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
- 1982-02-16 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 | $31.21 | $46.60 | 4,941,900 | — | — |
| 2025-12-30 | $31.34 | $46.80 | 3,785,300 | — | — |
| 2025-12-29 | $31.56 | $47.13 | 4,618,800 | — | — |
| 2025-12-26 | $31.89 | $47.62 | 2,624,700 | — | — |
| 2025-12-24 | $31.74 | $47.40 | 3,794,300 | — | — |
| 2025-12-23 | $31.54 | $47.10 | 15,427,800 | — | — |
| 2025-12-22 | $31.21 | $46.60 | 8,764,400 | — | — |
| 2025-12-19 | $30.35 | $45.32 | 10,758,600 | — | — |
| 2025-12-18 | $30.32 | $45.27 | 8,057,900 | — | — |
| 2025-12-17 | $30.06 | $44.89 | 7,230,100 | — | — |
| 2025-12-16 | $30.10 | $44.95 | 6,632,900 | — | — |
| 2025-12-15 | $30.13 | $44.99 | 12,981,800 | — | — |
| 2025-12-12 | $29.79 | $44.48 | 9,317,700 | — | — |
| 2025-12-11 | $30.18 | $45.07 | 9,879,900 | — | — |
| 2025-12-10 | $29.80 | $44.50 | 17,807,800 | — | — |
| 2025-12-09 | $28.56 | $42.65 | 11,801,300 | — | — |
| 2025-12-08 | $28.33 | $42.30 | 7,178,300 | — | — |
| 2025-12-05 | $28.46 | $42.50 | 8,529,400 | — | — |
| 2025-12-04 | $28.41 | $42.42 | 11,021,500 | — | — |
| 2025-12-03 | $27.83 | $41.56 | 13,651,000 | — | — |
| 2025-12-02 | $26.88 | $40.14 | 8,942,400 | — | — |
| 2025-12-01 | $26.72 | $39.90 | 8,887,100 | — | — |
| 2025-11-28 | $26.89 | $40.15 | 9,046,500 | — | — |
| 2025-11-26 | $26.32 | $39.30 | 18,355,000 | — | — |
| 2025-11-25 | $24.99 | $37.32 | 7,207,400 | — | — |
| 2025-11-24 | $24.77 | $36.99 | 11,081,800 | — | — |
| 2025-11-21 | $24.21 | $36.15 | 9,829,000 | — | — |
| 2025-11-20 | $24.28 | $36.26 | 6,317,800 | — | — |
| 2025-11-19 | $24.44 | $36.49 | 9,670,500 | — | — |
| 2025-11-18 | $24.84 | $37.09 | 11,692,400 | — | — |
| 2025-11-17 | $24.59 | $36.72 | 11,996,300 | — | — |
| 2025-11-14 | $25.41 | $37.94 | 10,222,300 | — | — |
| 2025-11-13 | $25.54 | $38.14 | 16,192,300 | — | — |
| 2025-11-12 | $25.83 | $38.57 | 15,647,600 | — | — |
| 2025-11-11 | $25.13 | $37.52 | 15,259,900 | — | — |
| 2025-11-10 | $24.26 | $36.23 | 11,580,800 | — | — |
| 2025-11-07 | $23.97 | $35.79 | 13,107,600 | — | — |
| 2025-11-06 | $24.46 | $36.52 | 24,231,400 | — | — |
| 2025-11-05 | $24.60 | $36.73 | 56,470,100 | — | — |
| 2025-11-04 | $20.46 | $30.55 | 10,956,700 | — | — |
| 2025-11-03 | $20.52 | $30.64 | 10,630,100 | — | — |
| 2025-10-31 | $20.48 | $30.58 | 9,384,400 | — | — |
| 2025-10-30 | $20.03 | $29.91 | 6,198,200 | — | — |
| 2025-10-29 | $20.23 | $30.21 | 17,115,500 | — | — |
| 2025-10-28 | $19.78 | $29.54 | 9,490,700 | — | — |
| 2025-10-27 | $19.61 | $29.28 | 8,653,100 | — | — |
| 2025-10-24 | $18.95 | $28.30 | 5,211,400 | — | — |
| 2025-10-23 | $19.02 | $28.40 | 5,700,700 | — | — |
