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
- 1994-04-14 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 | $26.37 | $50.41 | 3,353,600 | — | — |
| 2025-12-30 | $26.69 | $51.03 | 4,532,500 | — | — |
| 2025-12-29 | $26.93 | $51.48 | 5,778,800 | — | — |
| 2025-12-26 | $26.36 | $50.40 | 3,597,700 | — | — |
| 2025-12-24 | $26.65 | $50.95 | 2,612,600 | — | — |
| 2025-12-23 | $26.60 | $50.85 | 7,332,800 | — | — |
| 2025-12-22 | $27.20 | $52.00 | 6,620,700 | — | — |
| 2025-12-19 | $27.84 | $53.22 | 11,572,500 | — | — |
| 2025-12-18 | $27.54 | $52.65 | 6,871,700 | — | — |
| 2025-12-17 | $26.92 | $51.47 | 9,174,300 | — | — |
| 2025-12-16 | $27.36 | $52.31 | 9,511,000 | — | — |
| 2025-12-15 | $27.01 | $51.64 | 14,301,900 | — | — |
| 2025-12-12 | $25.46 | $48.67 | 6,287,200 | — | — |
| 2025-12-11 | $25.07 | $47.93 | 6,282,500 | — | — |
| 2025-12-10 | $24.16 | $46.19 | 10,098,700 | — | — |
| 2025-12-09 | $23.91 | $45.71 | 9,449,100 | — | — |
| 2025-12-08 | $22.42 | $42.86 | 10,106,900 | — | — |
| 2025-12-05 | $23.09 | $44.14 | 13,488,200 | — | — |
| 2025-12-04 | $24.18 | $46.23 | 15,167,300 | — | — |
| 2025-12-03 | $23.97 | $45.83 | 33,426,600 | — | — |
| 2025-12-02 | $20.83 | $39.82 | 17,186,200 | — | — |
| 2025-12-01 | $21.25 | $40.63 | 12,849,600 | — | — |
| 2025-11-28 | $20.40 | $39.00 | 3,597,300 | — | — |
| 2025-11-26 | $20.26 | $38.73 | 7,166,600 | — | — |
| 2025-11-25 | $19.66 | $37.59 | 8,785,100 | — | — |
| 2025-11-24 | $19.10 | $36.52 | 6,918,000 | — | — |
| 2025-11-21 | $18.55 | $35.46 | 7,214,300 | — | — |
| 2025-11-20 | $17.54 | $33.53 | 7,621,100 | — | — |
| 2025-11-19 | $17.49 | $33.44 | 4,503,900 | — | — |
| 2025-11-18 | $17.50 | $33.46 | 4,057,800 | — | — |
| 2025-11-17 | $17.66 | $33.76 | 6,132,300 | — | — |
| 2025-11-14 | $17.56 | $33.57 | 5,774,600 | — | — |
| 2025-11-13 | $17.54 | $33.53 | 3,819,900 | — | — |
| 2025-11-12 | $17.81 | $34.05 | 5,017,900 | — | — |
| 2025-11-11 | $17.48 | $33.42 | 6,256,300 | — | — |
| 2025-11-10 | $17.78 | $33.99 | 8,225,500 | — | — |
| 2025-11-07 | $17.10 | $32.69 | 5,698,300 | — | — |
| 2025-11-06 | $16.60 | $31.74 | 4,997,200 | — | — |
| 2025-11-05 | $16.97 | $32.44 | 6,262,700 | — | — |
| 2025-11-04 | $16.18 | $30.93 | 4,933,200 | — | — |
| 2025-11-03 | $16.53 | $31.60 | 5,806,300 | — | — |
| 2025-10-31 | $16.71 | $31.95 | 4,994,000 | — | — |
| 2025-10-30 | $16.54 | $31.62 | 6,123,800 | — | — |
| 2025-10-29 | $16.98 | $32.46 | 4,759,000 | — | — |
| 2025-10-28 | $16.79 | $32.10 | 4,907,000 | — | — |
| 2025-10-27 | $16.88 | $32.27 | 4,879,300 | — | — |
| 2025-10-24 | $16.57 | $31.68 | 5,231,700 | — | — |
| 2025-10-23 | $16.56 | $31.66 | 7,056,600 | — | — |
