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
- 1983-04-04 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 | $18.60 | $51.08 | 881,000 | — | — |
| 2025-12-30 | $18.80 | $51.63 | 988,600 | — | — |
| 2025-12-29 | $19.18 | $52.67 | 1,130,000 | — | — |
| 2025-12-26 | $19.58 | $53.22 | 1,161,500 | — | — |
| 2025-12-24 | $19.54 | $53.11 | 727,500 | — | — |
| 2025-12-23 | $19.54 | $53.11 | 1,436,600 | — | — |
| 2025-12-22 | $19.56 | $53.17 | 1,589,600 | — | — |
| 2025-12-19 | $19.54 | $53.11 | 4,627,700 | — | — |
| 2025-12-18 | $19.66 | $53.44 | 7,472,100 | — | — |
| 2025-12-17 | $20.25 | $55.04 | 898,200 | — | — |
| 2025-12-16 | $20.00 | $54.36 | 1,002,200 | — | — |
| 2025-12-15 | $20.19 | $54.88 | 1,089,700 | — | — |
| 2025-12-12 | $19.92 | $54.15 | 713,300 | — | — |
| 2025-12-11 | $20.23 | $54.99 | 998,400 | — | — |
| 2025-12-10 | $20.37 | $55.37 | 1,240,700 | — | — |
| 2025-12-09 | $19.64 | $53.38 | 1,070,300 | — | — |
| 2025-12-08 | $19.61 | $53.30 | 1,002,300 | — | — |
| 2025-12-05 | $19.50 | $53.00 | 636,700 | — | — |
| 2025-12-04 | $19.84 | $53.93 | 797,800 | — | — |
| 2025-12-03 | $19.96 | $54.25 | 553,300 | — | — |
| 2025-12-02 | $19.78 | $53.76 | 612,800 | — | — |
| 2025-12-01 | $19.77 | $53.74 | 687,200 | — | — |
| 2025-11-28 | $19.68 | $53.49 | 433,400 | — | — |
| 2025-11-26 | $19.94 | $54.20 | 1,294,800 | — | — |
| 2025-11-25 | $20.22 | $54.96 | 1,417,000 | — | — |
| 2025-11-24 | $19.64 | $53.38 | 1,106,200 | — | — |
| 2025-11-21 | $19.47 | $52.92 | 1,010,800 | — | — |
| 2025-11-20 | $18.86 | $51.26 | 984,200 | — | — |
| 2025-11-19 | $18.63 | $50.64 | 765,200 | — | — |
| 2025-11-18 | $18.46 | $50.18 | 765,000 | — | — |
| 2025-11-17 | $18.19 | $49.44 | 1,293,500 | — | — |
| 2025-11-14 | $18.86 | $51.26 | 1,294,500 | — | — |
| 2025-11-13 | $18.64 | $50.67 | 985,600 | — | — |
| 2025-11-12 | $18.71 | $50.86 | 958,600 | — | — |
| 2025-11-11 | $18.72 | $50.88 | 651,500 | — | — |
| 2025-11-10 | $18.59 | $50.53 | 1,009,900 | — | — |
| 2025-11-07 | $18.71 | $50.86 | 843,200 | — | — |
| 2025-11-06 | $18.70 | $50.83 | 830,300 | — | — |
| 2025-11-05 | $18.68 | $50.77 | 580,900 | — | — |
| 2025-11-04 | $18.46 | $50.18 | 696,300 | — | — |
| 2025-11-03 | $18.46 | $50.18 | 691,100 | — | — |
| 2025-10-31 | $18.37 | $49.93 | 913,500 | — | — |
| 2025-10-30 | $18.56 | $50.45 | 916,900 | — | — |
| 2025-10-29 | $18.57 | $50.48 | 827,800 | — | — |
| 2025-10-28 | $19.14 | $52.03 | 799,400 | — | — |
| 2025-10-27 | $18.96 | $51.54 | 618,700 | — | — |
| 2025-10-24 | $19.07 | $51.83 | 652,200 | — | — |
| 2025-10-23 | $18.65 | $50.69 | 843,100 | — | — |
