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
- 1984-11-19 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 | $26.17 | $43.62 | 119,500 | — | — |
| 2025-12-30 | $26.74 | $44.57 | 210,600 | — | — |
| 2025-12-29 | $26.13 | $43.56 | 163,100 | — | — |
| 2025-12-26 | $27.88 | $46.47 | 179,100 | — | — |
| 2025-12-24 | $27.09 | $45.16 | 92,100 | — | — |
| 2025-12-23 | $27.17 | $45.29 | 156,700 | — | — |
| 2025-12-22 | $26.57 | $44.29 | 245,200 | — | — |
| 2025-12-19 | $26.88 | $44.81 | 442,300 | — | — |
| 2025-12-18 | $23.96 | $39.94 | 154,400 | — | — |
| 2025-12-17 | $24.52 | $40.87 | 213,000 | — | — |
| 2025-12-16 | $24.09 | $40.16 | 278,300 | — | — |
| 2025-12-15 | $23.72 | $39.54 | 327,300 | — | — |
| 2025-12-12 | $25.55 | $42.59 | 368,000 | — | — |
| 2025-12-11 | $25.58 | $42.64 | 229,100 | — | — |
| 2025-12-10 | $24.47 | $40.79 | 188,000 | — | — |
| 2025-12-09 | $24.71 | $41.19 | 136,900 | — | — |
| 2025-12-08 | $24.14 | $40.24 | 185,600 | — | — |
| 2025-12-05 | $24.17 | $40.29 | 226,300 | — | — |
| 2025-12-04 | $25.16 | $41.94 | 157,700 | — | — |
| 2025-12-03 | $24.93 | $41.56 | 473,000 | — | — |
| 2025-12-02 | $24.23 | $40.39 | 484,100 | — | — |
| 2025-12-01 | $26.37 | $43.96 | 443,100 | — | — |
| 2025-11-28 | $30.81 | $51.36 | 86,100 | — | — |
| 2025-11-26 | $30.59 | $50.99 | 188,500 | — | — |
| 2025-11-25 | $28.93 | $48.22 | 200,700 | — | — |
| 2025-11-24 | $28.20 | $47.01 | 126,100 | — | — |
| 2025-11-21 | $26.99 | $44.99 | 143,200 | — | — |
| 2025-11-20 | $27.12 | $45.21 | 230,400 | — | — |
| 2025-11-19 | $28.22 | $47.04 | 117,700 | — | — |
| 2025-11-18 | $28.28 | $47.14 | 210,000 | — | — |
| 2025-11-17 | $28.89 | $48.16 | 352,600 | — | — |
| 2025-11-14 | $28.18 | $46.97 | 207,900 | — | — |
| 2025-11-13 | $28.77 | $47.96 | 263,200 | — | — |
| 2025-11-12 | $29.11 | $48.52 | 271,300 | — | — |
| 2025-11-11 | $28.32 | $47.21 | 369,300 | — | — |
| 2025-11-10 | $28.71 | $47.86 | 374,400 | — | — |
| 2025-11-07 | $27.33 | $45.56 | 244,300 | — | — |
| 2025-11-06 | $26.50 | $44.17 | 231,500 | — | — |
| 2025-11-05 | $26.56 | $44.27 | 297,600 | — | — |
| 2025-11-04 | $27.12 | $45.21 | 154,700 | — | — |
| 2025-11-03 | $28.27 | $47.12 | 396,800 | — | — |
| 2025-10-31 | $28.12 | $46.87 | 360,100 | — | — |
| 2025-10-30 | $28.97 | $48.29 | 304,600 | — | — |
| 2025-10-29 | $29.03 | $48.39 | 341,200 | — | — |
| 2025-10-28 | $30.28 | $50.47 | 329,300 | — | — |
| 2025-10-27 | $29.76 | $49.61 | 424,100 | — | — |
| 2025-10-24 | $31.72 | $52.87 | 218,900 | — | — |
| 2025-10-23 | $32.38 | $53.97 | 180,800 | — | — |
