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
- 1980-12-29 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 | $19.13 | $467.25 | 1,630,200 | — | — |
| 2025-12-30 | $19.76 | $471.16 | 1,024,100 | — | — |
| 2025-12-29 | $19.76 | $471.16 | 976,800 | — | — |
| 2025-12-26 | $19.81 | $472.35 | 643,500 | — | — |
| 2025-12-24 | $19.83 | $472.83 | 656,700 | — | — |
| 2025-12-23 | $19.74 | $470.68 | 1,025,200 | — | — |
| 2025-12-22 | $20.01 | $477.12 | 939,700 | — | — |
| 2025-12-19 | $20.12 | $479.74 | 3,282,600 | — | — |
| 2025-12-18 | $20.11 | $479.51 | 2,041,900 | — | — |
| 2025-12-17 | $20.31 | $484.27 | 1,991,400 | — | — |
| 2025-12-16 | $20.17 | $480.94 | 1,392,500 | — | — |
| 2025-12-15 | $20.63 | $491.90 | 1,344,200 | — | — |
| 2025-12-12 | $20.45 | $487.61 | 1,313,000 | — | — |
| 2025-12-11 | $20.48 | $488.33 | 1,474,100 | — | — |
| 2025-12-10 | $20.35 | $485.23 | 1,902,800 | — | — |
| 2025-12-09 | $19.98 | $476.41 | 1,425,100 | — | — |
| 2025-12-08 | $19.65 | $468.54 | 1,229,700 | — | — |
| 2025-12-05 | $19.88 | $474.02 | 1,019,300 | — | — |
| 2025-12-04 | $19.67 | $469.01 | 1,112,100 | — | — |
| 2025-12-03 | $19.76 | $471.16 | 989,900 | — | — |
| 2025-12-02 | $19.54 | $465.91 | 1,007,700 | — | — |
| 2025-12-01 | $19.46 | $464.01 | 1,045,700 | — | — |
| 2025-11-28 | $19.47 | $464.25 | 575,600 | — | — |
| 2025-11-26 | $19.46 | $464.01 | 2,298,200 | — | — |
| 2025-11-25 | $19.34 | $461.15 | 1,580,700 | — | — |
| 2025-11-24 | $18.73 | $446.60 | 1,226,200 | — | — |
| 2025-11-21 | $18.85 | $449.46 | 1,344,500 | — | — |
| 2025-11-20 | $18.32 | $436.82 | 966,900 | — | — |
| 2025-11-19 | $18.35 | $437.54 | 1,039,800 | — | — |
| 2025-11-18 | $18.48 | $440.64 | 881,200 | — | — |
| 2025-11-17 | $18.34 | $437.30 | 1,462,700 | — | — |
| 2025-11-14 | $18.50 | $441.12 | 825,000 | — | — |
| 2025-11-13 | $18.42 | $439.21 | 790,200 | — | — |
| 2025-11-12 | $18.42 | $439.21 | 943,300 | — | — |
| 2025-11-11 | $18.43 | $439.45 | 740,500 | — | — |
| 2025-11-10 | $18.11 | $431.82 | 1,279,600 | — | — |
| 2025-11-07 | $18.40 | $438.73 | 885,400 | — | — |
| 2025-11-06 | $18.16 | $433.01 | 1,250,800 | — | — |
| 2025-11-05 | $18.42 | $439.21 | 888,400 | — | — |
| 2025-11-04 | $18.57 | $442.79 | 1,617,000 | — | — |
| 2025-11-03 | $18.55 | $442.31 | 1,478,400 | — | — |
| 2025-10-31 | $18.48 | $440.64 | 1,234,200 | — | — |
| 2025-10-30 | $18.50 | $441.12 | 1,894,300 | — | — |
| 2025-10-29 | $18.77 | $447.55 | 2,838,200 | — | — |
| 2025-10-28 | $18.14 | $432.53 | 1,439,500 | — | — |
| 2025-10-27 | $18.36 | $437.78 | 1,080,600 | — | — |
| 2025-10-24 | $18.36 | $437.78 | 1,113,900 | — | — |
| 2025-10-23 | $18.39 | $438.49 | 2,495,700 | — | — |
