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
- 1985-05-23 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 | $16.08 | $223.11 | 4,843,000 | — | — |
| 2025-12-30 | $16.18 | $224.49 | 6,528,400 | — | — |
| 2025-12-29 | $16.06 | $222.83 | 7,378,600 | — | — |
| 2025-12-26 | $16.11 | $223.52 | 4,654,000 | — | — |
| 2025-12-24 | $16.03 | $222.41 | 5,908,700 | — | — |
| 2025-12-23 | $15.78 | $218.94 | 8,944,800 | — | — |
| 2025-12-22 | $16.04 | $222.55 | 8,030,300 | — | — |
| 2025-12-19 | $15.99 | $221.86 | 12,357,200 | — | — |
| 2025-12-18 | $16.41 | $226.27 | 7,127,200 | — | — |
| 2025-12-17 | $16.40 | $226.13 | 7,696,400 | — | — |
| 2025-12-16 | $16.36 | $225.58 | 10,227,800 | — | — |
| 2025-12-15 | $16.66 | $229.72 | 6,362,900 | — | — |
| 2025-12-12 | $16.62 | $229.16 | 6,177,700 | — | — |
| 2025-12-11 | $16.68 | $229.99 | 9,502,900 | — | — |
| 2025-12-10 | $16.63 | $229.30 | 9,385,100 | — | — |
| 2025-12-09 | $16.49 | $227.37 | 6,557,000 | — | — |
| 2025-12-08 | $16.74 | $230.82 | 7,187,200 | — | — |
| 2025-12-05 | $17.02 | $234.68 | 6,357,800 | — | — |
| 2025-12-04 | $17.18 | $236.89 | 7,564,400 | — | — |
| 2025-12-03 | $17.29 | $238.40 | 11,667,800 | — | — |
| 2025-12-02 | $18.04 | $248.74 | 6,451,400 | — | — |
| 2025-12-01 | $18.19 | $250.81 | 8,498,500 | — | — |
| 2025-11-28 | $18.26 | $251.78 | 2,231,400 | — | — |
| 2025-11-26 | $18.22 | $251.23 | 4,694,400 | — | — |
| 2025-11-25 | $18.11 | $249.71 | 4,493,300 | — | — |
| 2025-11-24 | $17.85 | $246.12 | 7,463,000 | — | — |
| 2025-11-21 | $17.84 | $245.99 | 7,124,700 | — | — |
| 2025-11-20 | $17.40 | $239.92 | 5,829,500 | — | — |
| 2025-11-19 | $17.61 | $242.82 | 6,022,000 | — | — |
| 2025-11-18 | $17.69 | $243.92 | 7,814,000 | — | — |
| 2025-11-17 | $17.29 | $238.40 | 6,602,100 | — | — |
| 2025-11-14 | $17.35 | $239.23 | 6,239,600 | — | — |
| 2025-11-13 | $17.51 | $240.03 | 5,445,300 | — | — |
| 2025-11-12 | $17.64 | $241.81 | 5,461,100 | — | — |
| 2025-11-11 | $17.90 | $245.38 | 4,866,700 | — | — |
| 2025-11-10 | $17.70 | $242.63 | 7,303,700 | — | — |
| 2025-11-07 | $17.82 | $244.28 | 8,175,800 | — | — |
| 2025-11-06 | $17.56 | $240.72 | 6,366,500 | — | — |
| 2025-11-05 | $17.87 | $244.97 | 9,467,900 | — | — |
| 2025-11-04 | $17.54 | $240.44 | 7,383,900 | — | — |
| 2025-11-03 | $17.69 | $242.50 | 9,033,500 | — | — |
| 2025-10-31 | $17.95 | $246.06 | 9,652,600 | — | — |
| 2025-10-30 | $17.57 | $240.85 | 9,628,600 | — | — |
| 2025-10-29 | $17.58 | $240.99 | 8,897,400 | — | — |
| 2025-10-28 | $18.03 | $247.16 | 13,474,800 | — | — |
| 2025-10-27 | $19.06 | $261.28 | 9,167,300 | — | — |
| 2025-10-24 | $18.76 | $257.17 | 9,408,700 | — | — |
| 2025-10-23 | $18.54 | $254.15 | 7,319,100 | — | — |
| 2025-10-22 | $18.62 | $255.25 | 6,196,000 | — | — |
| 2025-10-21 | $18.58 | $254.70 | 4,811,400 | — | — |
| 2025-10-20 | $18.72 | $256.62 | 4,308,800 | — | — |
| 2025-10-17 | $18.55 | $254.29 | 7,618,400 | — | — |
| 2025-10-16 | $18.45 | $251.52 | 25,954,500 | — | — |
| 2025-10-15 | $18.51 | $252.34 | 20,475,100 | — | — |
| 2025-10-14 | $18.14 | $247.29 | 19,292,100 | — | — |
| 2025-10-13 | $17.96 | $244.84 | 12,586,500 | — | — |
| 2025-10-10 | $18.05 | $246.06 | 13,971,400 | — | — |
