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
- 1990-03-26 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 | $15.48 | $35.21 | 895,900 | — | — |
| 2025-12-30 | $15.50 | $35.26 | 1,283,800 | — | — |
| 2025-12-29 | $15.53 | $35.33 | 1,317,100 | — | — |
| 2025-12-26 | $15.73 | $35.78 | 1,053,900 | — | — |
| 2025-12-24 | $15.67 | $35.65 | 626,700 | — | — |
| 2025-12-23 | $15.67 | $35.65 | 1,003,400 | — | — |
| 2025-12-22 | $16.00 | $36.40 | 1,578,900 | — | — |
| 2025-12-19 | $16.09 | $36.60 | 2,766,000 | — | — |
| 2025-12-18 | $16.06 | $36.53 | 1,489,600 | — | — |
| 2025-12-17 | $15.68 | $35.67 | 1,309,300 | — | — |
| 2025-12-16 | $15.80 | $35.94 | 1,504,800 | — | — |
| 2025-12-15 | $16.01 | $36.42 | 1,404,500 | — | — |
| 2025-12-12 | $15.96 | $36.31 | 1,802,800 | — | — |
| 2025-12-11 | $15.96 | $36.31 | 1,523,800 | — | — |
| 2025-12-10 | $15.52 | $35.31 | 1,581,100 | — | — |
| 2025-12-09 | $15.30 | $34.80 | 1,386,000 | — | — |
| 2025-12-08 | $14.90 | $33.90 | 1,499,000 | — | — |
| 2025-12-05 | $14.98 | $34.08 | 1,525,900 | — | — |
| 2025-12-04 | $15.10 | $34.35 | 1,601,300 | — | — |
| 2025-12-03 | $15.35 | $34.92 | 1,356,600 | — | — |
| 2025-12-02 | $15.33 | $34.87 | 3,279,900 | — | — |
| 2025-12-01 | $15.65 | $35.60 | 1,968,400 | — | — |
| 2025-11-28 | $15.64 | $35.58 | 1,443,700 | — | — |
| 2025-11-26 | $15.65 | $35.60 | 1,997,000 | — | — |
| 2025-11-25 | $15.93 | $36.24 | 1,405,300 | — | — |
| 2025-11-24 | $15.64 | $35.58 | 1,344,700 | — | — |
| 2025-11-21 | $15.70 | $35.71 | 1,290,900 | — | — |
| 2025-11-20 | $15.46 | $35.17 | 1,937,800 | — | — |
| 2025-11-19 | $15.48 | $35.21 | 2,084,900 | — | — |
| 2025-11-18 | $15.75 | $35.83 | 3,049,400 | — | — |
| 2025-11-17 | $16.20 | $36.35 | 3,008,000 | — | — |
| 2025-11-14 | $16.49 | $37.00 | 1,511,300 | — | — |
| 2025-11-13 | $16.60 | $37.25 | 1,493,600 | — | — |
| 2025-11-12 | $16.64 | $37.34 | 1,564,100 | — | — |
| 2025-11-11 | $16.80 | $37.70 | 1,501,300 | — | — |
| 2025-11-10 | $16.91 | $37.95 | 1,812,300 | — | — |
| 2025-11-07 | $16.55 | $37.14 | 1,450,700 | — | — |
| 2025-11-06 | $16.67 | $37.41 | 2,007,200 | — | — |
| 2025-11-05 | $16.69 | $37.45 | 1,641,300 | — | — |
| 2025-11-04 | $16.63 | $37.32 | 3,646,000 | — | — |
| 2025-11-03 | $16.56 | $37.16 | 1,397,400 | — | — |
| 2025-10-31 | $16.66 | $37.38 | 2,186,100 | — | — |
| 2025-10-30 | $16.60 | $37.25 | 1,384,800 | — | — |
| 2025-10-29 | $16.68 | $37.43 | 1,510,500 | — | — |
| 2025-10-28 | $17.00 | $38.15 | 1,458,100 | — | — |
| 2025-10-27 | $16.93 | $37.99 | 1,538,800 | — | — |
| 2025-10-24 | $16.61 | $37.27 | 945,800 | — | — |
| 2025-10-23 | $16.79 | $37.68 | 873,900 | — | — |
