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
- 1994-12-08 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 | $25.94 | $43.76 | 3,708,600 | — | — |
| 2025-12-30 | $26.06 | $43.96 | 3,327,000 | — | — |
| 2025-12-29 | $26.02 | $43.89 | 2,842,500 | — | — |
| 2025-12-26 | $26.24 | $44.26 | 2,129,900 | — | — |
| 2025-12-24 | $26.12 | $44.06 | 1,082,300 | — | — |
| 2025-12-23 | $26.06 | $43.96 | 3,062,700 | — | — |
| 2025-12-22 | $25.94 | $43.76 | 3,460,300 | — | — |
| 2025-12-19 | $25.82 | $43.55 | 8,158,900 | — | — |
| 2025-12-18 | $25.75 | $43.44 | 5,367,100 | — | — |
| 2025-12-17 | $25.55 | $43.10 | 6,215,700 | — | — |
| 2025-12-16 | $25.94 | $43.76 | 5,954,600 | — | — |
| 2025-12-15 | $26.46 | $44.48 | 5,501,200 | — | — |
| 2025-12-12 | $26.00 | $43.71 | 9,003,400 | — | — |
| 2025-12-11 | $26.26 | $44.15 | 5,295,400 | — | — |
| 2025-12-10 | $26.32 | $44.25 | 4,822,800 | — | — |
| 2025-12-09 | $25.94 | $43.61 | 4,659,700 | — | — |
| 2025-12-08 | $25.88 | $43.51 | 5,903,300 | — | — |
| 2025-12-05 | $26.00 | $43.71 | 6,591,200 | — | — |
| 2025-12-04 | $25.66 | $43.14 | 6,557,600 | — | — |
| 2025-12-03 | $25.81 | $43.39 | 15,020,700 | — | — |
| 2025-12-02 | $24.09 | $40.50 | 8,114,400 | — | — |
| 2025-12-01 | $23.16 | $38.93 | 4,769,100 | — | — |
| 2025-11-28 | $22.99 | $38.65 | 2,310,500 | — | — |
| 2025-11-26 | $22.65 | $38.08 | 6,069,000 | — | — |
| 2025-11-25 | $22.46 | $37.76 | 4,984,100 | — | — |
| 2025-11-24 | $22.08 | $37.12 | 4,932,000 | — | — |
| 2025-11-21 | $21.97 | $36.93 | 5,892,700 | — | — |
| 2025-11-20 | $21.20 | $35.64 | 7,686,800 | — | — |
| 2025-11-19 | $22.35 | $37.57 | 3,550,400 | — | — |
| 2025-11-18 | $22.34 | $37.56 | 5,732,100 | — | — |
| 2025-11-17 | $22.74 | $38.23 | 4,422,200 | — | — |
| 2025-11-14 | $23.34 | $39.24 | 4,234,800 | — | — |
| 2025-11-13 | $23.78 | $39.98 | 5,946,100 | — | — |
| 2025-11-12 | $24.00 | $40.35 | 6,857,000 | — | — |
| 2025-11-11 | $23.70 | $39.84 | 4,557,000 | — | — |
| 2025-11-10 | $23.73 | $39.89 | 4,269,400 | — | — |
| 2025-11-07 | $23.53 | $39.56 | 7,985,800 | — | — |
| 2025-11-06 | $23.64 | $39.74 | 4,170,100 | — | — |
| 2025-11-05 | $24.00 | $40.35 | 4,615,000 | — | — |
| 2025-11-04 | $23.42 | $39.37 | 5,445,600 | — | — |
| 2025-11-03 | $24.40 | $41.02 | 4,629,300 | — | — |
| 2025-10-31 | $24.47 | $41.14 | 4,370,800 | — | — |
| 2025-10-30 | $24.45 | $41.10 | 4,639,400 | — | — |
| 2025-10-29 | $24.68 | $41.49 | 5,769,200 | — | — |
| 2025-10-28 | $25.21 | $42.38 | 5,576,900 | — | — |
| 2025-10-27 | $25.47 | $42.82 | 5,764,500 | — | — |
| 2025-10-24 | $24.86 | $41.79 | 9,206,000 | — | — |
| 2025-10-23 | $25.26 | $42.46 | 19,169,700 | — | — |