| 2025-10-22 | $18.97 | $28.33 | 11,060,200 | — | — |
| 2025-10-21 | $18.99 | $28.36 | 8,037,100 | — | — |
| 2025-10-20 | $19.42 | $29.00 | 5,324,700 | — | — |
| 2025-10-17 | $19.31 | $28.83 | 7,731,300 | — | — |
| 2025-10-16 | $19.63 | $29.31 | 10,048,900 | — | — |
| 2025-10-15 | $19.78 | $29.54 | 8,627,300 | — | — |
| 2025-10-14 | $20.11 | $30.03 | 6,550,200 | — | — |
| 2025-10-13 | $20.02 | $29.89 | 7,509,300 | — | — |
| 2025-10-10 | $20.03 | $29.91 | 8,204,400 | — | — |
| 2025-10-09 | $20.04 | $29.92 | 9,878,200 | — | — |
| 2025-10-08 | $20.21 | $30.18 | 13,133,000 | — | — |
| 2025-10-07 | $20.07 | $29.97 | 5,017,900 | — | — |
| 2025-10-06 | $19.96 | $29.80 | 9,328,200 | — | — |
| 2025-10-03 | $20.01 | $29.88 | 10,344,200 | — | — |
| 2025-10-02 | $20.05 | $29.94 | 6,508,900 | — | — |
| 2025-10-01 | $20.06 | $29.95 | 13,339,800 | — | — |
| 2025-09-30 | $20.20 | $30.16 | 19,946,500 | — | — |
| 2025-09-29 | $19.18 | $28.64 | 8,250,800 | — | — |
| 2025-09-26 | $18.34 | $27.39 | 10,255,400 | — | — |
| 2025-09-25 | $18.36 | $27.42 | 10,371,500 | — | — |
| 2025-09-24 | $19.27 | $28.77 | 9,134,000 | — | — |
| 2025-09-23 | $19.45 | $29.04 | 12,890,400 | — | — |
| 2025-09-22 | $18.87 | $28.18 | 14,994,300 | — | — |
| 2025-09-19 | $18.35 | $27.40 | 7,436,600 | — | — |
| 2025-09-18 | $18.45 | $27.55 | 9,223,600 | — | — |
| 2025-09-17 | $18.38 | $27.45 | 9,807,500 | — | — |
| 2025-09-16 | $18.68 | $27.89 | 11,249,000 | — | — |
| 2025-09-15 | $18.89 | $28.21 | 12,257,500 | — | — |
| 2025-09-12 | $19.93 | $29.76 | 9,142,300 | — | — |
| 2025-09-11 | $19.89 | $29.70 | 9,107,500 | — | — |
| 2025-09-10 | $19.57 | $29.22 | 9,599,600 | — | — |
| 2025-09-09 | $19.68 | $29.39 | 12,965,200 | — | — |
| 2025-09-08 | $19.30 | $28.82 | 12,284,200 | — | — |
| 2025-09-05 | $18.95 | $28.30 | 7,808,900 | — | — |
| 2025-09-04 | $18.48 | $27.59 | 7,373,500 | — | — |
| 2025-09-03 | $18.76 | $28.01 | 8,969,200 | — | — |
| 2025-09-02 | $18.75 | $28.00 | 13,566,900 | — | — |
| 2025-08-29 | $18.38 | $27.45 | 7,159,100 | — | — |
| 2025-08-28 | $18.04 | $26.94 | 7,832,100 | — | — |
| 2025-08-27 | $18.05 | $26.95 | 8,582,100 | — | — |
| 2025-08-26 | $18.15 | $27.10 | 10,836,500 | — | — |
| 2025-08-25 | $18.12 | $27.06 | 7,144,000 | — | — |
| 2025-08-22 | $18.46 | $27.57 | 13,292,400 | — | — |
| 2025-08-21 | $18.80 | $28.07 | 20,151,000 | — | — |
| 2025-08-20 | $17.61 | $26.30 | 8,692,200 | — | — |
| 2025-08-19 | $17.56 | $26.22 | 12,486,300 | — | — |
| 2025-08-18 | $18.06 | $26.97 | 11,323,100 | — | — |
| 2025-08-15 | $17.86 | $26.67 | 8,347,700 | — | — |
| 2025-08-14 | $17.54 | $26.19 | 13,444,300 | — | — |
| 2025-08-13 | $17.21 | $25.70 | 9,854,200 | — | — |
| 2025-08-12 | $16.60 | $24.79 | 8,391,800 | — | — |
