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
- 1994-03-04 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 | $14.19 | $14.19 | 2,612,600 | — | — |
| 2025-12-30 | $14.61 | $14.61 | 2,111,800 | — | — |
| 2025-12-29 | $14.50 | $14.50 | 1,888,800 | — | — |
| 2025-12-26 | $14.69 | $14.69 | 1,807,800 | — | — |
| 2025-12-24 | $14.30 | $14.30 | 1,579,300 | — | — |
| 2025-12-23 | $14.10 | $14.10 | 2,385,300 | — | — |
| 2025-12-22 | $14.46 | $14.46 | 3,079,200 | — | — |
| 2025-12-19 | $14.41 | $14.41 | 3,191,400 | — | — |
| 2025-12-18 | $14.43 | $14.43 | 2,511,400 | — | — |
| 2025-12-17 | $14.53 | $14.53 | 2,684,200 | — | — |
| 2025-12-16 | $14.43 | $14.43 | 4,130,300 | — | — |
| 2025-12-15 | $14.22 | $14.22 | 2,325,500 | — | — |
| 2025-12-12 | $14.28 | $14.28 | 2,068,900 | — | — |
| 2025-12-11 | $14.45 | $14.45 | 4,645,400 | — | — |
| 2025-12-10 | $13.75 | $13.75 | 2,095,600 | — | — |
| 2025-12-09 | $14.01 | $14.01 | 2,523,400 | — | — |
| 2025-12-08 | $14.00 | $14.00 | 2,983,800 | — | — |
| 2025-12-05 | $15.47 | $15.47 | 4,593,600 | — | — |
| 2025-12-04 | $14.64 | $14.64 | 4,219,900 | — | — |
| 2025-12-03 | $14.69 | $14.69 | 15,511,600 | — | — |
| 2025-12-02 | $16.49 | $16.49 | 1,549,000 | — | — |
| 2025-12-01 | $16.84 | $16.84 | 1,651,500 | — | — |
| 2025-11-28 | $17.20 | $17.20 | 641,800 | — | — |
| 2025-11-26 | $17.15 | $17.15 | 2,943,000 | — | — |
| 2025-11-25 | $16.57 | $16.57 | 3,218,300 | — | — |
| 2025-11-24 | $15.54 | $15.54 | 3,647,400 | — | — |
| 2025-11-21 | $15.18 | $15.18 | 4,159,200 | — | — |
| 2025-11-20 | $14.36 | $14.36 | 2,359,700 | — | — |
| 2025-11-19 | $14.34 | $14.34 | 2,488,500 | — | — |
| 2025-11-18 | $15.01 | $15.01 | 3,518,500 | — | — |
| 2025-11-17 | $15.65 | $15.65 | 2,185,500 | — | — |
| 2025-11-14 | $16.02 | $16.02 | 2,715,500 | — | — |
| 2025-11-13 | $16.08 | $16.08 | 2,494,700 | — | — |
| 2025-11-12 | $17.41 | $17.41 | 2,283,500 | — | — |
| 2025-11-11 | $18.24 | $18.24 | 2,222,600 | — | — |
| 2025-11-10 | $18.17 | $18.17 | 2,522,500 | — | — |
| 2025-11-07 | $19.51 | $19.51 | 3,670,100 | — | — |
| 2025-11-06 | $20.26 | $20.26 | 5,740,100 | — | — |
| 2025-11-05 | $20.68 | $20.68 | 3,026,500 | — | — |
| 2025-11-04 | $20.66 | $20.66 | 1,321,400 | — | — |
| 2025-11-03 | $21.31 | $21.31 | 1,627,400 | — | — |
| 2025-10-31 | $21.50 | $21.50 | 1,374,800 | — | — |
| 2025-10-30 | $21.80 | $21.80 | 1,668,300 | — | — |
| 2025-10-29 | $23.01 | $23.01 | 1,934,100 | — | — |
| 2025-10-28 | $23.17 | $23.17 | 2,516,600 | — | — |
| 2025-10-27 | $22.95 | $22.95 | 6,051,100 | — | — |
| 2025-10-24 | $23.39 | $23.39 | 1,400,400 | — | — |
| 2025-10-23 | $23.50 | $23.50 | 1,499,400 | — | — |
