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
- 1993-11-24 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 | $18.07 | $46.26 | 293,200 | — | — |
| 2025-12-30 | $18.12 | $46.39 | 399,000 | — | — |
| 2025-12-29 | $18.34 | $46.95 | 638,900 | — | — |
| 2025-12-26 | $18.45 | $47.23 | 271,300 | — | — |
| 2025-12-24 | $18.28 | $46.80 | 112,700 | — | — |
| 2025-12-23 | $18.25 | $46.72 | 574,300 | — | — |
| 2025-12-22 | $18.32 | $46.90 | 706,500 | — | — |
| 2025-12-19 | $18.27 | $46.77 | 501,900 | — | — |
| 2025-12-18 | $18.43 | $47.18 | 1,274,200 | — | — |
| 2025-12-17 | $16.96 | $43.42 | 542,800 | — | — |
| 2025-12-16 | $16.69 | $42.73 | 709,700 | — | — |
| 2025-12-15 | $17.12 | $43.83 | 606,500 | — | — |
| 2025-12-12 | $16.86 | $43.16 | 666,700 | — | — |
| 2025-12-11 | $17.00 | $43.52 | 584,800 | — | — |
| 2025-12-10 | $16.79 | $42.98 | 779,300 | — | — |
| 2025-12-09 | $16.38 | $41.93 | 761,500 | — | — |
| 2025-12-08 | $16.47 | $42.16 | 490,600 | — | — |
| 2025-12-05 | $16.58 | $42.45 | 678,200 | — | — |
| 2025-12-04 | $16.69 | $42.73 | 613,200 | — | — |
| 2025-12-03 | $16.88 | $43.21 | 573,300 | — | — |
| 2025-12-02 | $15.87 | $40.63 | 872,600 | — | — |
| 2025-12-01 | $16.02 | $41.01 | 788,900 | — | — |
| 2025-11-28 | $16.06 | $41.11 | 743,400 | — | — |
| 2025-11-26 | $15.92 | $40.76 | 1,757,400 | — | — |
| 2025-11-25 | $14.38 | $36.81 | 1,030,700 | — | — |
| 2025-11-24 | $13.99 | $35.82 | 860,900 | — | — |
| 2025-11-21 | $13.95 | $35.71 | 1,003,000 | — | — |
| 2025-11-20 | $14.74 | $37.74 | 751,700 | — | — |
| 2025-11-19 | $15.42 | $39.48 | 447,100 | — | — |
| 2025-11-18 | $15.40 | $39.42 | 619,700 | — | — |
| 2025-11-17 | $15.49 | $39.66 | 734,600 | — | — |
| 2025-11-14 | $15.60 | $39.94 | 843,100 | — | — |
| 2025-11-13 | $15.28 | $39.12 | 1,035,500 | — | — |
| 2025-11-12 | $15.67 | $40.12 | 619,100 | — | — |
| 2025-11-11 | $15.50 | $39.68 | 710,900 | — | — |
| 2025-11-10 | $15.62 | $39.99 | 864,600 | — | — |
| 2025-11-07 | $15.78 | $40.40 | 1,173,200 | — | — |
| 2025-11-06 | $16.42 | $42.04 | 691,200 | — | — |
| 2025-11-05 | $17.11 | $43.80 | 882,500 | — | — |
| 2025-11-04 | $16.86 | $43.16 | 1,484,600 | — | — |
| 2025-11-03 | $17.16 | $43.93 | 2,915,900 | — | — |
| 2025-10-31 | $16.57 | $42.42 | 2,713,800 | — | — |
| 2025-10-30 | $15.17 | $38.84 | 2,024,400 | — | — |
| 2025-10-29 | $15.51 | $39.71 | 2,442,000 | — | — |
| 2025-10-28 | $14.84 | $37.99 | 3,477,900 | — | — |
| 2025-10-27 | $14.23 | $36.43 | 6,618,800 | — | — |
| 2025-10-24 | $10.11 | $25.88 | 1,454,400 | — | — |
| 2025-10-23 | $10.11 | $25.88 | 1,536,800 | — | — |