| 2025-10-22 | $18.37 | $438.02 | 1,545,900 | — | — |
| 2025-10-21 | $18.09 | $431.34 | 1,458,400 | — | — |
| 2025-10-20 | $17.88 | $426.33 | 1,343,100 | — | — |
| 2025-10-17 | $17.81 | $424.66 | 1,997,000 | — | — |
| 2025-10-16 | $17.82 | $424.90 | 2,012,800 | — | — |
| 2025-10-15 | $18.51 | $441.36 | 1,566,000 | — | — |
| 2025-10-14 | $18.55 | $442.31 | 1,784,600 | — | — |
| 2025-10-13 | $18.25 | $435.16 | 1,627,200 | — | — |
| 2025-10-10 | $17.96 | $428.24 | 1,745,200 | — | — |
| 2025-10-09 | $17.97 | $428.48 | 1,919,000 | — | — |
| 2025-10-08 | $18.40 | $438.73 | 1,568,200 | — | — |
| 2025-10-07 | $18.34 | $437.30 | 1,737,500 | — | — |
| 2025-10-06 | $18.53 | $441.83 | 1,493,800 | — | — |
| 2025-10-03 | $18.82 | $448.75 | 1,588,600 | — | — |
| 2025-10-02 | $18.70 | $445.89 | 1,284,100 | — | — |
| 2025-10-01 | $18.58 | $443.02 | 1,764,600 | — | — |
| 2025-09-30 | $18.41 | $438.97 | 1,900,200 | — | — |
| 2025-09-29 | $18.75 | $435.87 | 1,914,500 | — | — |
| 2025-09-26 | $18.73 | $435.41 | 1,428,000 | — | — |
| 2025-09-25 | $18.63 | $433.08 | 1,472,400 | — | — |
| 2025-09-24 | $18.76 | $436.10 | 1,672,900 | — | — |
| 2025-09-23 | $18.89 | $439.13 | 1,859,800 | — | — |
| 2025-09-22 | $19.04 | $442.61 | 1,487,100 | — | — |
| 2025-09-19 | $19.40 | $450.98 | 5,291,800 | — | — |
| 2025-09-18 | $19.45 | $452.14 | 1,535,500 | — | — |
| 2025-09-17 | $19.34 | $449.59 | 1,207,500 | — | — |
| 2025-09-16 | $19.36 | $450.05 | 804,100 | — | — |
| 2025-09-15 | $19.52 | $453.77 | 704,700 | — | — |
| 2025-09-12 | $19.52 | $453.77 | 733,900 | — | — |
| 2025-09-11 | $19.73 | $458.65 | 1,020,800 | — | — |
| 2025-09-10 | $19.90 | $462.60 | 1,006,200 | — | — |
| 2025-09-09 | $19.87 | $461.91 | 795,100 | — | — |
| 2025-09-08 | $19.93 | $463.30 | 1,110,900 | — | — |
| 2025-09-05 | $20.08 | $466.79 | 1,028,200 | — | — |
| 2025-09-04 | $19.78 | $459.81 | 634,500 | — | — |
| 2025-09-03 | $19.43 | $451.68 | 741,600 | — | — |
| 2025-09-02 | $19.35 | $449.82 | 913,900 | — | — |
| 2025-08-29 | $19.56 | $454.70 | 582,600 | — | — |
| 2025-08-28 | $19.42 | $451.45 | 618,100 | — | — |
| 2025-08-27 | $19.43 | $451.68 | 631,100 | — | — |
| 2025-08-26 | $19.40 | $450.98 | 896,500 | — | — |
| 2025-08-25 | $19.32 | $449.12 | 822,500 | — | — |
| 2025-08-22 | $19.52 | $453.77 | 1,273,100 | — | — |
| 2025-08-21 | $18.77 | $436.34 | 548,400 | — | — |
| 2025-08-20 | $18.98 | $441.22 | 643,500 | — | — |
| 2025-08-19 | $18.91 | $439.59 | 873,100 | — | — |
| 2025-08-18 | $18.66 | $433.78 | 820,900 | — | — |
| 2025-08-15 | $18.87 | $438.66 | 1,068,600 | — | — |
| 2025-08-14 | $19.05 | $442.84 | 709,800 | — | — |
| 2025-08-13 | $19.35 | $449.82 | 1,253,000 | — | — |
| 2025-08-12 | $19.00 | $441.68 | 965,700 | — | — |