| 2025-10-22 | $23.46 | $23.46 | 2,071,200 | — | — |
| 2025-10-21 | $23.51 | $23.51 | 1,770,000 | — | — |
| 2025-10-20 | $23.96 | $23.96 | 1,517,600 | — | — |
| 2025-10-17 | $24.17 | $24.17 | 1,231,700 | — | — |
| 2025-10-16 | $24.74 | $24.74 | 2,009,800 | — | — |
| 2025-10-15 | $24.68 | $24.68 | 1,170,500 | — | — |
| 2025-10-14 | $24.93 | $24.93 | 1,904,000 | — | — |
| 2025-10-13 | $24.29 | $24.29 | 1,356,600 | — | — |
| 2025-10-10 | $24.26 | $24.26 | 1,639,700 | — | — |
| 2025-10-09 | $25.18 | $25.18 | 2,334,200 | — | — |
| 2025-10-08 | $25.60 | $25.60 | 2,634,800 | — | — |
| 2025-10-07 | $27.23 | $27.23 | 2,768,700 | — | — |
| 2025-10-06 | $26.46 | $26.46 | 2,629,900 | — | — |
| 2025-10-03 | $27.14 | $27.14 | 2,790,100 | — | — |
| 2025-10-02 | $26.62 | $26.62 | 3,512,400 | — | — |
| 2025-10-01 | $24.55 | $24.55 | 2,102,400 | — | — |
| 2025-09-30 | $24.76 | $24.76 | 2,177,100 | — | — |
| 2025-09-29 | $24.54 | $24.54 | 3,947,200 | — | — |
| 2025-09-26 | $24.53 | $24.53 | 2,706,500 | — | — |
| 2025-09-25 | $23.77 | $23.77 | 3,391,200 | — | — |
| 2025-09-24 | $24.59 | $24.59 | 4,648,500 | — | — |
| 2025-09-23 | $22.02 | $22.02 | 3,439,700 | — | — |
| 2025-09-22 | $23.02 | $23.02 | 4,430,200 | — | — |
| 2025-09-19 | $22.14 | $22.14 | 18,785,200 | — | — |
| 2025-09-18 | $22.07 | $22.07 | 2,257,800 | — | — |
| 2025-09-17 | $21.92 | $21.92 | 3,299,200 | — | — |
| 2025-09-16 | $21.71 | $21.71 | 2,372,100 | — | — |
| 2025-09-15 | $21.42 | $21.42 | 2,047,100 | — | — |
| 2025-09-12 | $21.73 | $21.73 | 2,150,400 | — | — |
| 2025-09-11 | $22.31 | $22.31 | 2,263,500 | — | — |
| 2025-09-10 | $21.06 | $21.06 | 4,258,500 | — | — |
| 2025-09-09 | $23.30 | $23.30 | 2,624,600 | — | — |
| 2025-09-08 | $22.54 | $22.54 | 2,886,200 | — | — |
| 2025-09-05 | $23.72 | $23.72 | 2,022,400 | — | — |
| 2025-09-04 | $23.65 | $23.65 | 3,011,900 | — | — |
| 2025-09-03 | $23.33 | $23.33 | 2,704,200 | — | — |
| 2025-09-02 | $23.45 | $23.45 | 2,935,400 | — | — |
| 2025-08-29 | $22.96 | $22.96 | 2,743,200 | — | — |
| 2025-08-28 | $22.62 | $22.62 | 2,779,000 | — | — |
| 2025-08-27 | $22.19 | $22.19 | 2,254,200 | — | — |
| 2025-08-26 | $21.55 | $21.55 | 1,881,300 | — | — |
| 2025-08-25 | $22.17 | $22.17 | 1,503,900 | — | — |
| 2025-08-22 | $22.44 | $22.44 | 1,602,100 | — | — |
| 2025-08-21 | $21.42 | $21.42 | 1,857,600 | — | — |
| 2025-08-20 | $21.30 | $21.30 | 1,818,100 | — | — |
| 2025-08-19 | $21.59 | $21.59 | 2,197,100 | — | — |
| 2025-08-18 | $21.13 | $21.13 | 2,276,500 | — | — |
| 2025-08-15 | $20.98 | $20.98 | 2,135,800 | — | — |
| 2025-08-14 | $20.66 | $20.66 | 3,142,500 | — | — |
| 2025-08-13 | $20.77 | $20.77 | 2,941,500 | — | — |