| 2025-10-09 | $18.45 | $251.52 | 12,931,600 | — | — |
| 2025-10-08 | $18.85 | $256.97 | 7,071,400 | — | — |
| 2025-10-07 | $19.14 | $260.92 | 5,600,300 | — | — |
| 2025-10-06 | $19.24 | $262.29 | 5,176,200 | — | — |
| 2025-10-03 | $19.37 | $264.06 | 5,611,800 | — | — |
| 2025-10-02 | $19.18 | $261.47 | 5,134,300 | — | — |
| 2025-10-01 | $19.18 | $261.47 | 5,571,400 | — | — |
| 2025-09-30 | $19.15 | $261.06 | 6,917,600 | — | — |
| 2025-09-29 | $19.01 | $259.15 | 6,897,700 | — | — |
| 2025-09-26 | $18.94 | $258.20 | 7,739,100 | — | — |
| 2025-09-25 | $18.54 | $252.74 | 6,464,900 | — | — |
| 2025-09-24 | $18.65 | $254.24 | 5,778,600 | — | — |
| 2025-09-23 | $18.89 | $257.52 | 7,008,500 | — | — |
| 2025-09-22 | $18.50 | $252.20 | 7,251,500 | — | — |
| 2025-09-19 | $18.47 | $251.79 | 18,093,700 | — | — |
| 2025-09-18 | $18.57 | $251.76 | 5,266,500 | — | — |
| 2025-09-17 | $18.21 | $246.88 | 6,730,100 | — | — |
| 2025-09-16 | $18.23 | $247.15 | 6,803,600 | — | — |
| 2025-09-15 | $18.25 | $247.42 | 5,982,800 | — | — |
| 2025-09-12 | $18.08 | $245.12 | 4,343,400 | — | — |
| 2025-09-11 | $18.14 | $245.93 | 6,798,600 | — | — |
| 2025-09-10 | $17.95 | $243.36 | 5,570,300 | — | — |
| 2025-09-09 | $18.06 | $244.85 | 6,425,200 | — | — |
| 2025-09-08 | $18.30 | $248.10 | 8,335,700 | — | — |
| 2025-09-05 | $18.39 | $249.32 | 5,903,800 | — | — |
| 2025-09-04 | $18.00 | $244.04 | 4,876,000 | — | — |
| 2025-09-03 | $17.73 | $240.37 | 5,895,100 | — | — |
| 2025-09-02 | $17.95 | $243.36 | 5,553,900 | — | — |
| 2025-08-29 | $17.94 | $243.22 | 5,435,900 | — | — |
| 2025-08-28 | $17.86 | $242.14 | 4,611,700 | — | — |
| 2025-08-27 | $17.90 | $242.68 | 5,569,300 | — | — |
| 2025-08-26 | $17.53 | $237.66 | 9,520,000 | — | — |
| 2025-08-25 | $17.65 | $239.29 | 6,117,900 | — | — |
| 2025-08-22 | $17.75 | $240.65 | 8,698,800 | — | — |
| 2025-08-21 | $17.28 | $234.27 | 5,651,300 | — | — |
| 2025-08-20 | $17.22 | $233.46 | 9,673,200 | — | — |
| 2025-08-19 | $17.22 | $233.46 | 6,258,700 | — | — |
| 2025-08-18 | $17.06 | $231.29 | 5,136,600 | — | — |
| 2025-08-15 | $17.31 | $233.30 | 6,202,200 | — | — |
| 2025-08-14 | $17.04 | $229.66 | 5,526,100 | — | — |
| 2025-08-13 | $17.14 | $231.01 | 7,554,300 | — | — |
| 2025-08-12 | $17.00 | $229.12 | 8,526,400 | — | — |
| 2025-08-11 | $16.77 | $226.02 | 5,985,600 | — | — |
| 2025-08-08 | $16.96 | $228.58 | 7,199,500 | — | — |
| 2025-08-07 | $16.96 | $228.58 | 4,854,000 | — | — |
| 2025-08-06 | $16.85 | $227.10 | 7,309,200 | — | — |
| 2025-08-05 | $17.19 | $231.68 | 6,476,600 | — | — |
| 2025-08-04 | $16.90 | $227.77 | 9,180,400 | — | — |
| 2025-08-01 | $16.77 | $226.02 | 12,918,400 | — | — |
| 2025-07-31 | $16.94 | $228.31 | 10,396,300 | — | — |
| 2025-07-30 | $17.22 | $232.08 | 10,665,500 | — | — |
| 2025-07-29 | $17.37 | $234.11 | 11,866,200 | — | — |
| 2025-07-28 | $17.26 | $232.62 | 13,634,000 | — | — |
| 2025-07-25 | $17.60 | $237.21 | 16,253,200 | — | — |
| 2025-07-24 | $18.87 | $254.32 | 6,248,000 | — | — |
| 2025-07-23 | $19.05 | $256.75 | 6,819,800 | — | — |
| 2025-07-22 | $18.99 | $255.94 | 6,362,500 | — | — |
| 2025-07-21 | $18.40 | $247.99 | 4,484,400 | — | — |
| 2025-07-18 | $18.32 | $246.91 | 4,445,200 | — | — |