| 2025-10-22 | $9.52 | $24.37 | 831,000 | — | — |
| 2025-10-21 | $9.42 | $24.12 | 869,900 | — | — |
| 2025-10-20 | $9.41 | $24.09 | 1,127,100 | — | — |
| 2025-10-17 | $9.39 | $24.04 | 601,500 | — | — |
| 2025-10-16 | $9.58 | $24.53 | 1,008,700 | — | — |
| 2025-10-15 | $9.53 | $24.40 | 1,441,400 | — | — |
| 2025-10-14 | $9.41 | $24.09 | 1,624,200 | — | — |
| 2025-10-13 | $9.97 | $25.52 | 2,090,700 | — | — |
| 2025-10-10 | $9.19 | $23.53 | 1,771,900 | — | — |
| 2025-10-09 | $9.73 | $24.91 | 3,172,400 | — | — |
| 2025-10-08 | $8.32 | $21.30 | 1,682,300 | — | — |
| 2025-10-07 | $7.96 | $20.38 | 1,142,700 | — | — |
| 2025-10-06 | $8.37 | $21.43 | 1,176,500 | — | — |
| 2025-10-03 | $8.32 | $21.30 | 1,791,000 | — | — |
| 2025-10-02 | $8.27 | $21.17 | 2,692,400 | — | — |
| 2025-10-01 | $8.06 | $20.63 | 927,600 | — | — |
| 2025-09-30 | $8.32 | $21.30 | 1,539,100 | — | — |
| 2025-09-29 | $8.91 | $22.81 | 1,383,500 | — | — |
| 2025-09-26 | $8.84 | $22.63 | 1,030,100 | — | — |
| 2025-09-25 | $9.26 | $23.71 | 1,310,100 | — | — |
| 2025-09-24 | $10.16 | $26.01 | 2,247,500 | — | — |
| 2025-09-23 | $10.09 | $25.83 | 2,052,300 | — | — |
| 2025-09-22 | $9.85 | $25.22 | 2,783,600 | — | — |
| 2025-09-19 | $8.19 | $20.97 | 1,041,200 | — | — |
| 2025-09-18 | $8.31 | $21.27 | 1,685,300 | — | — |
| 2025-09-17 | $8.89 | $22.76 | 687,900 | — | — |
| 2025-09-16 | $8.95 | $22.91 | 716,000 | — | — |
| 2025-09-15 | $8.76 | $22.43 | 805,600 | — | — |
| 2025-09-12 | $9.01 | $23.07 | 960,400 | — | — |
| 2025-09-11 | $9.59 | $24.55 | 1,031,200 | — | — |
| 2025-09-10 | $9.80 | $25.09 | 1,089,700 | — | — |
| 2025-09-09 | $9.25 | $23.68 | 1,731,800 | — | — |
| 2025-09-08 | $9.32 | $23.86 | 4,752,500 | — | — |
| 2025-09-05 | $12.33 | $31.57 | 1,261,200 | — | — |
| 2025-09-04 | $12.48 | $31.95 | 595,500 | — | — |
| 2025-09-03 | $12.20 | $31.23 | 739,900 | — | — |
| 2025-09-02 | $12.35 | $31.62 | 1,140,400 | — | — |
| 2025-08-29 | $12.25 | $31.36 | 391,600 | — | — |
| 2025-08-28 | $12.58 | $32.21 | 829,000 | — | — |
| 2025-08-27 | $12.32 | $31.54 | 1,295,800 | — | — |
| 2025-08-26 | $12.86 | $32.92 | 985,000 | — | — |
| 2025-08-25 | $12.79 | $32.74 | 1,495,000 | — | — |
| 2025-08-22 | $13.81 | $35.35 | 743,100 | — | — |
| 2025-08-21 | $14.14 | $36.20 | 1,283,100 | — | — |
| 2025-08-20 | $14.93 | $38.22 | 623,800 | — | — |
| 2025-08-19 | $14.94 | $38.25 | 798,400 | — | — |
| 2025-08-18 | $16.21 | $41.50 | 430,800 | — | — |
| 2025-08-15 | $15.91 | $40.73 | 235,100 | — | — |
| 2025-08-14 | $15.92 | $40.76 | 622,400 | — | — |
| 2025-08-13 | $16.47 | $42.16 | 411,900 | — | — |
| 2025-08-12 | $16.75 | $42.88 | 456,300 | — | — |