| 2025-10-22 | $16.61 | $37.27 | 1,032,700 | — | — |
| 2025-10-21 | $16.77 | $37.63 | 1,070,800 | — | — |
| 2025-10-20 | $16.74 | $37.56 | 846,400 | — | — |
| 2025-10-17 | $16.71 | $37.50 | 929,900 | — | — |
| 2025-10-16 | $16.81 | $37.72 | 1,119,200 | — | — |
| 2025-10-15 | $16.94 | $38.01 | 1,363,900 | — | — |
| 2025-10-14 | $16.96 | $38.06 | 1,528,500 | — | — |
| 2025-10-13 | $16.73 | $37.54 | 987,700 | — | — |
| 2025-10-10 | $16.40 | $36.80 | 1,905,200 | — | — |
| 2025-10-09 | $17.01 | $38.17 | 1,548,000 | — | — |
| 2025-10-08 | $17.37 | $38.98 | 2,063,700 | — | — |
| 2025-10-07 | $17.41 | $39.07 | 1,954,500 | — | — |
| 2025-10-06 | $18.04 | $40.48 | 1,775,500 | — | — |
| 2025-10-03 | $18.31 | $41.09 | 3,170,500 | — | — |
| 2025-10-02 | $17.90 | $40.17 | 1,720,800 | — | — |
| 2025-10-01 | $17.46 | $39.18 | 1,523,700 | — | — |
| 2025-09-30 | $17.25 | $38.71 | 1,079,600 | — | — |
| 2025-09-29 | $17.33 | $38.89 | 1,381,500 | — | — |
| 2025-09-26 | $17.13 | $38.44 | 1,299,100 | — | — |
| 2025-09-25 | $16.94 | $38.01 | 1,236,700 | — | — |
| 2025-09-24 | $17.17 | $38.53 | 1,351,200 | — | — |
| 2025-09-23 | $17.04 | $38.24 | 2,345,300 | — | — |
| 2025-09-22 | $16.89 | $37.90 | 2,427,400 | — | — |
| 2025-09-19 | $16.55 | $37.14 | 2,488,300 | — | — |
| 2025-09-18 | $16.67 | $37.41 | 1,520,900 | — | — |
| 2025-09-17 | $16.58 | $37.20 | 1,350,100 | — | — |
| 2025-09-16 | $16.70 | $37.47 | 1,013,600 | — | — |
| 2025-09-15 | $16.80 | $37.70 | 1,204,800 | — | — |
| 2025-09-12 | $16.48 | $36.98 | 1,164,200 | — | — |
| 2025-09-11 | $16.79 | $37.68 | 1,179,300 | — | — |
| 2025-09-10 | $16.52 | $37.07 | 1,382,300 | — | — |
| 2025-09-09 | $16.77 | $37.63 | 1,879,300 | — | — |
| 2025-09-08 | $16.82 | $37.74 | 1,822,900 | — | — |
| 2025-09-05 | $16.77 | $37.63 | 1,380,800 | — | — |
| 2025-09-04 | $16.73 | $37.54 | 1,465,400 | — | — |
| 2025-09-03 | $16.29 | $36.55 | 1,909,400 | — | — |
| 2025-09-02 | $16.41 | $36.82 | 1,591,200 | — | — |
| 2025-08-29 | $16.64 | $37.34 | 1,235,500 | — | — |
| 2025-08-28 | $16.52 | $37.07 | 1,148,500 | — | — |
| 2025-08-27 | $16.35 | $36.69 | 1,106,500 | — | — |
| 2025-08-26 | $16.36 | $36.71 | 1,519,000 | — | — |
| 2025-08-25 | $16.39 | $36.78 | 1,365,500 | — | — |
| 2025-08-22 | $16.27 | $36.51 | 2,147,400 | — | — |
| 2025-08-21 | $15.80 | $35.45 | 1,556,500 | — | — |
| 2025-08-20 | $15.71 | $35.25 | 2,657,500 | — | — |
| 2025-08-19 | $15.63 | $35.07 | 2,039,900 | — | — |
| 2025-08-18 | $15.40 | $34.56 | 1,259,100 | — | — |
| 2025-08-15 | $15.48 | $34.74 | 1,049,500 | — | — |
| 2025-08-14 | $15.53 | $34.85 | 1,526,300 | — | — |
| 2025-08-13 | $15.64 | $35.10 | 2,222,800 | — | — |
| 2025-08-12 | $15.07 | $33.82 | 2,020,500 | — | — |