| 2025-08-12 | $20.33 | $20.33 | 2,898,800 | — | — |
| 2025-08-11 | $19.07 | $19.07 | 3,114,800 | — | — |
| 2025-08-08 | $19.24 | $19.24 | 2,850,700 | — | — |
| 2025-08-07 | $18.20 | $18.20 | 3,505,700 | — | — |
| 2025-08-06 | $18.00 | $18.00 | 6,388,800 | — | — |
| 2025-08-05 | $21.76 | $21.76 | 3,373,000 | — | — |
| 2025-08-04 | $21.37 | $21.37 | 2,167,000 | — | — |
| 2025-08-01 | $21.09 | $21.09 | 1,874,500 | — | — |
| 2025-07-31 | $21.77 | $21.77 | 1,997,300 | — | — |
| 2025-07-30 | $22.45 | $22.45 | 1,604,300 | — | — |
| 2025-07-29 | $22.26 | $22.26 | 1,897,400 | — | — |
| 2025-07-28 | $22.69 | $22.69 | 2,073,100 | — | — |
| 2025-07-25 | $22.26 | $22.26 | 1,451,400 | — | — |
| 2025-07-24 | $21.74 | $21.74 | 1,633,500 | — | — |
| 2025-07-23 | $22.97 | $22.97 | 1,303,600 | — | — |
| 2025-07-22 | $22.04 | $22.04 | 1,628,900 | — | — |
| 2025-07-21 | $21.64 | $21.64 | 1,462,600 | — | — |
| 2025-07-18 | $21.92 | $21.92 | 1,278,800 | — | — |
| 2025-07-17 | $22.77 | $22.77 | 912,300 | — | — |
| 2025-07-16 | $22.68 | $22.68 | 1,115,300 | — | — |
| 2025-07-15 | $23.27 | $23.27 | 1,441,600 | — | — |
| 2025-07-14 | $24.08 | $24.08 | 1,359,200 | — | — |
| 2025-07-11 | $24.36 | $24.36 | 1,355,200 | — | — |
| 2025-07-10 | $24.69 | $24.69 | 1,555,600 | — | — |
| 2025-07-09 | $24.42 | $24.42 | 1,582,300 | — | — |
| 2025-07-08 | $24.12 | $24.12 | 1,877,700 | — | — |
| 2025-07-07 | $23.32 | $23.32 | 1,980,900 | — | — |
| 2025-07-03 | $23.36 | $23.36 | 1,483,800 | — | — |
| 2025-07-02 | $23.19 | $23.19 | 2,047,100 | — | — |
| 2025-07-01 | $23.49 | $23.49 | 2,681,000 | — | — |
| 2025-06-30 | $22.69 | $22.69 | 4,340,900 | — | — |
| 2025-06-27 | $21.90 | $21.90 | 2,804,800 | — | — |
| 2025-06-26 | $22.06 | $22.06 | 2,283,100 | — | — |
| 2025-06-25 | $20.94 | $20.94 | 1,858,000 | — | — |
| 2025-06-24 | $21.52 | $21.52 | 1,327,600 | — | — |
| 2025-06-23 | $20.85 | $20.85 | 2,222,600 | — | — |
| 2025-06-20 | $21.56 | $21.56 | 2,318,700 | — | — |
| 2025-06-18 | $21.52 | $21.52 | 1,623,500 | — | — |
| 2025-06-17 | $20.85 | $20.85 | 1,460,600 | — | — |
| 2025-06-16 | $21.12 | $21.12 | 1,706,700 | — | — |
| 2025-06-13 | $21.23 | $21.23 | 1,739,800 | — | — |
| 2025-06-12 | $22.13 | $22.13 | 1,163,400 | — | — |
| 2025-06-11 | $22.77 | $22.77 | 4,531,500 | — | — |
| 2025-06-10 | $22.61 | $22.61 | 4,539,300 | — | — |
| 2025-06-09 | $21.99 | $21.99 | 2,156,300 | — | — |
| 2025-06-06 | $22.74 | $22.74 | 882,700 | — | — |
| 2025-06-05 | $22.63 | $22.63 | 940,800 | — | — |
| 2025-06-04 | $22.60 | $22.60 | 1,440,000 | — | — |
| 2025-06-03 | $22.44 | $22.44 | 1,970,800 | — | — |
| 2025-06-02 | $21.63 | $21.63 | 1,397,200 | — | — |
| 2025-05-30 | $22.64 | $22.64 | 1,666,900 | — | — |