| 2025-08-11 | $16.71 | $42.78 | 474,400 | — | — |
| 2025-08-08 | $16.52 | $42.29 | 437,300 | — | — |
| 2025-08-07 | $16.75 | $42.88 | 568,200 | — | — |
| 2025-08-06 | $17.19 | $44.01 | 666,000 | — | — |
| 2025-08-05 | $16.40 | $41.99 | 537,700 | — | — |
| 2025-08-04 | $15.73 | $40.27 | 448,800 | — | — |
| 2025-08-01 | $15.23 | $38.99 | 400,900 | — | — |
| 2025-07-31 | $15.86 | $40.60 | 480,400 | — | — |
| 2025-07-30 | $16.36 | $41.88 | 555,500 | — | — |
| 2025-07-29 | $16.48 | $42.19 | 642,600 | — | — |
| 2025-07-28 | $15.75 | $40.32 | 563,300 | — | — |
| 2025-07-25 | $15.89 | $40.68 | 1,001,200 | — | — |
| 2025-07-24 | $15.77 | $40.37 | 507,000 | — | — |
| 2025-07-23 | $15.30 | $39.17 | 494,200 | — | — |
| 2025-07-22 | $14.73 | $37.71 | 647,900 | — | — |
| 2025-07-21 | $14.93 | $38.22 | 504,500 | — | — |
| 2025-07-18 | $15.08 | $38.61 | 616,500 | — | — |
| 2025-07-17 | $15.18 | $38.86 | 636,200 | — | — |
| 2025-07-16 | $14.81 | $37.91 | 998,700 | — | — |
| 2025-07-15 | $15.10 | $38.66 | 1,097,500 | — | — |
| 2025-07-14 | $14.73 | $37.71 | 1,510,000 | — | — |
| 2025-07-11 | $14.66 | $37.53 | 1,155,500 | — | — |
| 2025-07-10 | $15.54 | $39.78 | 856,300 | — | — |
| 2025-07-09 | $16.07 | $41.14 | 487,600 | — | — |
| 2025-07-08 | $16.34 | $41.83 | 705,000 | — | — |
| 2025-07-07 | $15.48 | $39.63 | 650,600 | — | — |
| 2025-07-03 | $16.37 | $41.91 | 180,300 | — | — |
| 2025-07-02 | $16.31 | $41.75 | 318,000 | — | — |
| 2025-07-01 | $16.21 | $41.50 | 819,200 | — | — |
| 2025-06-30 | $16.46 | $42.14 | 681,900 | — | — |
| 2025-06-27 | $16.98 | $43.47 | 349,800 | — | — |
| 2025-06-26 | $16.88 | $43.21 | 492,900 | — | — |
| 2025-06-25 | $16.94 | $43.37 | 647,200 | — | — |
| 2025-06-24 | $17.44 | $44.65 | 1,272,200 | — | — |
| 2025-06-23 | $16.30 | $41.73 | 642,400 | — | — |
| 2025-06-20 | $16.60 | $42.50 | 636,300 | — | — |
| 2025-06-18 | $17.02 | $43.57 | 418,900 | — | — |
| 2025-06-17 | $17.16 | $43.93 | 610,800 | — | — |
| 2025-06-16 | $17.33 | $44.37 | 608,600 | — | — |
| 2025-06-13 | $17.92 | $45.88 | 749,700 | — | — |
| 2025-06-12 | $18.76 | $48.03 | 617,600 | — | — |
| 2025-06-11 | $17.93 | $45.90 | 874,000 | — | — |
| 2025-06-10 | $18.37 | $47.03 | 1,066,500 | — | — |
| 2025-06-09 | $17.71 | $45.34 | 783,100 | — | — |
| 2025-06-06 | $17.96 | $45.98 | 626,600 | — | — |
| 2025-06-05 | $17.41 | $44.57 | 724,900 | — | — |
| 2025-06-04 | $17.57 | $44.98 | 1,504,300 | — | — |
| 2025-06-03 | $18.95 | $48.51 | 1,042,900 | — | — |
| 2025-06-02 | $18.85 | $48.26 | 1,154,100 | — | — |
| 2025-05-30 | $19.66 | $50.33 | 922,200 | — | — |