| 2025-10-22 | $32.57 | $54.29 | 389,800 | — | — |
| 2025-10-21 | $32.39 | $53.99 | 394,200 | — | — |
| 2025-10-20 | $36.23 | $60.39 | 225,300 | — | — |
| 2025-10-17 | $34.09 | $56.83 | 315,700 | — | — |
| 2025-10-16 | $37.27 | $62.13 | 304,000 | — | — |
| 2025-10-15 | $37.72 | $62.88 | 239,900 | — | — |
| 2025-10-14 | $37.39 | $62.33 | 317,800 | — | — |
| 2025-10-13 | $35.14 | $58.58 | 389,600 | — | — |
| 2025-10-10 | $34.63 | $57.73 | 290,300 | — | — |
| 2025-10-09 | $34.79 | $57.99 | 453,700 | — | — |
| 2025-10-08 | $37.61 | $62.69 | 214,200 | — | — |
| 2025-10-07 | $36.55 | $60.93 | 203,000 | — | — |
| 2025-10-06 | $37.49 | $62.49 | 348,500 | — | — |
| 2025-10-03 | $36.90 | $61.51 | 196,800 | — | — |
| 2025-10-02 | $36.30 | $60.51 | 311,300 | — | — |
| 2025-10-01 | $37.32 | $62.21 | 237,300 | — | — |
| 2025-09-30 | $36.21 | $60.36 | 337,300 | — | — |
| 2025-09-29 | $36.54 | $60.91 | 285,000 | — | — |
| 2025-09-26 | $36.60 | $61.01 | 371,100 | — | — |
| 2025-09-25 | $33.92 | $56.54 | 182,100 | — | — |
| 2025-09-24 | $33.67 | $56.13 | 242,100 | — | — |
| 2025-09-23 | $34.63 | $57.73 | 273,800 | — | — |
| 2025-09-22 | $34.19 | $56.99 | 245,200 | — | — |
| 2025-09-19 | $33.32 | $55.54 | 537,000 | — | — |
| 2025-09-18 | $31.82 | $53.04 | 252,800 | — | — |
| 2025-09-17 | $31.88 | $53.14 | 248,400 | — | — |
| 2025-09-16 | $31.25 | $52.09 | 245,400 | — | — |
| 2025-09-15 | $32.23 | $53.72 | 326,200 | — | — |
| 2025-09-12 | $33.13 | $55.23 | 489,700 | — | — |
| 2025-09-11 | $32.80 | $54.68 | 348,600 | — | — |
| 2025-09-10 | $30.96 | $51.61 | 233,300 | — | — |
| 2025-09-09 | $29.74 | $49.57 | 423,700 | — | — |
| 2025-09-08 | $30.37 | $50.62 | 908,000 | — | — |
| 2025-09-05 | $28.41 | $47.36 | 366,800 | — | — |
| 2025-09-04 | $27.36 | $45.61 | 383,400 | — | — |
| 2025-09-03 | $26.73 | $44.56 | 285,600 | — | — |
| 2025-09-02 | $26.39 | $43.99 | 207,100 | — | — |
| 2025-08-29 | $25.58 | $42.64 | 165,600 | — | — |
| 2025-08-28 | $24.88 | $41.47 | 132,600 | — | — |
| 2025-08-27 | $24.48 | $40.81 | 80,300 | — | — |
| 2025-08-26 | $25.33 | $42.22 | 226,000 | — | — |
| 2025-08-25 | $24.38 | $40.64 | 203,500 | — | — |
| 2025-08-22 | $25.64 | $42.74 | 258,600 | — | — |
| 2025-08-21 | $25.26 | $42.11 | 194,600 | — | — |
| 2025-08-20 | $24.56 | $40.94 | 132,100 | — | — |
| 2025-08-19 | $23.14 | $38.57 | 174,300 | — | — |
| 2025-08-18 | $24.58 | $40.97 | 262,400 | — | — |
| 2025-08-15 | $23.08 | $38.47 | 138,100 | — | — |
| 2025-08-14 | $22.73 | $37.89 | 160,900 | — | — |
| 2025-08-13 | $24.13 | $40.22 | 302,100 | — | — |