| 2025-05-29 | $22.85 | $22.85 | 944,200 | — | — |
| 2025-05-28 | $22.75 | $22.75 | 1,070,300 | — | — |
| 2025-05-27 | $23.52 | $23.52 | 1,299,900 | — | — |
| 2025-05-23 | $22.53 | $22.53 | 1,533,000 | — | — |
| 2025-05-22 | $22.96 | $22.96 | 1,585,000 | — | — |
| 2025-05-21 | $23.51 | $23.51 | 1,850,100 | — | — |
| 2025-05-20 | $25.20 | $25.20 | 1,402,500 | — | — |
| 2025-05-19 | $25.08 | $25.08 | 1,873,000 | — | — |
| 2025-05-16 | $26.15 | $26.15 | 2,122,400 | — | — |
| 2025-05-15 | $25.64 | $25.64 | 2,404,400 | — | — |
| 2025-05-14 | $25.72 | $25.72 | 2,813,600 | — | — |
| 2025-05-13 | $26.94 | $26.94 | 9,007,700 | — | — |
| 2025-05-12 | $25.84 | $25.84 | 3,437,000 | — | — |
| 2025-05-09 | $23.84 | $23.84 | 1,573,800 | — | — |
| 2025-05-08 | $24.22 | $24.22 | 5,157,200 | — | — |
| 2025-05-07 | $24.16 | $24.16 | 2,142,400 | — | — |
| 2025-05-06 | $23.80 | $23.80 | 2,500,500 | — | — |
| 2025-05-05 | $22.81 | $22.81 | 1,499,500 | — | — |
| 2025-05-02 | $23.31 | $23.31 | 1,937,500 | — | — |
| 2025-05-01 | $22.78 | $22.78 | 2,190,500 | — | — |
| 2025-04-30 | $23.40 | $23.40 | 6,501,500 | — | — |
| 2025-04-29 | $22.35 | $22.35 | 2,632,700 | — | — |
| 2025-04-28 | $22.18 | $22.18 | 1,367,200 | — | — |
| 2025-04-25 | $22.15 | $22.15 | 1,864,300 | — | — |
| 2025-04-24 | $22.18 | $22.18 | 1,942,500 | — | — |
| 2025-04-23 | $21.20 | $21.20 | 4,209,300 | — | — |
| 2025-04-22 | $20.60 | $20.60 | 4,817,100 | — | — |
| 2025-04-21 | $21.49 | $21.49 | 4,700,000 | — | — |
| 2025-04-17 | $23.91 | $23.91 | 6,314,200 | — | — |
| 2025-04-16 | $23.84 | $23.84 | 4,551,900 | — | — |
| 2025-04-15 | $24.73 | $24.73 | 2,929,400 | — | — |
| 2025-04-14 | $26.39 | $26.39 | 2,163,400 | — | — |
| 2025-04-11 | $26.15 | $26.15 | 2,200,200 | — | — |
| 2025-04-10 | $27.08 | $27.08 | 3,211,800 | — | — |
| 2025-04-09 | $29.10 | $29.10 | 4,327,200 | — | — |
| 2025-04-08 | $27.12 | $27.12 | 2,800,200 | — | — |
| 2025-04-07 | $26.42 | $26.42 | 2,556,400 | — | — |
| 2025-04-04 | $27.37 | $27.37 | 1,613,400 | — | — |
| 2025-04-03 | $28.38 | $28.38 | 2,235,800 | — | — |
| 2025-04-02 | $29.21 | $29.21 | 2,110,500 | — | — |
| 2025-04-01 | $29.93 | $29.93 | 4,128,600 | — | — |
| 2025-03-31 | $30.32 | $30.32 | 2,842,500 | — | — |
| 2025-03-28 | $30.12 | $30.12 | 1,521,600 | — | — |
| 2025-03-27 | $30.12 | $30.12 | 1,480,500 | — | — |
| 2025-03-26 | $29.66 | $29.66 | 2,275,000 | — | — |
| 2025-03-25 | $28.81 | $28.81 | 1,422,900 | — | — |
| 2025-03-24 | $28.94 | $28.94 | 1,528,400 | — | — |
| 2025-03-21 | $28.69 | $28.69 | 1,896,000 | — | — |
| 2025-03-20 | $29.01 | $29.01 | 1,605,800 | — | — |
| 2025-03-19 | $29.26 | $29.26 | 1,661,400 | — | — |