| 2025-08-11 | $16.42 | $24.52 | 7,522,000 | — | — |
| 2025-08-08 | $16.37 | $24.44 | 9,534,600 | — | — |
| 2025-08-07 | $16.29 | $24.32 | 13,268,100 | — | — |
| 2025-08-06 | $16.01 | $23.91 | 12,371,700 | — | — |
| 2025-08-05 | $15.71 | $23.46 | 12,367,300 | — | — |
| 2025-08-04 | $15.69 | $23.43 | 14,445,000 | — | — |
| 2025-08-01 | $15.38 | $22.97 | 14,137,800 | — | — |
| 2025-07-31 | $15.45 | $23.07 | 23,443,900 | — | — |
| 2025-07-30 | $16.83 | $25.13 | 24,994,200 | — | — |
| 2025-07-29 | $16.54 | $24.70 | 18,133,700 | — | — |
| 2025-07-28 | $16.51 | $24.65 | 11,492,500 | — | — |
| 2025-07-25 | $16.54 | $24.70 | 9,205,300 | — | — |
| 2025-07-24 | $16.33 | $24.38 | 9,864,500 | — | — |
| 2025-07-23 | $16.58 | $24.76 | 11,802,300 | — | — |
| 2025-07-22 | $16.29 | $24.32 | 10,221,600 | — | — |
| 2025-07-21 | $16.31 | $24.35 | 8,211,000 | — | — |
| 2025-07-18 | $16.06 | $23.98 | 12,144,300 | — | — |
| 2025-07-17 | $16.31 | $24.35 | 8,401,800 | — | — |
| 2025-07-16 | $16.01 | $23.91 | 14,255,300 | — | — |
| 2025-07-15 | $16.04 | $23.95 | 12,005,800 | — | — |
| 2025-07-14 | $16.42 | $24.52 | 10,649,500 | — | — |
| 2025-07-11 | $16.40 | $24.49 | 9,360,200 | — | — |
| 2025-07-10 | $16.53 | $24.68 | 8,354,400 | — | — |
| 2025-07-09 | $16.71 | $24.95 | 10,991,900 | — | — |
| 2025-07-08 | $16.63 | $24.83 | 10,796,500 | — | — |
| 2025-07-07 | $16.85 | $25.16 | 9,689,200 | — | — |
| 2025-07-03 | $17.01 | $25.40 | 5,550,500 | — | — |
| 2025-07-02 | $17.05 | $25.46 | 10,815,200 | — | — |
| 2025-07-01 | $16.64 | $24.85 | 11,070,100 | — | — |
| 2025-06-30 | $16.76 | $25.03 | 7,557,500 | — | — |
| 2025-06-27 | $16.76 | $25.03 | 8,942,300 | — | — |
| 2025-06-26 | $16.56 | $24.73 | 13,570,300 | — | — |
| 2025-06-25 | $17.00 | $25.38 | 8,633,800 | — | — |
| 2025-06-24 | $17.09 | $25.52 | 9,510,100 | — | — |
| 2025-06-23 | $16.97 | $25.34 | 10,150,900 | — | — |
| 2025-06-20 | $16.95 | $25.31 | 10,805,800 | — | — |
| 2025-06-18 | $17.06 | $25.47 | 11,691,700 | — | — |
| 2025-06-17 | $16.89 | $25.22 | 13,861,800 | — | — |
| 2025-06-16 | $17.50 | $26.13 | 9,917,500 | — | — |
| 2025-06-13 | $16.99 | $25.37 | 13,362,400 | — | — |
| 2025-06-12 | $17.71 | $26.45 | 8,361,300 | — | — |
| 2025-06-11 | $17.32 | $25.86 | 10,807,700 | — | — |
| 2025-06-10 | $17.59 | $26.27 | 13,775,500 | — | — |
| 2025-06-09 | $18.07 | $26.98 | 9,052,900 | — | — |
| 2025-06-06 | $17.77 | $26.53 | 11,576,700 | — | — |
| 2025-06-05 | $17.25 | $25.76 | 10,910,100 | — | — |
| 2025-06-04 | $17.52 | $26.16 | 11,596,300 | — | — |
| 2025-06-03 | $17.19 | $25.67 | 9,812,900 | — | — |
| 2025-06-02 | $17.26 | $25.77 | 9,479,400 | — | — |
| 2025-05-30 | $16.78 | $25.06 | 19,855,900 | — | — |