| 2025-10-22 | $29.12 | $48.95 | 12,123,900 | — | — |
| 2025-10-21 | $30.54 | $51.34 | 4,761,400 | — | — |
| 2025-10-20 | $30.21 | $50.79 | 7,980,600 | — | — |
| 2025-10-17 | $29.25 | $49.17 | 5,204,100 | — | — |
| 2025-10-16 | $29.34 | $49.32 | 6,245,400 | — | — |
| 2025-10-15 | $28.97 | $48.70 | 4,868,300 | — | — |
| 2025-10-14 | $28.33 | $47.63 | 6,622,200 | — | — |
| 2025-10-13 | $28.80 | $48.42 | 5,146,600 | — | — |
| 2025-10-10 | $27.11 | $45.57 | 8,718,000 | — | — |
| 2025-10-09 | $28.70 | $48.25 | 4,401,700 | — | — |
| 2025-10-08 | $28.91 | $48.60 | 6,539,000 | — | — |
| 2025-10-07 | $28.16 | $47.34 | 5,492,400 | — | — |
| 2025-10-06 | $28.92 | $48.62 | 5,818,700 | — | — |
| 2025-10-03 | $28.79 | $48.40 | 3,737,400 | — | — |
| 2025-10-02 | $28.89 | $48.57 | 4,995,200 | — | — |
| 2025-10-01 | $28.36 | $47.68 | 4,470,100 | — | — |
| 2025-09-30 | $28.26 | $47.51 | 4,819,900 | — | — |
| 2025-09-29 | $28.09 | $47.22 | 3,419,000 | — | — |
| 2025-09-26 | $28.00 | $47.07 | 3,832,000 | — | — |
| 2025-09-25 | $28.30 | $47.58 | 4,473,200 | — | — |
| 2025-09-24 | $29.02 | $48.79 | 4,383,600 | — | — |
| 2025-09-23 | $28.66 | $48.18 | 4,475,800 | — | — |
| 2025-09-22 | $28.52 | $47.79 | 5,724,800 | — | — |
| 2025-09-19 | $27.80 | $46.59 | 9,511,800 | — | — |
| 2025-09-18 | $28.39 | $47.58 | 7,891,800 | — | — |
| 2025-09-17 | $27.19 | $45.56 | 5,753,700 | — | — |
| 2025-09-16 | $27.24 | $45.65 | 7,882,000 | — | — |
| 2025-09-15 | $26.98 | $45.21 | 8,640,000 | — | — |
| 2025-09-12 | $25.91 | $43.42 | 4,819,200 | — | — |
| 2025-09-11 | $26.15 | $43.82 | 6,034,800 | — | — |
| 2025-09-10 | $25.79 | $43.22 | 8,058,200 | — | — |
| 2025-09-09 | $25.95 | $43.49 | 6,156,100 | — | — |
| 2025-09-08 | $26.61 | $44.59 | 5,170,200 | — | — |
| 2025-09-05 | $26.86 | $45.01 | 5,471,800 | — | — |
| 2025-09-04 | $26.45 | $44.32 | 9,427,800 | — | — |
| 2025-09-03 | $25.80 | $43.24 | 10,771,300 | — | — |
| 2025-09-02 | $26.27 | $44.02 | 5,653,700 | — | — |
| 2025-08-29 | $26.99 | $45.23 | 5,731,100 | — | — |
| 2025-08-28 | $27.59 | $46.24 | 5,321,900 | — | — |
| 2025-08-27 | $27.16 | $45.51 | 3,693,100 | — | — |
| 2025-08-26 | $27.12 | $45.45 | 4,740,900 | — | — |
| 2025-08-25 | $27.31 | $45.77 | 4,089,500 | — | — |
| 2025-08-22 | $27.52 | $46.12 | 7,966,100 | — | — |
| 2025-08-21 | $25.88 | $43.37 | 4,518,600 | — | — |
| 2025-08-20 | $26.00 | $43.57 | 6,754,900 | — | — |
| 2025-08-19 | $25.87 | $43.35 | 5,993,900 | — | — |
| 2025-08-18 | $25.96 | $43.50 | 5,310,200 | — | — |
| 2025-08-15 | $25.65 | $42.98 | 5,571,800 | — | — |
| 2025-08-14 | $25.87 | $43.35 | 5,408,300 | — | — |
| 2025-08-13 | $26.15 | $43.82 | 7,875,000 | — | — |
| 2025-08-12 | $26.25 | $43.99 | 8,805,200 | — | — |