| 2025-08-12 | $22.54 | $37.57 | 148,200 | — | — |
| 2025-08-11 | $21.37 | $35.62 | 293,000 | — | — |
| 2025-08-08 | $23.36 | $38.94 | 247,100 | — | — |
| 2025-08-07 | $22.75 | $37.92 | 164,400 | — | — |
| 2025-08-06 | $22.41 | $37.36 | 139,500 | — | — |
| 2025-08-05 | $21.76 | $36.27 | 126,700 | — | — |
| 2025-08-04 | $21.06 | $35.11 | 100,400 | — | — |
| 2025-08-01 | $19.88 | $33.14 | 121,500 | — | — |
| 2025-07-31 | $19.69 | $32.82 | 185,900 | — | — |
| 2025-07-30 | $19.30 | $32.17 | 198,600 | — | — |
| 2025-07-29 | $20.71 | $34.52 | 147,800 | — | — |
| 2025-07-28 | $20.99 | $34.99 | 148,500 | — | — |
| 2025-07-25 | $21.61 | $36.02 | 148,200 | — | — |
| 2025-07-24 | $21.80 | $36.34 | 283,300 | — | — |
| 2025-07-23 | $23.75 | $39.59 | 208,100 | — | — |
| 2025-07-22 | $22.85 | $38.09 | 210,900 | — | — |
| 2025-07-21 | $21.90 | $36.51 | 208,500 | — | — |
| 2025-07-18 | $20.32 | $33.87 | 86,400 | — | — |
| 2025-07-17 | $20.72 | $34.54 | 101,400 | — | — |
| 2025-07-16 | $20.95 | $34.92 | 90,700 | — | — |
| 2025-07-15 | $20.37 | $33.96 | 102,500 | — | — |
| 2025-07-14 | $20.89 | $34.82 | 204,800 | — | — |
| 2025-07-11 | $20.86 | $34.77 | 108,400 | — | — |
| 2025-07-10 | $20.34 | $33.91 | 81,700 | — | — |
| 2025-07-09 | $20.79 | $34.66 | 106,000 | — | — |
| 2025-07-08 | $20.45 | $34.09 | 180,100 | — | — |
| 2025-07-07 | $22.00 | $36.67 | 244,400 | — | — |
| 2025-07-03 | $21.49 | $35.82 | 93,300 | — | — |
| 2025-07-02 | $20.90 | $34.84 | 196,900 | — | — |
| 2025-07-01 | $20.16 | $33.61 | 197,400 | — | — |
| 2025-06-30 | $19.32 | $32.20 | 125,700 | — | — |
| 2025-06-27 | $19.29 | $32.15 | 421,200 | — | — |
| 2025-06-26 | $19.33 | $32.22 | 99,600 | — | — |
| 2025-06-25 | $19.09 | $31.82 | 123,200 | — | — |
| 2025-06-24 | $19.18 | $31.97 | 115,500 | — | — |
| 2025-06-23 | $19.71 | $32.86 | 125,700 | — | — |
| 2025-06-20 | $18.60 | $31.00 | 173,000 | — | — |
| 2025-06-18 | $19.55 | $32.59 | 135,600 | — | — |
| 2025-06-17 | $19.63 | $32.72 | 147,800 | — | — |
| 2025-06-16 | $19.72 | $32.87 | 160,300 | — | — |
| 2025-06-13 | $19.46 | $32.44 | 167,100 | — | — |
| 2025-06-12 | $19.98 | $33.31 | 191,000 | — | — |
| 2025-06-11 | $18.82 | $31.37 | 193,800 | — | — |
| 2025-06-10 | $18.21 | $30.35 | 117,700 | — | — |
| 2025-06-09 | $18.66 | $31.10 | 163,500 | — | — |
| 2025-06-06 | $18.58 | $30.97 | 181,200 | — | — |
| 2025-06-05 | $19.29 | $32.15 | 268,000 | — | — |
| 2025-06-04 | $18.01 | $30.02 | 129,400 | — | — |
| 2025-06-03 | $17.68 | $29.47 | 141,400 | — | — |
| 2025-06-02 | $17.78 | $29.64 | 235,400 | — | — |