| 2025-10-22 | $15.73 | $30.07 | 4,952,400 | — | — |
| 2025-10-21 | $15.71 | $30.03 | 5,014,600 | — | — |
| 2025-10-20 | $15.48 | $29.59 | 5,070,700 | — | — |
| 2025-10-17 | $14.95 | $28.58 | 5,328,600 | — | — |
| 2025-10-16 | $14.90 | $28.49 | 4,351,100 | — | — |
| 2025-10-15 | $15.23 | $29.12 | 6,878,100 | — | — |
| 2025-10-14 | $15.85 | $30.30 | 8,175,000 | — | — |
| 2025-10-13 | $15.29 | $29.23 | 7,757,000 | — | — |
| 2025-10-10 | $14.31 | $27.36 | 9,138,100 | — | — |
| 2025-10-09 | $15.15 | $28.72 | 6,548,000 | — | — |
| 2025-10-08 | $15.57 | $29.52 | 6,875,300 | — | — |
| 2025-10-07 | $15.48 | $29.35 | 6,963,200 | — | — |
| 2025-10-06 | $15.76 | $29.88 | 9,427,700 | — | — |
| 2025-10-03 | $16.94 | $32.12 | 7,381,800 | — | — |
| 2025-10-02 | $16.95 | $32.14 | 6,069,100 | — | — |
| 2025-10-01 | $16.98 | $32.19 | 7,565,200 | — | — |
| 2025-09-30 | $17.11 | $32.44 | 7,212,200 | — | — |
| 2025-09-29 | $17.24 | $32.69 | 8,269,400 | — | — |
| 2025-09-26 | $17.95 | $34.03 | 6,866,900 | — | — |
| 2025-09-25 | $17.80 | $33.75 | 6,735,300 | — | — |
| 2025-09-24 | $17.90 | $33.94 | 6,226,400 | — | — |
| 2025-09-23 | $17.97 | $34.07 | 8,335,600 | — | — |
| 2025-09-22 | $17.95 | $34.03 | 12,084,300 | — | — |
| 2025-09-19 | $18.87 | $35.78 | 11,350,400 | — | — |
| 2025-09-18 | $19.72 | $37.39 | 10,429,200 | — | — |
| 2025-09-17 | $19.88 | $37.69 | 11,863,000 | — | — |
| 2025-09-16 | $19.87 | $37.67 | 10,204,300 | — | — |
| 2025-09-15 | $19.63 | $37.22 | 14,625,100 | — | — |
| 2025-09-12 | $18.34 | $34.77 | 9,939,900 | — | — |
| 2025-09-11 | $19.61 | $37.18 | 9,708,500 | — | — |
| 2025-09-10 | $19.25 | $36.50 | 17,510,200 | — | — |
| 2025-09-09 | $18.00 | $34.13 | 12,372,400 | — | — |
| 2025-09-08 | $18.32 | $34.74 | 18,907,100 | — | — |
| 2025-09-05 | $18.81 | $35.66 | 36,278,400 | — | — |
| 2025-09-04 | $18.79 | $35.63 | 105,608,400 | — | — |
| 2025-09-03 | $13.62 | $25.82 | 25,568,900 | — | — |
| 2025-09-02 | $13.51 | $25.62 | 12,913,400 | — | — |
| 2025-08-29 | $12.94 | $24.53 | 6,284,800 | — | — |
| 2025-08-28 | $13.17 | $24.97 | 10,191,700 | — | — |
| 2025-08-27 | $13.22 | $25.07 | 20,491,400 | — | — |
| 2025-08-26 | $12.18 | $23.09 | 8,748,600 | — | — |
| 2025-08-25 | $12.50 | $23.70 | 10,181,800 | — | — |
| 2025-08-22 | $12.85 | $24.36 | 7,217,300 | — | — |
| 2025-08-21 | $12.26 | $23.25 | 6,525,600 | — | — |
| 2025-08-20 | $12.31 | $23.34 | 9,114,100 | — | — |
| 2025-08-19 | $12.63 | $23.95 | 10,315,700 | — | — |
| 2025-08-18 | $12.86 | $24.38 | 10,612,000 | — | — |
| 2025-08-15 | $12.99 | $24.63 | 11,654,200 | — | — |
| 2025-08-14 | $12.64 | $23.97 | 16,452,200 | — | — |
| 2025-08-13 | $13.52 | $25.63 | 17,968,700 | — | — |
| 2025-08-12 | $12.54 | $23.78 | 14,084,100 | — | — |
