 | $54.42 | 1,712,700 | — | — |
| 2025-06-10 | $31.59 | $54.26 | 1,360,300 | — | — |
| 2025-06-09 | $31.84 | $54.69 | 1,496,500 | — | — |
| 2025-06-06 | $32.16 | $55.24 | 1,142,600 | — | — |
| 2025-06-05 | $31.81 | $54.64 | 2,069,700 | — | — |
| 2025-06-04 | $32.18 | $55.05 | 1,502,200 | — | — |
| 2025-06-03 | $32.67 | $55.89 | 1,482,700 | — | — |
| 2025-06-02 | $32.37 | $55.38 | 1,981,900 | — | — |
| 2025-05-30 | $32.37 | $55.38 | 4,115,000 | — | — |
| 2025-05-29 | $32.89 | $56.27 | 1,976,300 | — | — |
| 2025-05-28 | $33.51 | $57.33 | 1,729,900 | — | — |
| 2025-05-27 | $34.36 | $58.78 | 2,154,600 | — | — |
| 2025-05-23 | $33.58 | $57.45 | 2,003,500 | — | — |
| 2025-05-22 | $33.65 | $57.57 | 2,345,700 | — | — |
| 2025-05-21 | $32.79 | $56.09 | 1,182,000 | — | — |
| 2025-05-20 | $33.60 | $57.48 | 1,027,000 | — | — |
| 2025-05-19 | $33.80 | $57.82 | 1,233,800 | — | — |
| 2025-05-16 | $33.69 | $57.63 | 1,568,400 | — | — |
| 2025-05-15 | $33.40 | $57.14 | 2,003,600 | — | — |
| 2025-05-14 | $33.63 | $57.53 | 1,457,700 | — | — |
| 2025-05-13 | $33.70 | $57.65 | 1,817,600 | — | — |
| 2025-05-12 | $33.31 | $56.98 | 2,189,700 | — | — |
| 2025-05-09 | $32.18 | $55.05 | 1,806,500 | — | — |
| 2025-05-08 | $31.96 | $54.67 | 2,183,100 | — | — |
| 2025-05-07 | $31.52 | $53.92 | 3,457,300 | — | — |
| 2025-05-06 | $31.13 | $53.25 | 1,825,800 | — | — |
| 2025-05-05 | $31.47 | $53.84 | 2,094,600 | — | — |
| 2025-05-02 | $31.19 | $53.36 | 2,562,400 | — | — |
| 2025-05-01 | $29.99 | $51.30 | 3,119,400 | — | — |
| 2025-04-30 | $28.91 | $49.46 | 2,634,300 | — | — |
| 2025-04-29 | $28.82 | $49.30 | 3,144,800 | — | — |
| 2025-04-28 | $28.21 | $48.26 | 2,284,200 | — | — |
| 2025-04-25 | $27.75 | $47.47 | 3,229,800 | — | — |
| 2025-04-24 | $28.14 | $48.14 | 3,406,100 | — | — |
| 2025-04-23 | $27.15 | $46.45 | 2,483,000 | — | — |
| 2025-04-22 | $26.71 | $45.69 | 3,338,500 | — | — |
| 2025-04-21 | $26.04 | $44.55 | 1,669,200 | — | — |
| 2025-04-17 | $26.78 | $45.81 | 1,979,300 | — | — |
| 2025-04-16 | $26.28 | $44.96 | 1,746,600 | — | — |
| 2025-04-15 | $26.65 | $45.59 | 1,728,200 | — | — |
| 2025-04-14 | $26.10 | $44.65 | 1,687,400 | — | — |
| 2025-04-11 | $25.46 | $43.55 | 2,519,300 | — | — |
| 2025-04-10 | $25.78 | $44.10 | 2,014,700 | — | — |
| 2025-04-09 | $27.25 | $46.62 | 3,606,700 | — | — |
| 2025-04-08 | $24.84 | $42.49 | 3,407,500 | — | — |
| 2025-04-07 | $24.93 | $42.65 | 5,948,400 | — | — |
| 2025-04-04 | $25.54 | $43.69 | 3,955,900 | — | — |
| 2025-04-03 | $27.37 | $46.82 | 3,227,300 | — | — |
| 2025-04-02 | $30.14 | $51.56 | 2,047,700 | — | — |
| 2025-04-01 | $29.62 | $50.67 | 1,738,600 | — | — |
| 2025-03-31 | $29.37 | $50.24 | 1,936,400 | — | — |
| 2025-03-28 | $28.90 | $49.44 | 1,682,100 | — | — |
| 2025-03-27 | $29.73 | $50.86 | 1,678,100 | — | — |
| 2025-03-26 | $29.93 | $51.20 | 2,371,400 | — | — |
| 2025-03-25 | $30.04 | $51.39 | 1,905,900 | — | — |