| 2025-05-30 | $17.10 | $28.50 | 151,100 | — | — |
| 2025-05-29 | $16.97 | $28.29 | 174,200 | — | — |
| 2025-05-28 | $17.20 | $28.67 | 145,300 | — | — |
| 2025-05-27 | $16.91 | $28.19 | 221,100 | — | — |
| 2025-05-23 | $17.21 | $28.69 | 167,300 | — | — |
| 2025-05-22 | $16.67 | $27.55 | 112,900 | — | — |
| 2025-05-21 | $17.32 | $28.63 | 179,600 | — | — |
| 2025-05-20 | $16.89 | $27.92 | 361,500 | — | — |
| 2025-05-19 | $17.90 | $29.59 | 548,000 | — | — |
| 2025-05-16 | $15.30 | $25.29 | 149,300 | — | — |
| 2025-05-15 | $15.56 | $25.72 | 216,300 | — | — |
| 2025-05-14 | $14.07 | $23.26 | 108,100 | — | — |
| 2025-05-13 | $14.27 | $23.59 | 152,500 | — | — |
| 2025-05-12 | $14.00 | $23.14 | 181,000 | — | — |
| 2025-05-09 | $14.01 | $23.16 | 88,400 | — | — |
| 2025-05-08 | $13.48 | $22.28 | 73,800 | — | — |
| 2025-05-07 | $13.86 | $22.91 | 160,100 | — | — |
| 2025-05-06 | $13.92 | $23.01 | 119,400 | — | — |
| 2025-05-05 | $13.11 | $21.67 | 130,800 | — | — |
| 2025-05-02 | $12.47 | $20.61 | 69,900 | — | — |
| 2025-05-01 | $12.78 | $21.12 | 83,300 | — | — |
| 2025-04-30 | $13.17 | $21.77 | 78,600 | — | — |
| 2025-04-29 | $13.33 | $22.03 | 76,600 | — | — |
| 2025-04-28 | $13.34 | $22.05 | 102,300 | — | — |
| 2025-04-25 | $13.06 | $21.59 | 84,200 | — | — |
| 2025-04-24 | $13.34 | $22.05 | 108,100 | — | — |
| 2025-04-23 | $13.68 | $22.61 | 150,700 | — | — |
| 2025-04-22 | $14.06 | $23.24 | 144,100 | — | — |
| 2025-04-21 | $14.22 | $23.50 | 134,000 | — | — |
| 2025-04-17 | $13.44 | $22.22 | 117,400 | — | — |
| 2025-04-16 | $13.95 | $23.06 | 180,600 | — | — |
| 2025-04-15 | $13.55 | $22.40 | 129,400 | — | — |
| 2025-04-14 | $12.97 | $21.44 | 169,300 | — | — |
| 2025-04-11 | $12.87 | $21.27 | 147,500 | — | — |
| 2025-04-10 | $12.33 | $20.38 | 98,900 | — | — |
| 2025-04-09 | $11.91 | $19.69 | 108,500 | — | — |
| 2025-04-08 | $11.31 | $18.69 | 105,300 | — | — |
| 2025-04-07 | $11.46 | $18.94 | 149,800 | — | — |
| 2025-04-04 | $11.50 | $19.01 | 122,100 | — | — |
| 2025-04-03 | $12.32 | $20.13 | 127,300 | — | — |
| 2025-04-02 | $12.11 | $19.79 | 81,900 | — | — |
| 2025-04-01 | $11.67 | $19.07 | 162,400 | — | — |
| 2025-03-31 | $12.49 | $20.41 | 173,900 | — | — |
| 2025-03-28 | $11.61 | $18.97 | 39,200 | — | — |
| 2025-03-27 | $11.84 | $19.35 | 81,200 | — | — |
| 2025-03-26 | $11.41 | $18.65 | 39,500 | — | — |
| 2025-03-25 | $11.25 | $18.38 | 58,900 | — | — |
| 2025-03-24 | $11.33 | $18.51 | 41,100 | — | — |
| 2025-03-21 | $11.25 | $18.38 | 141,800 | — | — |
| 2025-03-20 | $11.60 | $18.96 | 47,700 | — | — |