| 2025-08-11 | $18.60 | $432.38 | 1,217,100 | — | — |
| 2025-08-08 | $18.88 | $438.89 | 844,200 | — | — |
| 2025-08-07 | $18.78 | $436.57 | 773,800 | — | — |
| 2025-08-06 | $18.65 | $433.55 | 1,064,600 | — | — |
| 2025-08-05 | $18.88 | $438.89 | 903,100 | — | — |
| 2025-08-04 | $18.90 | $439.36 | 943,400 | — | — |
| 2025-08-01 | $18.64 | $433.31 | 1,983,700 | — | — |
| 2025-07-31 | $18.48 | $429.59 | 1,920,500 | — | — |
| 2025-07-30 | $18.64 | $433.31 | 1,974,400 | — | — |
| 2025-07-29 | $19.37 | $450.28 | 1,026,800 | — | — |
| 2025-07-28 | $19.29 | $448.42 | 968,600 | — | — |
| 2025-07-25 | $19.61 | $455.86 | 935,500 | — | — |
| 2025-07-24 | $19.55 | $454.47 | 1,044,300 | — | — |
| 2025-07-23 | $19.61 | $455.86 | 1,057,800 | — | — |
| 2025-07-22 | $19.43 | $451.68 | 886,900 | — | — |
| 2025-07-21 | $19.21 | $446.56 | 1,003,400 | — | — |
| 2025-07-18 | $19.24 | $447.26 | 1,346,500 | — | — |
| 2025-07-17 | $19.46 | $452.38 | 1,712,400 | — | — |
| 2025-07-16 | $19.72 | $458.42 | 1,175,500 | — | — |
| 2025-07-15 | $19.68 | $457.49 | 1,093,600 | — | — |
| 2025-07-14 | $19.92 | $463.07 | 901,800 | — | — |
| 2025-07-11 | $19.91 | $462.84 | 749,400 | — | — |
| 2025-07-10 | $20.12 | $467.72 | 907,900 | — | — |
| 2025-07-09 | $19.79 | $460.05 | 640,300 | — | — |
| 2025-07-08 | $19.64 | $456.56 | 996,100 | — | — |
| 2025-07-07 | $19.44 | $451.91 | 818,200 | — | — |
| 2025-07-03 | $19.83 | $460.98 | 497,500 | — | — |
| 2025-07-02 | $19.84 | $461.21 | 1,012,900 | — | — |
| 2025-07-01 | $19.58 | $455.17 | 940,800 | — | — |
| 2025-06-30 | $19.25 | $447.49 | 1,386,800 | — | — |
| 2025-06-27 | $19.73 | $447.73 | 2,976,600 | — | — |
| 2025-06-26 | $19.79 | $449.09 | 1,206,900 | — | — |
| 2025-06-25 | $19.59 | $444.55 | 1,222,300 | — | — |
| 2025-06-24 | $19.74 | $447.95 | 1,432,700 | — | — |
| 2025-06-23 | $19.54 | $443.42 | 1,336,900 | — | — |
| 2025-06-20 | $19.33 | $438.65 | 3,836,100 | — | — |
| 2025-06-18 | $19.32 | $438.42 | 1,964,500 | — | — |
| 2025-06-17 | $19.02 | $431.61 | 1,727,800 | — | — |
| 2025-06-16 | $19.23 | $436.38 | 1,043,500 | — | — |
| 2025-06-13 | $19.12 | $433.88 | 924,500 | — | — |
| 2025-06-12 | $19.49 | $442.28 | 752,100 | — | — |
| 2025-06-11 | $19.47 | $441.83 | 767,600 | — | — |
| 2025-06-10 | $19.43 | $440.92 | 936,000 | — | — |
| 2025-06-09 | $19.23 | $436.38 | 1,081,400 | — | — |
| 2025-06-06 | $19.01 | $431.39 | 736,600 | — | — |
| 2025-06-05 | $18.82 | $427.08 | 784,100 | — | — |
| 2025-06-04 | $18.75 | $425.49 | 722,600 | — | — |
| 2025-06-03 | $18.78 | $426.17 | 1,072,500 | — | — |
| 2025-06-02 | $18.57 | $421.40 | 1,157,400 | — | — |
| 2025-05-30 | $18.89 | $428.66 | 1,585,200 | — | — |
| 2025-05-29 | $19.10 | $433.43 | 839,500 | — | — |