| 2025-10-22 | $18.62 | $50.61 | 951,000 | — | — |
| 2025-10-21 | $18.73 | $50.91 | 635,100 | — | — |
| 2025-10-20 | $19.01 | $51.67 | 554,900 | — | — |
| 2025-10-17 | $18.54 | $50.39 | 875,000 | — | — |
| 2025-10-16 | $18.19 | $49.44 | 1,524,000 | — | — |
| 2025-10-15 | $18.99 | $51.62 | 804,200 | — | — |
| 2025-10-14 | $19.28 | $52.41 | 680,600 | — | — |
| 2025-10-13 | $18.56 | $50.45 | 661,800 | — | — |
| 2025-10-10 | $18.05 | $49.06 | 649,000 | — | — |
| 2025-10-09 | $18.71 | $50.86 | 378,100 | — | — |
| 2025-10-08 | $18.84 | $51.21 | 457,800 | — | — |
| 2025-10-07 | $18.90 | $51.37 | 510,600 | — | — |
| 2025-10-06 | $19.10 | $51.92 | 712,300 | — | — |
| 2025-10-03 | $18.98 | $51.59 | 820,100 | — | — |
| 2025-10-02 | $18.79 | $51.07 | 717,300 | — | — |
| 2025-10-01 | $18.69 | $50.80 | 589,400 | — | — |
| 2025-09-30 | $18.91 | $50.86 | 705,700 | — | — |
| 2025-09-29 | $19.07 | $51.29 | 804,300 | — | — |
| 2025-09-26 | $19.39 | $52.15 | 636,900 | — | — |
| 2025-09-25 | $19.53 | $52.52 | 581,400 | — | — |
| 2025-09-24 | $19.59 | $52.69 | 575,700 | — | — |
| 2025-09-23 | $19.58 | $52.66 | 592,900 | — | — |
| 2025-09-22 | $19.67 | $52.90 | 597,800 | — | — |
| 2025-09-19 | $19.95 | $53.65 | 1,645,400 | — | — |
| 2025-09-18 | $20.21 | $54.35 | 597,600 | — | — |
| 2025-09-17 | $19.56 | $52.60 | 625,100 | — | — |
| 2025-09-16 | $19.51 | $52.47 | 595,900 | — | — |
| 2025-09-15 | $20.01 | $53.81 | 1,199,800 | — | — |
| 2025-09-12 | $20.10 | $54.06 | 736,300 | — | — |
| 2025-09-11 | $20.33 | $54.68 | 766,100 | — | — |
| 2025-09-10 | $20.33 | $54.68 | 629,700 | — | — |
| 2025-09-09 | $20.19 | $54.30 | 667,000 | — | — |
| 2025-09-08 | $20.20 | $54.33 | 644,300 | — | — |
| 2025-09-05 | $20.32 | $54.65 | 707,900 | — | — |
| 2025-09-04 | $20.45 | $55.00 | 642,400 | — | — |
| 2025-09-03 | $19.93 | $53.60 | 411,900 | — | — |
| 2025-09-02 | $19.90 | $53.52 | 445,500 | — | — |
| 2025-08-29 | $20.13 | $54.14 | 703,600 | — | — |
| 2025-08-28 | $20.21 | $54.35 | 455,200 | — | — |
| 2025-08-27 | $20.43 | $54.94 | 464,200 | — | — |
| 2025-08-26 | $20.26 | $54.49 | 597,700 | — | — |
| 2025-08-25 | $20.03 | $53.87 | 549,100 | — | — |
| 2025-08-22 | $20.27 | $54.51 | 979,200 | — | — |
| 2025-08-21 | $19.25 | $51.77 | 445,900 | — | — |
| 2025-08-20 | $19.29 | $51.88 | 372,400 | — | — |
| 2025-08-19 | $19.31 | $51.93 | 557,800 | — | — |
| 2025-08-18 | $19.42 | $52.23 | 401,700 | — | — |
| 2025-08-15 | $19.34 | $52.01 | 621,800 | — | — |
| 2025-08-14 | $19.66 | $52.87 | 457,300 | — | — |
| 2025-08-13 | $19.82 | $53.30 | 738,700 | — | — |
| 2025-08-12 | $19.70 | $52.98 | 684,000 | — | — |