| 2025-08-11 | $14.94 | $33.08 | 1,997,900 | — | — |
| 2025-08-08 | $15.10 | $33.43 | 1,208,100 | — | — |
| 2025-08-07 | $15.22 | $33.70 | 1,851,400 | — | — |
| 2025-08-06 | $15.53 | $34.38 | 2,133,400 | — | — |
| 2025-08-05 | $15.73 | $34.82 | 3,412,900 | — | — |
| 2025-08-04 | $15.02 | $33.25 | 2,677,600 | — | — |
| 2025-08-01 | $14.69 | $32.52 | 2,681,400 | — | — |
| 2025-07-31 | $14.84 | $32.85 | 2,956,500 | — | — |
| 2025-07-30 | $15.01 | $33.23 | 4,608,500 | — | — |
| 2025-07-29 | $15.38 | $34.05 | 6,761,400 | — | — |
| 2025-07-28 | $14.29 | $31.64 | 4,495,800 | — | — |
| 2025-07-25 | $14.55 | $32.21 | 1,517,900 | — | — |
| 2025-07-24 | $14.35 | $31.77 | 1,688,400 | — | — |
| 2025-07-23 | $14.73 | $32.61 | 1,774,500 | — | — |
| 2025-07-22 | $14.45 | $31.99 | 1,790,400 | — | — |
| 2025-07-21 | $14.44 | $31.97 | 1,711,900 | — | — |
| 2025-07-18 | $14.43 | $31.95 | 2,081,200 | — | — |
| 2025-07-17 | $14.41 | $31.90 | 2,686,700 | — | — |
| 2025-07-16 | $14.51 | $32.12 | 3,648,200 | — | — |
| 2025-07-15 | $14.42 | $31.92 | 3,071,000 | — | — |
| 2025-07-14 | $14.74 | $32.63 | 3,528,700 | — | — |
| 2025-07-11 | $18.14 | $33.52 | 4,030,300 | — | — |
| 2025-07-10 | $18.00 | $33.26 | 4,081,600 | — | — |
| 2025-07-09 | $17.71 | $32.72 | 3,654,900 | — | — |
| 2025-07-08 | $17.35 | $32.06 | 3,338,100 | — | — |
| 2025-07-07 | $17.11 | $31.62 | 3,641,200 | — | — |
| 2025-07-03 | $17.15 | $31.69 | 3,056,400 | — | — |
| 2025-07-02 | $16.60 | $30.67 | 2,675,100 | — | — |
| 2025-07-01 | $16.29 | $30.10 | 3,560,700 | — | — |
| 2025-06-30 | $15.81 | $29.21 | 1,303,400 | — | — |
| 2025-06-27 | $15.74 | $29.08 | 2,272,400 | — | — |
| 2025-06-26 | $15.52 | $28.68 | 1,327,500 | — | — |
| 2025-06-25 | $15.53 | $28.70 | 1,193,400 | — | — |
| 2025-06-24 | $15.64 | $28.90 | 1,285,500 | — | — |
| 2025-06-23 | $15.21 | $28.10 | 1,326,100 | — | — |
| 2025-06-20 | $14.99 | $27.70 | 1,641,100 | — | — |
| 2025-06-18 | $15.01 | $27.73 | 1,212,000 | — | — |
| 2025-06-17 | $15.23 | $28.14 | 2,226,200 | — | — |
| 2025-06-16 | $15.08 | $27.86 | 1,935,600 | — | — |
| 2025-06-13 | $14.60 | $26.98 | 1,838,200 | — | — |
| 2025-06-12 | $15.07 | $27.85 | 1,366,300 | — | — |
| 2025-06-11 | $15.04 | $27.79 | 1,605,800 | — | — |
| 2025-06-10 | $15.18 | $28.05 | 2,418,000 | — | — |
| 2025-06-09 | $14.73 | $27.22 | 1,848,600 | — | — |
| 2025-06-06 | $14.59 | $26.96 | 1,066,100 | — | — |
| 2025-06-05 | $14.59 | $26.96 | 2,402,200 | — | — |
| 2025-06-04 | $14.56 | $26.90 | 2,818,900 | — | — |
| 2025-06-03 | $14.55 | $26.88 | 1,874,800 | — | — |
| 2025-06-02 | $14.62 | $27.01 | 3,042,000 | — | — |
| 2025-05-30 | $14.71 | $27.18 | 2,677,400 | — | — |