| 2025-05-29 | $19.63 | $50.25 | 992,600 | — | — |
| 2025-05-28 | $20.79 | $53.22 | 1,311,900 | — | — |
| 2025-05-27 | $21.02 | $53.81 | 659,000 | — | — |
| 2025-05-23 | $21.65 | $55.43 | 442,500 | — | — |
| 2025-05-22 | $21.28 | $54.48 | 1,179,400 | — | — |
| 2025-05-21 | $21.82 | $55.86 | 980,300 | — | — |
| 2025-05-20 | $21.98 | $56.27 | 508,600 | — | — |
| 2025-05-19 | $22.35 | $57.22 | 1,283,000 | — | — |
| 2025-05-16 | $21.42 | $54.84 | 686,900 | — | — |
| 2025-05-15 | $21.40 | $54.79 | 707,700 | — | — |
| 2025-05-14 | $22.16 | $56.73 | 493,400 | — | — |
| 2025-05-13 | $21.94 | $56.17 | 801,700 | — | — |
| 2025-05-12 | $21.33 | $54.61 | 575,500 | — | — |
| 2025-05-09 | $20.40 | $52.23 | 608,200 | — | — |
| 2025-05-08 | $20.03 | $51.28 | 581,900 | — | — |
| 2025-05-07 | $19.89 | $50.92 | 594,200 | — | — |
| 2025-05-06 | $19.66 | $50.33 | 533,700 | — | — |
| 2025-05-05 | $19.10 | $48.90 | 769,100 | — | — |
| 2025-05-02 | $19.48 | $49.87 | 325,600 | — | — |
| 2025-05-01 | $19.64 | $50.28 | 540,300 | — | — |
| 2025-04-30 | $20.21 | $51.74 | 580,100 | — | — |
| 2025-04-29 | $20.82 | $53.30 | 390,800 | — | — |
| 2025-04-28 | $20.71 | $53.02 | 477,000 | — | — |
| 2025-04-25 | $21.20 | $54.27 | 458,200 | — | — |
| 2025-04-24 | $20.97 | $53.68 | 595,900 | — | — |
| 2025-04-23 | $21.40 | $54.79 | 1,272,100 | — | — |
| 2025-04-22 | $20.78 | $53.20 | 467,800 | — | — |
| 2025-04-21 | $19.80 | $50.69 | 491,700 | — | — |
| 2025-04-17 | $20.27 | $51.89 | 632,900 | — | — |
| 2025-04-16 | $20.23 | $51.79 | 699,500 | — | — |
| 2025-04-15 | $19.88 | $50.89 | 690,800 | — | — |
| 2025-04-14 | $20.36 | $52.12 | 1,496,200 | — | — |
| 2025-04-11 | $17.79 | $45.54 | 1,070,900 | — | — |
| 2025-04-10 | $16.06 | $41.11 | 544,800 | — | — |
| 2025-04-09 | $16.56 | $42.39 | 1,253,300 | — | — |
| 2025-04-08 | $15.01 | $38.43 | 1,180,100 | — | — |
| 2025-04-07 | $14.94 | $38.25 | 1,655,300 | — | — |
| 2025-04-04 | $15.80 | $40.45 | 1,338,700 | — | — |
| 2025-04-03 | $17.86 | $45.72 | 760,000 | — | — |
| 2025-04-02 | $18.52 | $47.41 | 163,900 | — | — |
| 2025-04-01 | $18.35 | $46.98 | 332,600 | — | — |
| 2025-03-31 | $18.12 | $46.39 | 502,000 | — | — |
| 2025-03-28 | $18.73 | $47.95 | 412,100 | — | — |
| 2025-03-27 | $19.14 | $49.00 | 383,400 | — | — |
| 2025-03-26 | $19.58 | $50.13 | 545,700 | — | — |
| 2025-03-25 | $19.90 | $50.95 | 782,100 | — | — |
| 2025-03-24 | $19.01 | $48.67 | 389,700 | — | — |
| 2025-03-21 | $19.02 | $48.69 | 323,000 | — | — |
| 2025-03-20 | $18.43 | $47.18 | 325,800 | — | — |
| 2025-03-19 | $18.80 | $48.13 | 749,000 | — | — |
| 2025-03-18 | $17.63 | $45.13 | 925,300 | — | — |