| 2025-08-11 | $18.81 | $50.59 | 554,300 | — | — |
| 2025-08-08 | $18.85 | $50.70 | 766,200 | — | — |
| 2025-08-07 | $19.03 | $51.18 | 739,400 | — | — |
| 2025-08-06 | $19.04 | $51.21 | 603,600 | — | — |
| 2025-08-05 | $19.16 | $51.53 | 1,005,600 | — | — |
| 2025-08-04 | $18.69 | $50.26 | 652,300 | — | — |
| 2025-08-01 | $18.37 | $49.40 | 792,300 | — | — |
| 2025-07-31 | $18.69 | $50.26 | 756,100 | — | — |
| 2025-07-30 | $18.78 | $50.51 | 649,500 | — | — |
| 2025-07-29 | $19.17 | $51.56 | 655,100 | — | — |
| 2025-07-28 | $19.38 | $52.12 | 794,100 | — | — |
| 2025-07-25 | $19.27 | $51.82 | 885,100 | — | — |
| 2025-07-24 | $19.76 | $53.14 | 1,415,100 | — | — |
| 2025-07-23 | $20.93 | $56.29 | 1,059,100 | — | — |
| 2025-07-22 | $20.81 | $55.97 | 979,700 | — | — |
| 2025-07-21 | $20.82 | $55.99 | 1,244,900 | — | — |
| 2025-07-18 | $21.08 | $56.69 | 948,500 | — | — |
| 2025-07-17 | $21.09 | $56.72 | 999,300 | — | — |
| 2025-07-16 | $20.72 | $55.72 | 661,500 | — | — |
| 2025-07-15 | $20.52 | $55.19 | 1,773,700 | — | — |
| 2025-07-14 | $21.19 | $56.99 | 601,500 | — | — |
| 2025-07-11 | $20.82 | $55.99 | 677,000 | — | — |
| 2025-07-10 | $20.85 | $56.07 | 900,500 | — | — |
| 2025-07-09 | $20.83 | $55.48 | 649,200 | — | — |
| 2025-07-08 | $20.93 | $55.75 | 723,300 | — | — |
| 2025-07-07 | $20.64 | $54.98 | 765,200 | — | — |
| 2025-07-03 | $20.97 | $55.86 | 621,100 | — | — |
| 2025-07-02 | $20.73 | $55.22 | 1,252,700 | — | — |
| 2025-07-01 | $20.51 | $54.63 | 1,202,300 | — | — |
| 2025-06-30 | $19.79 | $52.71 | 832,800 | — | — |
| 2025-06-27 | $19.68 | $52.42 | 1,599,500 | — | — |
| 2025-06-26 | $19.66 | $52.37 | 749,200 | — | — |
| 2025-06-25 | $19.22 | $51.19 | 870,500 | — | — |
| 2025-06-24 | $19.16 | $51.03 | 804,700 | — | — |
| 2025-06-23 | $19.05 | $50.74 | 600,300 | — | — |
| 2025-06-20 | $18.50 | $49.28 | 1,843,800 | — | — |
| 2025-06-18 | $18.37 | $48.93 | 647,200 | — | — |
| 2025-06-17 | $18.15 | $48.34 | 600,200 | — | — |
| 2025-06-16 | $18.34 | $48.85 | 631,700 | — | — |
| 2025-06-13 | $18.54 | $49.38 | 549,000 | — | — |
| 2025-06-12 | $18.94 | $50.45 | 404,400 | — | — |
| 2025-06-11 | $19.02 | $50.66 | 531,000 | — | — |
| 2025-06-10 | $19.32 | $51.46 | 416,300 | — | — |
| 2025-06-09 | $19.16 | $51.03 | 679,800 | — | — |
| 2025-06-06 | $19.00 | $50.61 | 525,200 | — | — |
| 2025-06-05 | $18.59 | $49.52 | 616,200 | — | — |
| 2025-06-04 | $18.55 | $49.41 | 755,900 | — | — |
| 2025-06-03 | $18.57 | $49.46 | 2,129,800 | — | — |
| 2025-06-02 | $18.39 | $48.98 | 979,000 | — | — |
| 2025-05-30 | $18.75 | $49.94 | 1,028,100 | — | — |