| 2025-08-11 | $24.77 | $41.51 | 6,433,400 | — | — |
| 2025-08-08 | $25.17 | $42.18 | 5,857,500 | — | — |
| 2025-08-07 | $24.83 | $41.61 | 8,018,400 | — | — |
| 2025-08-06 | $24.81 | $41.58 | 5,854,100 | — | — |
| 2025-08-05 | $24.94 | $41.79 | 8,001,100 | — | — |
| 2025-08-04 | $25.12 | $42.10 | 7,833,100 | — | — |
| 2025-08-01 | $25.06 | $42.00 | 9,385,700 | — | — |
| 2025-07-31 | $25.43 | $42.62 | 9,915,900 | — | — |
| 2025-07-30 | $26.03 | $43.62 | 8,029,600 | — | — |
| 2025-07-29 | $26.54 | $44.48 | 7,130,200 | — | — |
| 2025-07-28 | $26.69 | $44.73 | 8,186,000 | — | — |
| 2025-07-25 | $26.32 | $44.11 | 7,562,800 | — | — |
| 2025-07-24 | $26.73 | $44.79 | 20,288,300 | — | — |
| 2025-07-23 | $31.77 | $53.24 | 17,493,700 | — | — |
| 2025-07-22 | $33.41 | $55.99 | 12,236,600 | — | — |
| 2025-07-21 | $32.81 | $54.98 | 7,129,400 | — | — |
| 2025-07-18 | $32.55 | $54.55 | 7,153,400 | — | — |
| 2025-07-17 | $32.11 | $53.81 | 7,553,200 | — | — |
| 2025-07-16 | $31.87 | $53.41 | 7,572,700 | — | — |
| 2025-07-15 | $31.52 | $52.82 | 6,700,900 | — | — |
| 2025-07-14 | $31.79 | $53.27 | 6,127,500 | — | — |
| 2025-07-11 | $32.27 | $54.08 | 6,803,000 | — | — |
| 2025-07-10 | $33.14 | $55.54 | 10,069,400 | — | — |
| 2025-07-09 | $31.97 | $53.58 | 6,891,600 | — | — |
| 2025-07-08 | $32.52 | $54.50 | 7,726,100 | — | — |
| 2025-07-07 | $31.56 | $52.89 | 7,037,500 | — | — |
| 2025-07-03 | $32.29 | $54.11 | 4,742,500 | — | — |
| 2025-07-02 | $31.70 | $53.12 | 8,996,100 | — | — |
| 2025-07-01 | $30.07 | $50.39 | 5,773,400 | — | — |
| 2025-06-30 | $30.41 | $50.96 | 6,456,800 | — | — |
| 2025-06-27 | $30.10 | $50.44 | 5,176,200 | — | — |
| 2025-06-26 | $30.14 | $50.51 | 5,172,100 | — | — |
| 2025-06-25 | $29.94 | $50.17 | 8,011,200 | — | — |
| 2025-06-24 | $30.17 | $50.56 | 8,782,400 | — | — |
| 2025-06-23 | $29.10 | $48.61 | 5,883,200 | — | — |
| 2025-06-20 | $28.67 | $47.90 | 6,867,300 | — | — |
| 2025-06-18 | $29.02 | $48.48 | 6,091,900 | — | — |
| 2025-06-17 | $28.80 | $48.11 | 7,313,600 | — | — |
| 2025-06-16 | $29.66 | $49.55 | 6,866,100 | — | — |
| 2025-06-13 | $29.18 | $48.75 | 7,880,700 | — | — |
| 2025-06-12 | $29.91 | $49.97 | 6,741,100 | — | — |
| 2025-06-11 | $29.89 | $49.93 | 9,647,800 | — | — |
| 2025-06-10 | $30.40 | $50.79 | 9,853,300 | — | — |
| 2025-06-09 | $29.60 | $49.45 | 8,410,000 | — | — |
| 2025-06-06 | $28.45 | $47.53 | 5,552,500 | — | — |
| 2025-06-05 | $28.29 | $47.26 | 10,635,400 | — | — |
| 2025-06-04 | $28.41 | $47.46 | 13,751,600 | — | — |
| 2025-06-03 | $25.67 | $42.88 | 7,569,900 | — | — |
| 2025-06-02 | $25.05 | $41.85 | 4,491,000 | — | — |
| 2025-05-30 | $25.01 | $41.78 | 6,653,300 | — | — |