| 2025-05-29 | $17.53 | $26.18 | 13,102,000 | — | — |
| 2025-05-28 | $18.15 | $27.10 | 11,484,700 | — | — |
| 2025-05-27 | $17.71 | $26.45 | 14,891,100 | — | — |
| 2025-05-23 | $16.96 | $25.33 | 6,476,400 | — | — |
| 2025-05-22 | $16.94 | $25.30 | 7,686,600 | — | — |
| 2025-05-21 | $16.55 | $24.71 | 12,525,600 | — | — |
| 2025-05-20 | $16.78 | $25.06 | 9,042,100 | — | — |
| 2025-05-19 | $17.02 | $25.41 | 5,957,800 | — | — |
| 2025-05-16 | $16.94 | $25.30 | 9,765,100 | — | — |
| 2025-05-15 | $16.87 | $25.19 | 9,501,200 | — | — |
| 2025-05-14 | $16.89 | $25.22 | 11,465,800 | — | — |
| 2025-05-13 | $17.48 | $26.10 | 14,044,500 | — | — |
| 2025-05-12 | $17.96 | $26.82 | 19,428,800 | — | — |
| 2025-05-09 | $16.93 | $25.28 | 19,074,500 | — | — |
| 2025-05-08 | $18.07 | $26.98 | 19,839,200 | — | — |
| 2025-05-07 | $17.60 | $26.28 | 24,302,100 | — | — |
| 2025-05-06 | $16.12 | $24.07 | 22,311,400 | — | — |
| 2025-05-05 | $16.39 | $24.47 | 18,859,200 | — | — |
| 2025-05-02 | $16.19 | $24.18 | 11,919,700 | — | — |
| 2025-05-01 | $15.62 | $23.32 | 9,856,700 | — | — |
| 2025-04-30 | $15.51 | $23.16 | 8,892,800 | — | — |
| 2025-04-29 | $15.58 | $23.26 | 14,078,300 | — | — |
| 2025-04-28 | $15.02 | $22.43 | 12,005,800 | — | — |
| 2025-04-25 | $14.87 | $22.20 | 6,568,500 | — | — |
| 2025-04-24 | $14.72 | $21.98 | 8,360,200 | — | — |
| 2025-04-23 | $14.29 | $21.34 | 10,702,800 | — | — |
| 2025-04-22 | $14.00 | $20.91 | 12,088,200 | — | — |
| 2025-04-21 | $13.31 | $19.87 | 12,059,000 | — | — |
| 2025-04-17 | $13.65 | $20.38 | 8,836,400 | — | — |
| 2025-04-16 | $13.43 | $20.05 | 7,210,200 | — | — |
| 2025-04-15 | $13.60 | $20.31 | 7,240,400 | — | — |
| 2025-04-14 | $13.60 | $20.31 | 10,294,900 | — | — |
| 2025-04-11 | $13.46 | $20.10 | 12,225,300 | — | — |
| 2025-04-10 | $12.82 | $19.14 | 20,532,100 | — | — |
| 2025-04-09 | $14.16 | $21.14 | 28,642,500 | — | — |
| 2025-04-08 | $13.59 | $20.29 | 12,352,100 | — | — |
| 2025-04-07 | $13.94 | $20.82 | 17,802,900 | — | — |
| 2025-04-04 | $13.80 | $20.61 | 18,091,000 | — | — |
| 2025-04-03 | $14.85 | $22.17 | 8,175,000 | — | — |
| 2025-04-02 | $15.29 | $22.83 | 7,745,600 | — | — |
| 2025-04-01 | $15.29 | $22.83 | 8,287,200 | — | — |
| 2025-03-31 | $15.37 | $22.95 | 18,503,900 | — | — |
| 2025-03-28 | $15.08 | $22.52 | 7,844,700 | — | — |
| 2025-03-27 | $15.49 | $23.13 | 6,238,700 | — | — |
| 2025-03-26 | $15.69 | $23.43 | 11,354,600 | — | — |
| 2025-03-25 | $15.70 | $23.44 | 11,471,700 | — | — |
| 2025-03-24 | $16.18 | $24.16 | 8,024,000 | — | — |
| 2025-03-21 | $16.10 | $24.04 | 9,419,400 | — | — |
| 2025-03-20 | $16.24 | $24.25 | 7,839,700 | — | — |
| 2025-03-19 | $16.29 | $24.32 | 9,378,400 | — | — |
| 2025-03-18 | $16.48 | $24.61 | 9,443,100 | — | — |