| 2025-03-19 | $11.88 | $19.41 | 53,200 | — | — |
| 2025-03-18 | $11.42 | $18.66 | 77,200 | — | — |
| 2025-03-17 | $10.99 | $17.96 | 63,100 | — | — |
| 2025-03-14 | $10.88 | $17.78 | 30,200 | — | — |
| 2025-03-13 | $10.89 | $17.80 | 40,700 | — | — |
| 2025-03-12 | $10.71 | $17.50 | 55,800 | — | — |
| 2025-03-11 | $11.02 | $18.01 | 62,500 | — | — |
| 2025-03-10 | $10.47 | $17.11 | 54,200 | — | — |
| 2025-03-07 | $10.65 | $17.40 | 58,400 | — | — |
| 2025-03-06 | $10.75 | $17.57 | 40,200 | — | — |
| 2025-03-05 | $10.57 | $17.27 | 42,500 | — | — |
| 2025-03-04 | $10.59 | $17.31 | 53,500 | — | — |
| 2025-03-03 | $10.25 | $16.75 | 40,300 | — | — |
| 2025-02-28 | $10.07 | $16.46 | 65,700 | — | — |
| 2025-02-27 | $10.08 | $16.47 | 45,600 | — | — |
| 2025-02-26 | $10.55 | $17.24 | 37,300 | — | — |
| 2025-02-25 | $10.23 | $16.72 | 49,400 | — | — |
| 2025-02-24 | $10.45 | $17.08 | 40,300 | — | — |
| 2025-02-21 | $10.43 | $17.04 | 65,100 | — | — |
| 2025-02-20 | $10.71 | $17.50 | 58,200 | — | — |
| 2025-02-19 | $10.57 | $17.27 | 32,600 | — | — |
| 2025-02-18 | $10.52 | $17.19 | 45,700 | — | — |
| 2025-02-14 | $10.29 | $16.82 | 42,500 | — | — |
| 2025-02-13 | $10.57 | $17.27 | 58,500 | — | — |
| 2025-02-12 | $10.40 | $17.00 | 38,200 | — | — |
| 2025-02-11 | $10.06 | $16.44 | 45,600 | — | — |
| 2025-02-10 | $10.15 | $16.59 | 38,300 | — | — |
| 2025-02-07 | $9.89 | $16.16 | 42,100 | — | — |
| 2025-02-06 | $10.33 | $16.88 | 49,900 | — | — |
| 2025-02-05 | $9.99 | $16.33 | 84,500 | — | — |
| 2025-02-04 | $9.88 | $16.15 | 57,100 | — | — |
| 2025-02-03 | $9.51 | $15.54 | 48,400 | — | — |
| 2025-01-31 | $9.39 | $15.34 | 43,500 | — | — |
| 2025-01-30 | $9.58 | $15.66 | 50,300 | — | — |
| 2025-01-29 | $9.35 | $15.28 | 30,600 | — | — |
| 2025-01-28 | $9.37 | $15.31 | 30,200 | — | — |
| 2025-01-27 | $9.56 | $15.62 | 43,300 | — | — |
| 2025-01-24 | $9.58 | $15.66 | 32,700 | — | — |
| 2025-01-23 | $9.39 | $15.34 | 46,100 | — | — |
| 2025-01-22 | $9.48 | $15.49 | 39,500 | — | — |
| 2025-01-21 | $9.63 | $15.74 | 31,300 | — | — |
| 2025-01-17 | $9.46 | $15.46 | 36,100 | — | — |
| 2025-01-16 | $9.27 | $15.15 | 38,600 | — | — |
| 2025-01-15 | $9.49 | $15.51 | 40,300 | — | — |
| 2025-01-14 | $9.49 | $15.51 | 73,100 | — | — |
| 2025-01-13 | $9.11 | $14.89 | 66,900 | — | — |
| 2025-01-10 | $9.09 | $14.85 | 57,200 | — | — |
| 2025-01-08 | $9.10 | $14.87 | 43,300 | — | — |
| 2025-01-07 | $9.15 | $14.95 | 76,200 | — | — |
| 2025-01-06 | $9.21 | $15.05 | 53,600 | — | — |
| 2025-01-03 | $9.36 | $15.30 | 52,300 | — | — |
| 2025-01-02 | $9.51 | $15.54 | 56,500 | — | — |