| 2025-05-29 | $25.42 | $42.47 | 5,392,900 | — | — |
| 2025-05-28 | $24.99 | $41.75 | 6,078,200 | — | — |
| 2025-05-27 | $25.38 | $42.40 | 7,116,500 | — | — |
| 2025-05-23 | $24.41 | $40.78 | 7,652,600 | — | — |
| 2025-05-22 | $25.18 | $42.07 | 7,480,700 | — | — |
| 2025-05-21 | $25.25 | $42.18 | 6,045,600 | — | — |
| 2025-05-20 | $25.87 | $43.22 | 6,304,100 | — | — |
| 2025-05-19 | $25.83 | $43.15 | 5,047,900 | — | — |
| 2025-05-16 | $25.82 | $43.14 | 2,825,700 | — | — |
| 2025-05-15 | $25.95 | $43.35 | 4,439,700 | — | — |
| 2025-05-14 | $26.07 | $43.55 | 5,525,400 | — | — |
| 2025-05-13 | $26.13 | $43.65 | 6,319,400 | — | — |
| 2025-05-12 | $25.42 | $42.47 | 9,721,100 | — | — |
| 2025-05-09 | $23.93 | $39.98 | 5,882,200 | — | — |
| 2025-05-08 | $23.16 | $38.69 | 6,070,000 | — | — |
| 2025-05-07 | $23.06 | $38.52 | 4,650,900 | — | — |
| 2025-05-06 | $22.55 | $37.67 | 3,991,500 | — | — |
| 2025-05-05 | $22.97 | $38.37 | 4,942,400 | — | — |
| 2025-05-02 | $23.45 | $39.18 | 7,284,000 | — | — |
| 2025-05-01 | $22.74 | $37.99 | 5,119,200 | — | — |
| 2025-04-30 | $22.71 | $37.94 | 6,721,200 | — | — |
| 2025-04-29 | $22.98 | $38.39 | 5,691,900 | — | — |
| 2025-04-28 | $23.15 | $38.67 | 5,517,300 | — | — |
| 2025-04-25 | $23.28 | $38.89 | 6,484,800 | — | — |
| 2025-04-24 | $23.34 | $38.99 | 10,923,400 | — | — |
| 2025-04-23 | $21.78 | $36.39 | 10,257,900 | — | — |
| 2025-04-22 | $20.86 | $34.85 | 9,317,200 | — | — |
| 2025-04-21 | $20.01 | $33.43 | 6,055,000 | — | — |
| 2025-04-17 | $20.26 | $33.85 | 6,791,500 | — | — |
| 2025-04-16 | $20.12 | $33.61 | 9,578,700 | — | — |
| 2025-04-15 | $20.53 | $34.30 | 4,939,400 | — | — |
| 2025-04-14 | $20.48 | $34.21 | 6,974,600 | — | — |
| 2025-04-11 | $20.45 | $34.16 | 10,713,200 | — | — |
| 2025-04-10 | $18.93 | $31.62 | 13,827,300 | — | — |
| 2025-04-09 | $21.60 | $36.09 | 17,966,900 | — | — |
| 2025-04-08 | $17.78 | $29.70 | 13,491,300 | — | — |
| 2025-04-07 | $18.89 | $31.56 | 19,751,200 | — | — |
| 2025-04-04 | $18.49 | $30.89 | 11,956,100 | — | — |
| 2025-04-03 | $19.53 | $32.63 | 12,356,000 | — | — |
| 2025-04-02 | $21.91 | $36.60 | 7,981,200 | — | — |
| 2025-04-01 | $21.78 | $36.39 | 7,198,400 | — | — |
| 2025-03-31 | $21.96 | $36.69 | 6,058,900 | — | — |
| 2025-03-28 | $22.15 | $37.00 | 6,273,000 | — | — |
| 2025-03-27 | $22.88 | $38.22 | 7,629,800 | — | — |
| 2025-03-26 | $23.08 | $38.56 | 7,724,500 | — | — |
| 2025-03-25 | $24.04 | $40.16 | 4,850,400 | — | — |
| 2025-03-24 | $24.32 | $40.48 | 5,425,000 | — | — |
| 2025-03-21 | $24.01 | $39.96 | 5,511,900 | — | — |
| 2025-03-20 | $24.40 | $40.61 | 5,625,500 | — | — |
| 2025-03-19 | $25.48 | $42.41 | 5,308,500 | — | — |
| 2025-03-18 | $25.64 | $42.68 | 8,072,000 | — | — |