| 2025-03-24 | $30.42 | $52.04 | 3,133,100 | — | — |
| 2025-03-21 | $29.70 | $50.81 | 22,118,200 | — | — |
| 2025-03-20 | $29.87 | $51.10 | 3,669,000 | — | — |
| 2025-03-19 | $30.11 | $51.51 | 3,693,400 | — | — |
| 2025-03-18 | $29.13 | $49.83 | 2,741,400 | — | — |
| 2025-03-17 | $29.26 | $50.06 | 3,772,900 | — | — |
| 2025-03-14 | $29.26 | $50.06 | 2,237,700 | — | — |
| 2025-03-13 | $28.36 | $48.52 | 3,597,800 | — | — |
| 2025-03-12 | $28.79 | $49.25 | 3,381,100 | — | — |
| 2025-03-11 | $28.45 | $48.67 | 3,191,900 | — | — |
| 2025-03-10 | $28.80 | $49.27 | 3,327,100 | — | — |
| 2025-03-07 | $29.46 | $50.40 | 2,983,800 | — | — |
| 2025-03-06 | $29.00 | $49.61 | 2,912,700 | — | — |
| 2025-03-05 | $29.27 | $50.07 | 2,426,900 | — | — |
| 2025-03-04 | $29.12 | $49.59 | 4,821,500 | — | — |
| 2025-03-03 | $29.26 | $49.83 | 1,978,100 | — | — |
| 2025-02-28 | $30.19 | $51.42 | 3,520,900 | — | — |
| 2025-02-27 | $30.12 | $51.30 | 2,820,000 | — | — |
| 2025-02-26 | $30.10 | $51.26 | 3,084,900 | — | — |
| 2025-02-25 | $30.02 | $51.13 | 3,118,000 | — | — |
| 2025-02-24 | $30.59 | $52.10 | 2,436,000 | — | — |
| 2025-02-21 | $30.68 | $52.25 | 5,500,400 | — | — |
| 2025-02-20 | $32.03 | $54.55 | 3,434,200 | — | — |
| 2025-02-19 | $32.53 | $55.40 | 3,261,300 | — | — |
| 2025-02-18 | $32.54 | $55.42 | 4,226,100 | — | — |
| 2025-02-14 | $31.43 | $53.53 | 2,796,700 | — | — |
| 2025-02-13 | $30.02 | $51.13 | 2,079,700 | — | — |
| 2025-02-12 | $29.50 | $50.24 | 2,192,800 | — | — |
| 2025-02-11 | $29.11 | $49.58 | 2,080,600 | — | — |
| 2025-02-10 | $29.09 | $49.54 | 2,009,700 | — | — |
| 2025-02-07 | $29.95 | $51.01 | 2,084,000 | — | — |
| 2025-02-06 | $30.05 | $51.18 | 2,350,000 | — | — |
| 2025-02-05 | $29.95 | $51.01 | 2,761,800 | — | — |
| 2025-02-04 | $29.01 | $49.41 | 2,748,700 | — | — |
| 2025-02-03 | $28.01 | $47.70 | 1,524,400 | — | — |
| 2025-01-31 | $27.91 | $47.53 | 3,213,700 | — | — |
| 2025-01-30 | $28.72 | $48.91 | 1,858,900 | — | — |
| 2025-01-29 | $28.70 | $48.88 | 1,588,000 | — | — |
| 2025-01-28 | $28.58 | $48.67 | 1,247,200 | — | — |
| 2025-01-27 | $28.64 | $48.78 | 2,778,900 | — | — |
| 2025-01-24 | $29.01 | $49.41 | 5,580,600 | — | — |
| 2025-01-23 | $29.30 | $49.90 | 3,647,800 | — | — |
| 2025-01-22 | $29.08 | $49.53 | 3,095,400 | — | — |
| 2025-01-21 | $28.57 | $48.66 | 2,487,600 | — | — |
| 2025-01-17 | $27.98 | $47.65 | 1,926,400 | — | — |
| 2025-01-16 | $28.13 | $47.91 | 2,110,400 | — | — |
| 2025-01-15 | $28.20 | $48.03 | 4,207,700 | — | — |
| 2025-01-14 | $27.63 | $47.06 | 3,081,900 | — | — |
| 2025-01-13 | $27.25 | $46.41 | 1,799,400 | — | — |
| 2025-01-10 | $26.95 | $45.90 | 2,811,600 | — | — |
| 2025-01-08 | $27.49 | $46.82 | 2,135,200 | — | — |
| 2025-01-07 | $27.92 | $47.55 | 2,905,200 | — | — |
| 2025-01-06 | $28.20 | $48.03 | 3,162,200 | — | — |
| 2025-01-03 | $28.17 | $47.98 | 1,929,600 | — | — |
| 2025-01-02 | $27.35 | $46.58 | 2,412,200 | — | — |