| 2025-05-29 | $14.96 | $27.64 | 3,080,300 | — | — |
| 2025-05-28 | $15.45 | $28.18 | 1,516,200 | — | — |
| 2025-05-27 | $15.70 | $28.63 | 1,851,500 | — | — |
| 2025-05-23 | $15.29 | $27.89 | 2,194,200 | — | — |
| 2025-05-22 | $15.20 | $27.72 | 1,661,500 | — | — |
| 2025-05-21 | $14.99 | $27.34 | 3,563,300 | — | — |
| 2025-05-20 | $15.52 | $28.31 | 3,736,400 | — | — |
| 2025-05-19 | $16.07 | $29.31 | 3,720,500 | — | — |
| 2025-05-16 | $16.90 | $30.82 | 2,476,900 | — | — |
| 2025-05-15 | $16.63 | $30.33 | 1,334,400 | — | — |
| 2025-05-14 | $16.75 | $30.55 | 3,594,400 | — | — |
| 2025-05-13 | $16.19 | $29.53 | 8,512,500 | — | — |
| 2025-05-12 | $17.89 | $32.63 | 1,708,600 | — | — |
| 2025-05-09 | $17.22 | $31.41 | 943,400 | — | — |
| 2025-05-08 | $17.27 | $31.50 | 1,540,500 | — | — |
| 2025-05-07 | $16.94 | $30.90 | 1,638,100 | — | — |
| 2025-05-06 | $16.68 | $30.42 | 953,900 | — | — |
| 2025-05-05 | $16.75 | $30.55 | 958,100 | — | — |
| 2025-05-02 | $16.64 | $30.35 | 800,500 | — | — |
| 2025-05-01 | $16.42 | $29.95 | 615,200 | — | — |
| 2025-04-30 | $16.40 | $29.91 | 1,002,100 | — | — |
| 2025-04-29 | $16.55 | $30.18 | 831,400 | — | — |
| 2025-04-28 | $16.41 | $29.93 | 1,132,000 | — | — |
| 2025-04-25 | $16.37 | $29.86 | 619,200 | — | — |
| 2025-04-24 | $16.32 | $29.77 | 642,700 | — | — |
| 2025-04-23 | $16.36 | $29.84 | 1,151,100 | — | — |
| 2025-04-22 | $16.51 | $30.11 | 1,019,900 | — | — |
| 2025-04-21 | $16.07 | $29.31 | 1,289,800 | — | — |
| 2025-04-17 | $16.06 | $29.29 | 1,570,700 | — | — |
| 2025-04-16 | $15.72 | $28.67 | 1,178,500 | — | — |
| 2025-04-15 | $15.94 | $29.07 | 1,243,500 | — | — |
| 2025-04-14 | $15.61 | $28.47 | 934,100 | — | — |
| 2025-04-11 | $15.65 | $28.54 | 1,170,300 | — | — |
| 2025-04-10 | $15.42 | $28.12 | 1,675,000 | — | — |
| 2025-04-09 | $15.95 | $29.09 | 2,009,800 | — | — |
| 2025-04-08 | $14.44 | $26.34 | 2,956,500 | — | — |
| 2025-04-07 | $14.72 | $26.85 | 2,750,000 | — | — |
| 2025-04-04 | $14.53 | $26.50 | 2,980,400 | — | — |
| 2025-04-03 | $15.32 | $27.94 | 1,894,000 | — | — |
| 2025-04-02 | $16.54 | $30.17 | 916,200 | — | — |
| 2025-04-01 | $16.07 | $29.31 | 1,756,800 | — | — |
| 2025-03-31 | $16.26 | $29.66 | 1,717,400 | — | — |
| 2025-03-28 | $16.24 | $29.62 | 1,222,800 | — | — |
| 2025-03-27 | $16.46 | $30.02 | 1,397,100 | — | — |
| 2025-03-26 | $16.96 | $30.93 | 1,094,700 | — | — |
| 2025-03-25 | $16.88 | $30.79 | 931,400 | — | — |
| 2025-03-24 | $17.07 | $31.13 | 1,346,800 | — | — |
| 2025-03-21 | $17.05 | $31.10 | 2,141,100 | — | — |
| 2025-03-20 | $17.13 | $31.24 | 615,100 | — | — |
| 2025-03-19 | $17.31 | $31.57 | 821,500 | — | — |