| 2025-08-11 | $12.58 | $23.85 | 11,707,400 | — | — |
| 2025-08-08 | $12.44 | $23.59 | 11,735,900 | — | — |
| 2025-08-07 | $12.60 | $23.89 | 13,824,800 | — | — |
| 2025-08-06 | $12.82 | $24.31 | 16,552,400 | — | — |
| 2025-08-05 | $12.02 | $22.79 | 31,784,700 | — | — |
| 2025-08-04 | $13.28 | $25.18 | 63,214,800 | — | — |
| 2025-08-01 | $10.74 | $20.36 | 13,367,900 | — | — |
| 2025-07-31 | $10.80 | $20.48 | 15,111,900 | — | — |
| 2025-07-30 | $11.27 | $21.37 | 16,396,100 | — | — |
| 2025-07-29 | $11.53 | $21.86 | 13,816,500 | — | — |
| 2025-07-28 | $12.03 | $22.81 | 19,486,000 | — | — |
| 2025-07-25 | $11.74 | $22.26 | 19,861,300 | — | — |
| 2025-07-24 | $11.28 | $21.39 | 44,649,600 | — | — |
| 2025-07-23 | $10.82 | $20.52 | 17,514,000 | — | — |
| 2025-07-22 | $10.19 | $19.32 | 9,211,800 | — | — |
| 2025-07-21 | $9.92 | $18.81 | 5,184,100 | — | — |
| 2025-07-18 | $9.94 | $18.85 | 3,904,500 | — | — |
| 2025-07-17 | $10.06 | $19.07 | 7,045,400 | — | — |
| 2025-07-16 | $9.83 | $18.64 | 6,056,000 | — | — |
| 2025-07-15 | $10.05 | $19.06 | 10,187,600 | — | — |
| 2025-07-14 | $10.15 | $19.24 | 7,655,300 | — | — |
| 2025-07-11 | $9.90 | $18.77 | 7,648,100 | — | — |
| 2025-07-10 | $10.12 | $18.95 | 7,309,300 | — | — |
| 2025-07-09 | $10.03 | $18.78 | 4,583,900 | — | — |
| 2025-07-08 | $10.03 | $18.78 | 6,624,800 | — | — |
| 2025-07-07 | $9.91 | $18.56 | 6,387,300 | — | — |
| 2025-07-03 | $10.28 | $19.25 | 3,193,500 | — | — |
| 2025-07-02 | $10.31 | $19.31 | 8,041,500 | — | — |
| 2025-07-01 | $10.19 | $19.08 | 8,599,900 | — | — |
| 2025-06-30 | $9.62 | $18.01 | 6,461,900 | — | — |
| 2025-06-27 | $9.88 | $18.50 | 10,058,500 | — | — |
| 2025-06-26 | $9.62 | $18.01 | 6,413,400 | — | — |
| 2025-06-25 | $9.69 | $18.15 | 5,305,500 | — | — |
| 2025-06-24 | $9.78 | $18.31 | 5,817,200 | — | — |
| 2025-06-23 | $9.70 | $18.16 | 7,171,400 | — | — |
| 2025-06-20 | $9.75 | $18.26 | 13,067,500 | — | — |
| 2025-06-18 | $9.58 | $17.94 | 5,494,300 | — | — |
| 2025-06-17 | $9.80 | $18.35 | 7,338,800 | — | — |
| 2025-06-16 | $9.70 | $18.16 | 8,703,000 | — | — |
| 2025-06-13 | $9.31 | $17.43 | 9,826,200 | — | — |
| 2025-06-12 | $10.07 | $18.86 | 6,794,300 | — | — |
| 2025-06-11 | $10.11 | $18.93 | 7,091,700 | — | — |
| 2025-06-10 | $10.39 | $19.46 | 6,885,500 | — | — |
| 2025-06-09 | $10.36 | $19.40 | 9,057,200 | — | — |
| 2025-06-06 | $10.16 | $19.03 | 6,655,800 | — | — |
| 2025-06-05 | $10.14 | $18.99 | 7,697,300 | — | — |
| 2025-06-04 | $10.26 | $19.21 | 5,979,400 | — | — |
| 2025-06-03 | $10.40 | $19.48 | 8,126,100 | — | — |
| 2025-06-02 | $10.42 | $19.51 | 11,739,600 | — | — |
| 2025-05-30 | $10.96 | $20.52 | 19,085,800 | — | — |