| 2025-05-28 | $18.84 | $427.53 | 1,061,300 | — | — |
| 2025-05-27 | $18.98 | $430.71 | 1,035,600 | — | — |
| 2025-05-23 | $18.73 | $425.03 | 983,300 | — | — |
| 2025-05-22 | $18.68 | $423.90 | 1,219,200 | — | — |
| 2025-05-21 | $18.55 | $420.95 | 1,579,300 | — | — |
| 2025-05-20 | $19.34 | $438.88 | 717,400 | — | — |
| 2025-05-19 | $19.49 | $442.28 | 768,300 | — | — |
| 2025-05-16 | $19.63 | $445.46 | 1,089,700 | — | — |
| 2025-05-15 | $19.59 | $444.55 | 750,500 | — | — |
| 2025-05-14 | $19.49 | $442.28 | 1,333,000 | — | — |
| 2025-05-13 | $19.75 | $448.18 | 1,078,300 | — | — |
| 2025-05-12 | $19.65 | $445.91 | 1,090,300 | — | — |
| 2025-05-09 | $18.96 | $430.25 | 1,697,700 | — | — |
| 2025-05-08 | $19.01 | $431.39 | 1,513,200 | — | — |
| 2025-05-07 | $18.76 | $425.71 | 816,700 | — | — |
| 2025-05-06 | $18.69 | $424.13 | 1,095,200 | — | — |
| 2025-05-05 | $18.91 | $429.12 | 1,112,600 | — | — |
| 2025-05-02 | $19.15 | $434.56 | 1,576,100 | — | — |
| 2025-05-01 | $18.97 | $430.48 | 1,232,600 | — | — |
| 2025-04-30 | $19.05 | $432.30 | 1,489,400 | — | — |
| 2025-04-29 | $18.96 | $430.25 | 1,040,900 | — | — |
| 2025-04-28 | $19.03 | $431.84 | 1,007,900 | — | — |
| 2025-04-25 | $18.72 | $424.81 | 661,600 | — | — |
| 2025-04-24 | $18.69 | $424.13 | 976,000 | — | — |
| 2025-04-23 | $18.81 | $426.85 | 1,052,700 | — | — |
| 2025-04-22 | $18.77 | $425.94 | 1,252,600 | — | — |
| 2025-04-21 | $18.20 | $413.01 | 880,200 | — | — |
| 2025-04-17 | $18.35 | $416.41 | 920,300 | — | — |
| 2025-04-16 | $18.09 | $410.51 | 1,346,700 | — | — |
| 2025-04-15 | $18.35 | $416.41 | 1,769,900 | — | — |
| 2025-04-14 | $18.10 | $410.74 | 1,749,800 | — | — |
| 2025-04-11 | $17.53 | $397.80 | 3,072,500 | — | — |
| 2025-04-10 | $17.40 | $394.85 | 2,257,800 | — | — |
| 2025-04-09 | $18.31 | $415.50 | 3,111,000 | — | — |
| 2025-04-08 | $17.17 | $389.63 | 2,625,400 | — | — |
| 2025-04-07 | $17.75 | $402.80 | 4,410,300 | — | — |
| 2025-04-04 | $18.35 | $416.41 | 3,114,100 | — | — |
| 2025-04-03 | $19.30 | $437.97 | 2,343,100 | — | — |
| 2025-04-02 | $19.87 | $450.90 | 1,872,600 | — | — |
| 2025-04-01 | $19.90 | $451.58 | 1,686,200 | — | — |
| 2025-03-31 | $20.00 | $453.85 | 1,655,000 | — | — |
| 2025-03-28 | $19.86 | $440.01 | 1,372,500 | — | — |
| 2025-03-27 | $20.28 | $449.32 | 797,300 | — | — |
| 2025-03-26 | $20.26 | $448.87 | 1,060,000 | — | — |
| 2025-03-25 | $20.29 | $449.54 | 1,498,400 | — | — |
| 2025-03-24 | $20.62 | $456.85 | 1,168,800 | — | — |
| 2025-03-21 | $20.74 | $459.51 | 3,148,200 | — | — |
| 2025-03-20 | $21.06 | $466.60 | 1,466,300 | — | — |
| 2025-03-19 | $21.07 | $466.82 | 1,897,500 | — | — |
| 2025-03-18 | $20.91 | $463.27 | 1,807,100 | — | — |