| 2025-03-18 | $16.96 | $30.93 | 1,174,500 | — | — |
| 2025-03-17 | $17.36 | $31.66 | 1,240,700 | — | — |
| 2025-03-14 | $16.65 | $30.37 | 1,449,300 | — | — |
| 2025-03-13 | $16.47 | $30.04 | 794,500 | — | — |
| 2025-03-12 | $16.84 | $30.71 | 1,416,800 | — | — |
| 2025-03-11 | $17.01 | $31.02 | 1,372,000 | — | — |
| 2025-03-10 | $17.65 | $31.83 | 1,532,300 | — | — |
| 2025-03-07 | $17.56 | $31.66 | 941,000 | — | — |
| 2025-03-06 | $17.90 | $32.28 | 1,365,000 | — | — |
| 2025-03-05 | $17.97 | $32.40 | 910,100 | — | — |
| 2025-03-04 | $17.37 | $31.32 | 1,866,600 | — | — |
| 2025-03-03 | $17.74 | $31.99 | 1,486,200 | — | — |
| 2025-02-28 | $17.73 | $31.97 | 1,432,000 | — | — |
| 2025-02-27 | $17.92 | $32.31 | 2,212,500 | — | — |
| 2025-02-26 | $18.35 | $33.09 | 2,397,900 | — | — |
| 2025-02-25 | $18.02 | $32.49 | 2,383,300 | — | — |
| 2025-02-24 | $17.77 | $32.04 | 1,724,500 | — | — |
| 2025-02-21 | $17.95 | $32.37 | 1,303,000 | — | — |
| 2025-02-20 | $18.20 | $32.82 | 905,200 | — | — |
| 2025-02-19 | $18.05 | $32.55 | 1,631,400 | — | — |
| 2025-02-18 | $17.75 | $32.01 | 1,252,000 | — | — |
| 2025-02-14 | $17.43 | $31.43 | 2,187,200 | — | — |
| 2025-02-13 | $17.13 | $30.89 | 1,424,600 | — | — |
| 2025-02-12 | $16.65 | $30.02 | 723,800 | — | — |
| 2025-02-11 | $16.73 | $30.17 | 837,600 | — | — |
| 2025-02-10 | $16.72 | $30.15 | 921,100 | — | — |
| 2025-02-07 | $16.63 | $29.99 | 2,618,800 | — | — |
| 2025-02-06 | $16.73 | $30.17 | 597,500 | — | — |
| 2025-02-05 | $16.94 | $30.55 | 1,224,300 | — | — |
| 2025-02-04 | $16.90 | $30.47 | 1,481,000 | — | — |
| 2025-02-03 | $16.70 | $30.11 | 1,663,700 | — | — |
| 2025-01-31 | $17.02 | $30.69 | 1,049,300 | — | — |
| 2025-01-30 | $17.38 | $31.34 | 1,154,800 | — | — |
| 2025-01-29 | $17.23 | $31.07 | 1,484,100 | — | — |
| 2025-01-28 | $17.09 | $30.82 | 1,147,900 | — | — |
| 2025-01-27 | $16.85 | $30.38 | 1,731,900 | — | — |
| 2025-01-24 | $17.15 | $30.92 | 1,469,200 | — | — |
| 2025-01-23 | $17.11 | $30.85 | 2,122,300 | — | — |
| 2025-01-22 | $17.41 | $31.39 | 3,006,200 | — | — |
| 2025-01-21 | $17.35 | $31.29 | 2,169,400 | — | — |
| 2025-01-17 | $17.17 | $30.96 | 789,200 | — | — |
| 2025-01-16 | $17.21 | $31.03 | 1,316,300 | — | — |
| 2025-01-15 | $17.51 | $31.57 | 937,900 | — | — |
| 2025-01-14 | $17.47 | $31.50 | 1,445,400 | — | — |
| 2025-01-13 | $17.30 | $31.19 | 825,700 | — | — |
| 2025-01-10 | $17.40 | $31.38 | 1,425,700 | — | — |
| 2025-01-08 | $17.71 | $31.93 | 1,294,700 | — | — |
| 2025-01-07 | $17.75 | $32.01 | 1,422,400 | — | — |
| 2025-01-06 | $17.62 | $31.77 | 1,027,900 | — | — |
| 2025-01-03 | $17.42 | $31.41 | 606,600 | — | — |
| 2025-01-02 | $17.42 | $31.41 | 945,900 | — | — |