| 2025-03-17 | $16.71 | $24.95 | 9,677,000 | — | — |
| 2025-03-14 | $16.33 | $24.38 | 6,490,900 | — | — |
| 2025-03-13 | $16.46 | $24.58 | 14,889,200 | — | — |
| 2025-03-12 | $16.48 | $24.61 | 16,470,600 | — | — |
| 2025-03-11 | $16.10 | $24.04 | 20,889,700 | — | — |
| 2025-03-10 | $14.67 | $21.91 | 13,340,300 | — | — |
| 2025-03-07 | $15.36 | $22.94 | 11,327,000 | — | — |
| 2025-03-06 | $15.35 | $22.92 | 16,377,300 | — | — |
| 2025-03-05 | $15.90 | $23.74 | 14,366,700 | — | — |
| 2025-03-04 | $15.69 | $23.43 | 14,737,100 | — | — |
| 2025-03-03 | $16.00 | $23.89 | 9,872,700 | — | — |
| 2025-02-28 | $16.46 | $24.58 | 9,515,500 | — | — |
| 2025-02-27 | $16.32 | $24.37 | 10,727,500 | — | — |
| 2025-02-26 | $16.78 | $25.06 | 7,478,500 | — | — |
| 2025-02-25 | $16.61 | $24.80 | 13,133,100 | — | — |
| 2025-02-24 | $16.78 | $25.06 | 11,848,800 | — | — |
| 2025-02-21 | $16.74 | $25.00 | 9,642,200 | — | — |
| 2025-02-20 | $17.00 | $25.38 | 10,138,400 | — | — |
| 2025-02-19 | $17.16 | $25.62 | 16,986,500 | — | — |
| 2025-02-18 | $16.57 | $24.74 | 19,464,100 | — | — |
| 2025-02-14 | $16.25 | $24.26 | 12,474,900 | — | — |
| 2025-02-13 | $16.63 | $24.83 | 11,072,200 | — | — |
| 2025-02-12 | $16.34 | $24.40 | 12,963,800 | — | — |
| 2025-02-11 | $16.59 | $24.77 | 10,166,600 | — | — |
| 2025-02-10 | $16.81 | $25.10 | 9,208,400 | — | — |
| 2025-02-07 | $16.83 | $25.13 | 14,408,400 | — | — |
| 2025-02-06 | $17.29 | $25.82 | 9,326,000 | — | — |
| 2025-02-05 | $17.21 | $25.70 | 12,436,800 | — | — |
| 2025-02-04 | $17.06 | $25.47 | 16,764,100 | — | — |
| 2025-02-03 | $17.35 | $25.91 | 16,485,000 | — | — |
| 2025-01-31 | $17.73 | $26.47 | 18,042,800 | — | — |
| 2025-01-30 | $17.84 | $26.64 | 34,377,600 | — | — |
| 2025-01-29 | $18.54 | $27.68 | 41,966,600 | — | — |
| 2025-01-28 | $21.53 | $32.15 | 16,756,300 | — | — |
| 2025-01-27 | $21.78 | $32.52 | 10,789,600 | — | — |
| 2025-01-24 | $21.68 | $32.37 | 7,620,200 | — | — |
| 2025-01-23 | $21.79 | $32.54 | 8,295,300 | — | — |
| 2025-01-22 | $22.01 | $32.87 | 11,305,800 | — | — |
| 2025-01-21 | $21.82 | $32.58 | 8,157,100 | — | — |
| 2025-01-17 | $21.92 | $32.73 | 8,965,200 | — | — |
| 2025-01-16 | $21.68 | $32.37 | 7,200,000 | — | — |
| 2025-01-15 | $21.94 | $32.76 | 11,927,100 | — | — |
| 2025-01-14 | $20.98 | $31.33 | 7,965,000 | — | — |
| 2025-01-13 | $20.44 | $30.52 | 15,176,800 | — | — |
| 2025-01-10 | $20.94 | $31.27 | 13,009,400 | — | — |
| 2025-01-08 | $21.49 | $32.09 | 5,108,700 | — | — |
| 2025-01-07 | $21.60 | $32.25 | 12,546,700 | — | — |
| 2025-01-06 | $21.07 | $31.46 | 9,735,100 | — | — |
| 2025-01-03 | $21.24 | $31.72 | 5,193,000 | — | — |
| 2025-01-02 | $21.30 | $31.81 | 8,124,600 | — | — |