| 2025-03-17 | $20.85 | $461.95 | 2,014,000 | — | — |
| 2025-03-14 | $20.61 | $456.63 | 1,193,400 | — | — |
| 2025-03-13 | $20.09 | $445.11 | 2,051,300 | — | — |
| 2025-03-12 | $20.34 | $450.65 | 1,531,500 | — | — |
| 2025-03-11 | $20.22 | $447.99 | 1,876,700 | — | — |
| 2025-03-10 | $20.33 | $450.42 | 2,108,900 | — | — |
| 2025-03-07 | $20.42 | $452.42 | 1,453,900 | — | — |
| 2025-03-06 | $19.87 | $440.23 | 1,026,700 | — | — |
| 2025-03-05 | $20.04 | $444.00 | 1,167,000 | — | — |
| 2025-03-04 | $20.09 | $445.11 | 1,821,200 | — | — |
| 2025-03-03 | $20.20 | $447.54 | 2,424,300 | — | — |
| 2025-02-28 | $20.78 | $460.39 | 1,404,200 | — | — |
| 2025-02-27 | $20.43 | $452.64 | 1,423,500 | — | — |
| 2025-02-26 | $20.55 | $455.30 | 1,459,000 | — | — |
| 2025-02-25 | $20.36 | $451.09 | 2,004,200 | — | — |
| 2025-02-24 | $20.44 | $452.86 | 1,553,400 | — | — |
| 2025-02-21 | $20.25 | $448.65 | 2,144,800 | — | — |
| 2025-02-20 | $20.57 | $455.74 | 2,449,900 | — | — |
| 2025-02-19 | $20.65 | $457.51 | 2,226,100 | — | — |
| 2025-02-18 | $20.53 | $454.86 | 2,406,100 | — | — |
| 2025-02-14 | $20.33 | $450.42 | 3,296,800 | — | — |
| 2025-02-13 | $19.87 | $440.23 | 2,521,100 | — | — |
| 2025-02-12 | $19.23 | $426.05 | 3,269,700 | — | — |
| 2025-02-11 | $18.93 | $419.41 | 2,653,500 | — | — |
| 2025-02-10 | $18.63 | $412.76 | 1,088,100 | — | — |
| 2025-02-07 | $18.71 | $414.53 | 1,096,800 | — | — |
| 2025-02-06 | $18.90 | $418.74 | 1,707,900 | — | — |
| 2025-02-05 | $18.62 | $412.54 | 1,087,000 | — | — |
| 2025-02-04 | $18.49 | $409.66 | 1,282,600 | — | — |
| 2025-02-03 | $17.93 | $397.25 | 1,059,100 | — | — |
| 2025-01-31 | $18.00 | $398.80 | 1,065,500 | — | — |
| 2025-01-30 | $18.03 | $399.47 | 1,871,900 | — | — |
| 2025-01-29 | $17.72 | $392.60 | 746,600 | — | — |
| 2025-01-28 | $17.94 | $397.47 | 970,500 | — | — |
| 2025-01-27 | $18.22 | $403.68 | 1,633,100 | — | — |
| 2025-01-24 | $17.78 | $393.93 | 1,073,100 | — | — |
| 2025-01-23 | $17.60 | $389.94 | 1,175,700 | — | — |
| 2025-01-22 | $17.72 | $392.60 | 1,829,800 | — | — |
| 2025-01-21 | $18.26 | $404.56 | 1,195,000 | — | — |
| 2025-01-17 | $18.43 | $408.33 | 1,295,000 | — | — |
| 2025-01-16 | $18.32 | $405.89 | 1,223,600 | — | — |
| 2025-01-15 | $18.16 | $402.35 | 2,136,200 | — | — |
| 2025-01-14 | $17.93 | $397.25 | 1,907,800 | — | — |
| 2025-01-13 | $17.40 | $385.51 | 1,708,400 | — | — |
| 2025-01-10 | $17.15 | $379.97 | 3,947,000 | — | — |
| 2025-01-08 | $17.55 | $388.83 | 2,176,700 | — | — |
| 2025-01-07 | $17.74 | $393.04 | 1,630,100 | — | — |
| 2025-01-06 | $17.89 | $396.36 | 1,793,900 | — | — |
| 2025-01-03 | $18.04 | $399.69 | 1,925,800 | — | — |
| 2025-01-02 | $17.77 | $393.71 | 1,762,000 | — | — |