| 2025-03-18 | $29.14 | $29.14 | 1,285,900 | — | — |
| 2025-03-17 | $29.43 | $29.43 | 1,198,500 | — | — |
| 2025-03-14 | $28.54 | $28.54 | 1,655,900 | — | — |
| 2025-03-13 | $28.17 | $28.17 | 2,073,400 | — | — |
| 2025-03-12 | $28.82 | $28.82 | 2,601,600 | — | — |
| 2025-03-11 | $29.12 | $29.12 | 1,240,300 | — | — |
| 2025-03-10 | $29.87 | $29.87 | 1,844,200 | — | — |
| 2025-03-07 | $30.57 | $30.57 | 3,323,200 | — | — |
| 2025-03-06 | $29.91 | $29.91 | 2,809,000 | — | — |
| 2025-03-05 | $29.68 | $29.68 | 2,493,800 | — | — |
| 2025-03-04 | $30.46 | $30.46 | 5,909,300 | — | — |
| 2025-03-03 | $29.26 | $29.26 | 5,441,700 | — | — |
| 2025-02-28 | $29.98 | $29.98 | 7,806,800 | — | — |
| 2025-02-27 | $40.26 | $40.26 | 2,801,100 | — | — |
| 2025-02-26 | $41.00 | $41.00 | 1,509,900 | — | — |
| 2025-02-25 | $42.35 | $42.35 | 1,706,600 | — | — |
| 2025-02-24 | $40.67 | $40.67 | 1,329,300 | — | — |
| 2025-02-21 | $39.65 | $39.65 | 1,325,700 | — | — |
| 2025-02-20 | $40.67 | $40.67 | 734,600 | — | — |
| 2025-02-19 | $40.89 | $40.89 | 834,800 | — | — |
| 2025-02-18 | $41.09 | $41.09 | 771,500 | — | — |
| 2025-02-14 | $41.06 | $41.06 | 779,400 | — | — |
| 2025-02-13 | $41.75 | $41.75 | 640,200 | — | — |
| 2025-02-12 | $41.28 | $41.28 | 1,051,800 | — | — |
| 2025-02-11 | $41.98 | $41.98 | 905,500 | — | — |
| 2025-02-10 | $42.85 | $42.85 | 914,000 | — | — |
| 2025-02-07 | $41.96 | $41.96 | 1,468,600 | — | — |
| 2025-02-06 | $42.72 | $42.72 | 1,949,100 | — | — |
| 2025-02-05 | $45.00 | $45.00 | 1,180,300 | — | — |
| 2025-02-04 | $45.06 | $45.06 | 802,100 | — | — |
| 2025-02-03 | $44.80 | $44.80 | 751,400 | — | — |
| 2025-01-31 | $45.11 | $45.11 | 978,300 | — | — |
| 2025-01-30 | $45.10 | $45.10 | 671,400 | — | — |
| 2025-01-29 | $43.74 | $43.74 | 839,000 | — | — |
| 2025-01-28 | $43.54 | $43.54 | 916,000 | — | — |
| 2025-01-27 | $44.68 | $44.68 | 879,200 | — | — |
| 2025-01-24 | $44.18 | $44.18 | 1,204,500 | — | — |
| 2025-01-23 | $44.50 | $44.50 | 742,800 | — | — |
| 2025-01-22 | $44.26 | $44.26 | 943,000 | — | — |
| 2025-01-21 | $44.37 | $44.37 | 1,681,700 | — | — |
| 2025-01-17 | $43.78 | $43.78 | 2,489,000 | — | — |
| 2025-01-16 | $41.95 | $41.95 | 1,267,400 | — | — |
| 2025-01-15 | $43.04 | $43.04 | 2,979,800 | — | — |
| 2025-01-14 | $44.37 | $44.37 | 2,092,400 | — | — |
| 2025-01-13 | $45.41 | $45.41 | 1,963,700 | — | — |
| 2025-01-10 | $44.92 | $44.92 | 1,930,700 | — | — |
| 2025-01-08 | $45.12 | $45.12 | 2,543,700 | — | — |
| 2025-01-07 | $45.13 | $45.13 | 2,328,100 | — | — |
| 2025-01-06 | $44.85 | $44.85 | 3,484,600 | — | — |
| 2025-01-03 | $44.32 | $44.32 | 2,459,200 | — | — |
| 2025-01-02 | $40.77 | $40.77 | 1,075,700 | — | — |