| 2025-03-17 | $25.38 | $42.24 | 5,455,400 | — | — |
| 2025-03-14 | $24.86 | $41.38 | 5,304,000 | — | — |
| 2025-03-13 | $23.92 | $39.81 | 5,039,200 | — | — |
| 2025-03-12 | $24.59 | $40.93 | 5,100,000 | — | — |
| 2025-03-11 | $24.92 | $41.48 | 7,966,400 | — | — |
| 2025-03-10 | $25.05 | $41.69 | 8,712,800 | — | — |
| 2025-03-07 | $26.51 | $44.12 | 9,183,400 | — | — |
| 2025-03-06 | $25.91 | $43.13 | 11,729,300 | — | — |
| 2025-03-05 | $25.58 | $42.58 | 7,923,700 | — | — |
| 2025-03-04 | $23.89 | $39.76 | 10,239,200 | — | — |
| 2025-03-03 | $24.23 | $40.33 | 8,733,600 | — | — |
| 2025-02-28 | $24.69 | $41.09 | 6,626,100 | — | — |
| 2025-02-27 | $24.46 | $40.71 | 8,578,000 | — | — |
| 2025-02-26 | $26.16 | $43.54 | 7,106,000 | — | — |
| 2025-02-25 | $27.00 | $44.94 | 5,894,100 | — | — |
| 2025-02-24 | $27.41 | $45.62 | 7,759,800 | — | — |
| 2025-02-21 | $27.59 | $45.92 | 8,697,200 | — | — |
| 2025-02-20 | $28.22 | $46.97 | 19,637,800 | — | — |
| 2025-02-19 | $26.47 | $44.06 | 12,740,600 | — | — |
| 2025-02-18 | $24.41 | $40.63 | 6,179,600 | — | — |
| 2025-02-14 | $24.48 | $40.75 | 3,041,800 | — | — |
| 2025-02-13 | $23.91 | $39.80 | 4,156,300 | — | — |
| 2025-02-12 | $23.52 | $39.15 | 6,730,900 | — | — |
| 2025-02-11 | $22.90 | $38.12 | 3,670,900 | — | — |
| 2025-02-10 | $22.53 | $37.50 | 4,937,500 | — | — |
| 2025-02-07 | $22.47 | $37.40 | 6,684,700 | — | — |
| 2025-02-06 | $22.76 | $37.88 | 10,300,900 | — | — |
| 2025-02-05 | $22.30 | $37.12 | 6,625,600 | — | — |
| 2025-02-04 | $22.37 | $37.23 | 6,998,400 | — | — |
| 2025-02-03 | $21.64 | $36.02 | 10,368,600 | — | — |
| 2025-01-31 | $22.45 | $37.37 | 10,695,400 | — | — |
| 2025-01-30 | $22.52 | $37.48 | 13,983,700 | — | — |
| 2025-01-29 | $24.74 | $41.18 | 8,268,300 | — | — |
| 2025-01-28 | $24.58 | $40.91 | 10,109,700 | — | — |
| 2025-01-27 | $25.18 | $41.91 | 9,168,100 | — | — |
| 2025-01-24 | $25.36 | $42.21 | 5,678,600 | — | — |
| 2025-01-23 | $25.79 | $42.93 | 4,746,700 | — | — |
| 2025-01-22 | $25.45 | $42.36 | 4,531,900 | — | — |
| 2025-01-21 | $25.75 | $42.86 | 4,544,700 | — | — |
| 2025-01-17 | $25.37 | $42.23 | 4,584,900 | — | — |
| 2025-01-16 | $24.69 | $41.09 | 5,336,600 | — | — |
| 2025-01-15 | $24.65 | $41.03 | 4,283,600 | — | — |
| 2025-01-14 | $24.34 | $40.51 | 5,082,500 | — | — |
| 2025-01-13 | $23.98 | $39.91 | 6,173,400 | — | — |
| 2025-01-10 | $24.55 | $40.86 | 6,306,600 | — | — |
| 2025-01-08 | $25.28 | $42.08 | 6,694,800 | — | — |
| 2025-01-07 | $26.41 | $43.96 | 8,322,300 | — | — |
| 2025-01-06 | $26.20 | $43.61 | 8,624,800 | — | — |
| 2025-01-03 | $24.41 | $40.63 | 4,546,800 | — | — |
| 2025-01-02 | $24.30 | $40.45 | 5,575,700 | — | — |