| 2025-05-29 | $18.88 | $50.29 | 675,600 | — | — |
| 2025-05-28 | $18.72 | $49.86 | 768,100 | — | — |
| 2025-05-27 | $19.30 | $51.41 | 485,400 | — | — |
| 2025-05-23 | $18.94 | $50.45 | 583,500 | — | — |
| 2025-05-22 | $18.97 | $50.53 | 488,000 | — | — |
| 2025-05-21 | $19.05 | $50.74 | 588,800 | — | — |
| 2025-05-20 | $19.59 | $52.18 | 407,100 | — | — |
| 2025-05-19 | $19.67 | $52.39 | 477,100 | — | — |
| 2025-05-16 | $19.78 | $52.69 | 579,600 | — | — |
| 2025-05-15 | $19.97 | $53.19 | 317,800 | — | — |
| 2025-05-14 | $19.82 | $52.79 | 553,200 | — | — |
| 2025-05-13 | $20.00 | $53.27 | 406,900 | — | — |
| 2025-05-12 | $19.95 | $53.14 | 562,200 | — | — |
| 2025-05-09 | $19.18 | $51.09 | 305,700 | — | — |
| 2025-05-08 | $19.26 | $51.30 | 462,200 | — | — |
| 2025-05-07 | $18.84 | $50.18 | 570,000 | — | — |
| 2025-05-06 | $18.86 | $50.23 | 445,200 | — | — |
| 2025-05-05 | $18.98 | $50.55 | 525,400 | — | — |
| 2025-05-02 | $19.08 | $50.82 | 671,700 | — | — |
| 2025-05-01 | $18.75 | $49.94 | 612,400 | — | — |
| 2025-04-30 | $18.54 | $49.38 | 679,400 | — | — |
| 2025-04-29 | $18.78 | $50.02 | 673,900 | — | — |
| 2025-04-28 | $18.52 | $49.33 | 744,000 | — | — |
| 2025-04-25 | $18.46 | $49.17 | 900,600 | — | — |
| 2025-04-24 | $18.91 | $50.37 | 1,167,000 | — | — |
| 2025-04-23 | $18.78 | $50.02 | 1,246,200 | — | — |
| 2025-04-22 | $18.41 | $49.04 | 809,900 | — | — |
| 2025-04-21 | $17.72 | $47.20 | 670,300 | — | — |
| 2025-04-17 | $17.70 | $47.15 | 798,400 | — | — |
| 2025-04-16 | $17.47 | $46.53 | 1,155,900 | — | — |
| 2025-04-15 | $17.26 | $45.97 | 898,800 | — | — |
| 2025-04-14 | $16.81 | $44.77 | 868,200 | — | — |
| 2025-04-11 | $16.41 | $43.71 | 824,300 | — | — |
| 2025-04-10 | $16.53 | $44.03 | 960,400 | — | — |
| 2025-04-09 | $17.51 | $46.64 | 1,368,700 | — | — |
| 2025-04-08 | $16.73 | $44.56 | 1,101,800 | — | — |
| 2025-04-07 | $16.73 | $44.56 | 1,242,900 | — | — |
| 2025-04-04 | $16.85 | $44.88 | 1,602,600 | — | — |
| 2025-04-03 | $17.06 | $45.44 | 1,243,400 | — | — |
| 2025-04-02 | $18.44 | $49.12 | 601,600 | — | — |
| 2025-04-01 | $18.44 | $48.58 | 945,000 | — | — |
| 2025-03-31 | $18.46 | $48.64 | 633,300 | — | — |
| 2025-03-28 | $18.46 | $48.64 | 465,200 | — | — |
| 2025-03-27 | $18.83 | $49.61 | 640,300 | — | — |
| 2025-03-26 | $18.86 | $49.69 | 464,900 | — | — |
| 2025-03-25 | $18.94 | $49.90 | 705,100 | — | — |
| 2025-03-24 | $19.12 | $50.38 | 572,000 | — | — |
| 2025-03-21 | $18.70 | $49.27 | 2,580,800 | — | — |
| 2025-03-20 | $18.61 | $49.03 | 477,400 | — | — |
| 2025-03-19 | $18.78 | $49.48 | 600,100 | — | — |