| 2025-03-17 | $18.42 | $47.16 | 397,200 | — | — |
| 2025-03-14 | $18.97 | $48.56 | 362,700 | — | — |
| 2025-03-13 | $18.18 | $46.54 | 460,400 | — | — |
| 2025-03-12 | $18.58 | $47.57 | 797,000 | — | — |
| 2025-03-11 | $17.43 | $44.62 | 760,900 | — | — |
| 2025-03-10 | $17.22 | $44.08 | 1,383,900 | — | — |
| 2025-03-07 | $18.83 | $48.21 | 696,600 | — | — |
| 2025-03-06 | $18.53 | $47.44 | 696,700 | — | — |
| 2025-03-05 | $19.02 | $48.69 | 510,800 | — | — |
| 2025-03-04 | $18.36 | $47.00 | 534,100 | — | — |
| 2025-03-03 | $18.71 | $47.90 | 694,500 | — | — |
| 2025-02-28 | $18.76 | $48.03 | 674,500 | — | — |
| 2025-02-27 | $18.09 | $46.31 | 696,800 | — | — |
| 2025-02-26 | $19.02 | $48.69 | 489,300 | — | — |
| 2025-02-25 | $18.94 | $48.49 | 834,400 | — | — |
| 2025-02-24 | $18.88 | $48.33 | 1,136,800 | — | — |
| 2025-02-21 | $19.35 | $49.54 | 479,100 | — | — |
| 2025-02-20 | $20.33 | $52.05 | 519,600 | — | — |
| 2025-02-19 | $19.86 | $50.84 | 652,300 | — | — |
| 2025-02-18 | $19.78 | $50.64 | 1,150,800 | — | — |
| 2025-02-14 | $20.27 | $51.89 | 560,100 | — | — |
| 2025-02-13 | $20.17 | $51.64 | 754,100 | — | — |
| 2025-02-12 | $19.40 | $49.67 | 1,047,700 | — | — |
| 2025-02-11 | $19.15 | $49.03 | 1,228,300 | — | — |
| 2025-02-10 | $20.72 | $53.04 | 851,300 | — | — |
| 2025-02-07 | $21.07 | $53.94 | 853,300 | — | — |
| 2025-02-06 | $22.37 | $57.27 | 552,200 | — | — |
| 2025-02-05 | $21.02 | $53.81 | 480,700 | — | — |
| 2025-02-04 | $21.21 | $54.30 | 522,700 | — | — |
| 2025-02-03 | $21.51 | $55.07 | 837,600 | — | — |
| 2025-01-31 | $21.85 | $55.94 | 609,800 | — | — |
| 2025-01-30 | $22.60 | $57.86 | 847,600 | — | — |
| 2025-01-29 | $22.84 | $58.47 | 562,300 | — | — |
| 2025-01-28 | $21.38 | $54.73 | 1,101,800 | — | — |
| 2025-01-27 | $21.20 | $54.27 | 1,345,900 | — | — |
| 2025-01-24 | $22.54 | $57.70 | 577,300 | — | — |
| 2025-01-23 | $22.90 | $58.63 | 583,300 | — | — |
| 2025-01-22 | $23.65 | $60.55 | 743,400 | — | — |
| 2025-01-21 | $23.33 | $59.73 | 1,042,100 | — | — |
| 2025-01-17 | $21.89 | $56.04 | 1,110,500 | — | — |
| 2025-01-16 | $22.72 | $58.16 | 602,400 | — | — |
| 2025-01-15 | $23.37 | $59.83 | 853,400 | — | — |
| 2025-01-14 | $23.09 | $59.11 | 893,300 | — | — |
| 2025-01-13 | $21.67 | $55.48 | 1,296,300 | — | — |
| 2025-01-10 | $23.42 | $59.96 | 1,245,400 | — | — |
| 2025-01-08 | $22.45 | $57.47 | 1,523,200 | — | — |
| 2025-01-07 | $22.96 | $58.78 | 1,907,300 | — | — |
| 2025-01-06 | $23.27 | $59.57 | 1,742,900 | — | — |
| 2025-01-03 | $22.26 | $56.99 | 1,486,300 | — | — |
| 2025-01-02 | $21.77 | $55.73 | 1,724,800 | — | — |