| 2025-05-29 | $11.18 | $20.94 | 13,645,300 | — | — |
| 2025-05-28 | $11.09 | $20.77 | 8,862,300 | — | — |
| 2025-05-27 | $11.10 | $20.79 | 9,369,500 | — | — |
| 2025-05-23 | $10.70 | $20.04 | 6,030,600 | — | — |
| 2025-05-22 | $10.85 | $20.32 | 9,748,200 | — | — |
| 2025-05-21 | $10.64 | $19.92 | 8,970,400 | — | — |
| 2025-05-20 | $11.47 | $21.48 | 9,151,300 | — | — |
| 2025-05-19 | $11.88 | $22.25 | 5,803,600 | — | — |
| 2025-05-16 | $12.36 | $23.15 | 7,090,000 | — | — |
| 2025-05-15 | $11.98 | $22.43 | 9,759,500 | — | — |
| 2025-05-14 | $11.90 | $22.28 | 25,153,700 | — | — |
| 2025-05-13 | $12.72 | $23.82 | 9,459,800 | — | — |
| 2025-05-12 | $12.07 | $22.60 | 10,776,800 | — | — |
| 2025-05-09 | $11.14 | $20.86 | 3,267,300 | — | — |
| 2025-05-08 | $11.35 | $21.25 | 4,234,400 | — | — |
| 2025-05-07 | $11.17 | $20.92 | 3,258,500 | — | — |
| 2025-05-06 | $11.03 | $20.65 | 5,015,600 | — | — |
| 2025-05-05 | $11.11 | $20.80 | 4,744,700 | — | — |
| 2025-05-02 | $11.10 | $20.79 | 4,357,400 | — | — |
| 2025-05-01 | $10.69 | $20.02 | 5,986,800 | — | — |
| 2025-04-30 | $10.53 | $19.72 | 5,719,400 | — | — |
| 2025-04-29 | $10.77 | $20.17 | 6,363,200 | — | — |
| 2025-04-28 | $11.04 | $20.67 | 6,909,200 | — | — |
| 2025-04-25 | $11.20 | $20.97 | 3,750,600 | — | — |
| 2025-04-24 | $11.23 | $21.03 | 4,120,500 | — | — |
| 2025-04-23 | $10.97 | $20.54 | 7,013,600 | — | — |
| 2025-04-22 | $11.03 | $20.65 | 5,744,500 | — | — |
| 2025-04-21 | $10.73 | $20.09 | 7,233,800 | — | — |
| 2025-04-17 | $10.74 | $20.11 | 7,762,100 | — | — |
| 2025-04-16 | $10.28 | $19.25 | 6,218,700 | — | — |
| 2025-04-15 | $10.35 | $19.38 | 6,057,800 | — | — |
| 2025-04-14 | $10.65 | $19.94 | 5,828,200 | — | — |
| 2025-04-11 | $10.64 | $19.92 | 6,463,600 | — | — |
| 2025-04-10 | $10.68 | $19.77 | 9,135,200 | — | — |
| 2025-04-09 | $11.27 | $20.86 | 14,980,300 | — | — |
| 2025-04-08 | $9.65 | $17.86 | 9,618,400 | — | — |
| 2025-04-07 | $10.35 | $19.15 | 12,666,200 | — | — |
| 2025-04-04 | $10.94 | $20.25 | 15,444,500 | — | — |
| 2025-04-03 | $10.44 | $19.32 | 17,256,400 | — | — |
| 2025-04-02 | $12.65 | $23.41 | 9,424,200 | — | — |
| 2025-04-01 | $12.21 | $22.60 | 8,059,300 | — | — |
| 2025-03-31 | $11.62 | $21.51 | 6,171,600 | — | — |
| 2025-03-28 | $11.42 | $21.13 | 5,450,000 | — | — |
| 2025-03-27 | $11.91 | $22.04 | 5,056,400 | — | — |
| 2025-03-26 | $11.98 | $22.17 | 5,638,900 | — | — |
| 2025-03-25 | $12.24 | $22.65 | 8,641,300 | — | — |
| 2025-03-24 | $12.72 | $23.54 | 8,186,100 | — | — |
| 2025-03-21 | $12.12 | $22.43 | 10,717,400 | — | — |
| 2025-03-20 | $11.84 | $21.91 | 6,144,700 | — | — |
| 2025-03-19 | $11.91 | $22.04 | 4,659,900 | — | — |