| 2025-03-18 | $18.71 | $49.29 | 640,600 | — | — |
| 2025-03-17 | $18.78 | $49.48 | 679,600 | — | — |
| 2025-03-14 | $18.78 | $49.48 | 936,700 | — | — |
| 2025-03-13 | $18.42 | $48.53 | 803,300 | — | — |
| 2025-03-12 | $18.60 | $49.01 | 808,900 | — | — |
| 2025-03-11 | $18.55 | $48.87 | 1,226,700 | — | — |
| 2025-03-10 | $19.04 | $50.16 | 1,297,700 | — | — |
| 2025-03-07 | $19.44 | $51.22 | 644,400 | — | — |
| 2025-03-06 | $19.36 | $51.01 | 758,900 | — | — |
| 2025-03-05 | $19.42 | $51.17 | 845,200 | — | — |
| 2025-03-04 | $19.51 | $51.40 | 902,500 | — | — |
| 2025-03-03 | $20.16 | $53.12 | 759,100 | — | — |
| 2025-02-28 | $20.17 | $53.14 | 989,600 | — | — |
| 2025-02-27 | $19.89 | $52.40 | 646,900 | — | — |
| 2025-02-26 | $19.86 | $52.32 | 702,600 | — | — |
| 2025-02-25 | $19.77 | $52.09 | 615,800 | — | — |
| 2025-02-24 | $19.64 | $51.75 | 723,400 | — | — |
| 2025-02-21 | $19.82 | $52.22 | 728,300 | — | — |
| 2025-02-20 | $20.15 | $53.09 | 443,000 | — | — |
| 2025-02-19 | $20.43 | $53.83 | 527,700 | — | — |
| 2025-02-18 | $20.43 | $53.83 | 584,900 | — | — |
| 2025-02-14 | $20.28 | $53.43 | 403,600 | — | — |
| 2025-02-13 | $20.37 | $53.67 | 507,100 | — | — |
| 2025-02-12 | $19.99 | $52.67 | 662,100 | — | — |
| 2025-02-11 | $20.63 | $54.35 | 528,600 | — | — |
| 2025-02-10 | $20.18 | $53.17 | 537,600 | — | — |
| 2025-02-07 | $20.43 | $53.83 | 1,006,800 | — | — |
| 2025-02-06 | $20.84 | $54.91 | 774,600 | — | — |
| 2025-02-05 | $20.90 | $55.06 | 472,800 | — | — |
| 2025-02-04 | $20.82 | $54.85 | 452,400 | — | — |
| 2025-02-03 | $20.35 | $53.62 | 581,100 | — | — |
| 2025-01-31 | $20.84 | $54.91 | 781,800 | — | — |
| 2025-01-30 | $21.06 | $55.49 | 822,800 | — | — |
| 2025-01-29 | $20.79 | $54.77 | 1,441,300 | — | — |
| 2025-01-28 | $20.94 | $55.17 | 705,700 | — | — |
| 2025-01-27 | $21.02 | $55.38 | 1,000,300 | — | — |
| 2025-01-24 | $20.69 | $54.51 | 834,300 | — | — |
| 2025-01-23 | $20.66 | $54.43 | 1,005,400 | — | — |
| 2025-01-22 | $20.69 | $54.51 | 1,033,800 | — | — |
| 2025-01-21 | $20.75 | $54.67 | 603,100 | — | — |
| 2025-01-17 | $20.53 | $54.09 | 766,900 | — | — |
| 2025-01-16 | $20.37 | $53.67 | 845,000 | — | — |
| 2025-01-15 | $20.77 | $54.72 | 645,200 | — | — |
| 2025-01-14 | $20.48 | $53.96 | 631,900 | — | — |
| 2025-01-13 | $19.60 | $51.64 | 911,500 | — | — |
| 2025-01-10 | $19.59 | $51.61 | 899,300 | — | — |
| 2025-01-08 | $20.44 | $53.85 | 996,500 | — | — |
| 2025-01-07 | $20.81 | $54.83 | 780,100 | — | — |
| 2025-01-06 | $21.17 | $55.78 | 784,700 | — | — |
| 2025-01-03 | $21.20 | $55.86 | 1,063,900 | — | — |
| 2025-01-02 | $20.84 | $54.91 | 676,400 | — | — |