| 2025-03-18 | $12.11 | $22.41 | 7,219,700 | — | — |
| 2025-03-17 | $12.03 | $22.26 | 14,031,900 | — | — |
| 2025-03-14 | $11.06 | $20.47 | 8,813,600 | — | — |
| 2025-03-13 | $10.98 | $20.32 | 15,707,500 | — | — |
| 2025-03-12 | $11.45 | $21.19 | 9,682,800 | — | — |
| 2025-03-11 | $11.49 | $21.26 | 6,804,900 | — | — |
| 2025-03-10 | $12.10 | $22.39 | 6,070,300 | — | — |
| 2025-03-07 | $12.83 | $23.74 | 6,642,000 | — | — |
| 2025-03-06 | $12.31 | $22.78 | 6,313,700 | — | — |
| 2025-03-05 | $12.12 | $22.43 | 5,273,700 | — | — |
| 2025-03-04 | $11.99 | $22.19 | 7,464,800 | — | — |
| 2025-03-03 | $12.29 | $22.75 | 5,935,600 | — | — |
| 2025-02-28 | $13.09 | $24.23 | 5,610,700 | — | — |
| 2025-02-27 | $13.09 | $24.23 | 3,979,600 | — | — |
| 2025-02-26 | $13.44 | $24.87 | 5,372,400 | — | — |
| 2025-02-25 | $13.36 | $24.73 | 4,828,200 | — | — |
| 2025-02-24 | $13.90 | $25.72 | 4,074,800 | — | — |
| 2025-02-21 | $13.77 | $25.48 | 3,879,200 | — | — |
| 2025-02-20 | $14.39 | $26.63 | 3,249,500 | — | — |
| 2025-02-19 | $14.44 | $26.72 | 3,464,900 | — | — |
| 2025-02-18 | $14.72 | $27.24 | 6,105,000 | — | — |
| 2025-02-14 | $14.36 | $26.58 | 2,931,900 | — | — |
| 2025-02-13 | $14.32 | $26.50 | 3,018,300 | — | — |
| 2025-02-12 | $14.20 | $26.28 | 4,119,300 | — | — |
| 2025-02-11 | $14.48 | $26.80 | 4,525,600 | — | — |
| 2025-02-10 | $14.95 | $27.67 | 6,011,100 | — | — |
| 2025-02-07 | $15.60 | $28.87 | 3,771,400 | — | — |
| 2025-02-06 | $16.05 | $29.70 | 3,638,800 | — | — |
| 2025-02-05 | $15.82 | $29.28 | 2,844,400 | — | — |
| 2025-02-04 | $15.78 | $29.20 | 2,606,800 | — | — |
| 2025-02-03 | $15.50 | $28.69 | 4,038,800 | — | — |
| 2025-01-31 | $16.14 | $29.87 | 3,242,100 | — | — |
| 2025-01-30 | $16.55 | $30.63 | 2,254,800 | — | — |
| 2025-01-29 | $16.40 | $30.35 | 3,204,800 | — | — |
| 2025-01-28 | $16.64 | $30.80 | 4,259,000 | — | — |
| 2025-01-27 | $16.78 | $31.05 | 3,992,900 | — | — |
| 2025-01-24 | $17.29 | $32.00 | 3,431,000 | — | — |
| 2025-01-23 | $17.34 | $32.09 | 2,712,800 | — | — |
| 2025-01-22 | $17.18 | $31.79 | 3,704,900 | — | — |
| 2025-01-21 | $17.24 | $31.91 | 7,664,600 | — | — |
| 2025-01-17 | $16.03 | $29.67 | 4,772,100 | — | — |
| 2025-01-16 | $15.58 | $28.83 | 5,559,900 | — | — |
| 2025-01-15 | $16.11 | $29.81 | 4,305,900 | — | — |
| 2025-01-14 | $15.92 | $29.46 | 3,913,300 | — | — |
| 2025-01-13 | $15.49 | $28.67 | 7,493,200 | — | — |
| 2025-01-10 | $16.23 | $30.04 | 5,985,200 | — | — |
| 2025-01-08 | $16.52 | $30.34 | 4,618,600 | — | — |
| 2025-01-07 | $16.72 | $30.71 | 4,799,300 | — | — |
| 2025-01-06 | $17.22 | $31.63 | 3,426,500 | — | — |
| 2025-01-03 | $17.18 | $31.55 | 3,319,700 | — | — |
| 2025-01-02 | $17.13 | $31.46 | 3,811,700 | — | — |