| 2025-07-17 | $18.36 | $246.07 | 5,104,100 | — | — |
| 2025-07-16 | $18.26 | $244.73 | 4,948,700 | — | — |
| 2025-07-15 | $18.23 | $244.33 | 4,857,900 | — | — |
| 2025-07-14 | $18.54 | $248.49 | 5,492,200 | — | — |
| 2025-07-11 | $18.45 | $247.28 | 5,349,100 | — | — |
| 2025-07-10 | $18.54 | $248.49 | 6,325,400 | — | — |
| 2025-07-09 | $18.26 | $244.73 | 5,035,500 | — | — |
| 2025-07-08 | $18.21 | $244.06 | 5,116,700 | — | — |
| 2025-07-07 | $17.98 | $240.98 | 6,445,100 | — | — |
| 2025-07-03 | $18.22 | $244.20 | 5,546,800 | — | — |
| 2025-07-02 | $18.31 | $245.40 | 9,219,300 | — | — |
| 2025-07-01 | $17.88 | $239.64 | 8,679,600 | — | — |
| 2025-06-30 | $17.51 | $234.68 | 7,523,300 | — | — |
| 2025-06-27 | $17.36 | $232.67 | 9,421,000 | — | — |
| 2025-06-26 | $17.48 | $234.28 | 7,602,500 | — | — |
| 2025-06-25 | $17.31 | $232.00 | 10,403,700 | — | — |
| 2025-06-24 | $17.49 | $234.41 | 7,394,500 | — | — |
| 2025-06-23 | $17.49 | $234.41 | 6,258,000 | — | — |
| 2025-06-20 | $17.10 | $229.19 | 10,740,400 | — | — |
| 2025-06-18 | $17.05 | $228.52 | 5,384,400 | — | — |
| 2025-06-17 | $17.01 | $227.98 | 4,495,400 | — | — |
| 2025-06-16 | $17.14 | $229.72 | 5,171,100 | — | — |
| 2025-06-13 | $17.38 | $231.57 | 4,890,000 | — | — |
| 2025-06-12 | $17.50 | $233.17 | 4,496,900 | — | — |
| 2025-06-11 | $17.51 | $233.30 | 4,769,100 | — | — |
| 2025-06-10 | $17.60 | $234.50 | 5,181,500 | — | — |
| 2025-06-09 | $17.27 | $230.11 | 4,366,300 | — | — |
| 2025-06-06 | $17.26 | $229.97 | 4,569,400 | — | — |
| 2025-06-05 | $17.08 | $227.58 | 5,474,500 | — | — |
| 2025-06-04 | $17.10 | $227.84 | 4,165,700 | — | — |
| 2025-06-03 | $17.15 | $228.51 | 6,344,600 | — | — |
| 2025-06-02 | $17.41 | $231.97 | 4,933,900 | — | — |
| 2025-05-30 | $17.41 | $231.97 | 9,932,400 | — | — |
| 2025-05-29 | $17.52 | $233.44 | 6,771,800 | — | — |
| 2025-05-28 | $17.41 | $231.97 | 10,147,000 | — | — |
| 2025-05-27 | $17.35 | $231.17 | 6,536,300 | — | — |
| 2025-05-23 | $16.84 | $224.38 | 5,878,300 | — | — |
| 2025-05-22 | $16.82 | $224.11 | 5,683,000 | — | — |
| 2025-05-21 | $16.83 | $224.24 | 9,504,700 | — | — |
| 2025-05-20 | $17.49 | $233.04 | 7,367,000 | — | — |
| 2025-05-19 | $17.72 | $236.10 | 5,908,700 | — | — |
| 2025-05-16 | $17.73 | $234.88 | 7,607,200 | — | — |
| 2025-05-15 | $17.31 | $229.31 | 8,330,200 | — | — |
| 2025-05-14 | $16.97 | $224.81 | 6,808,300 | — | — |
| 2025-05-13 | $17.25 | $228.52 | 6,254,100 | — | — |
| 2025-05-12 | $17.55 | $232.49 | 7,264,800 | — | — |
| 2025-05-09 | $17.47 | $231.43 | 4,245,600 | — | — |
| 2025-05-08 | $17.39 | $230.37 | 7,054,200 | — | — |
| 2025-05-07 | $17.25 | $228.52 | 9,862,900 | — | — |
| 2025-05-06 | $17.44 | $231.04 | 5,056,800 | — | — |
| 2025-05-05 | $17.58 | $232.89 | 5,386,000 | — | — |
| 2025-05-02 | $17.81 | $235.94 | 5,480,400 | — | — |
| 2025-05-01 | $17.78 | $235.54 | 4,502,200 | — | — |
| 2025-04-30 | $17.84 | $236.33 | 7,753,800 | — | — |
| 2025-04-29 | $17.76 | $235.27 | 8,170,200 | — | — |
| 2025-04-28 | $17.75 | $235.14 | 6,635,600 | — | — |
| 2025-04-25 | $17.83 | $236.20 | 11,084,800 | — | — |
| 2025-04-24 | $18.81 | $249.18 | 5,285,900 | — | — |
| 2025-04-23 | $18.82 | $249.32 | 4,721,800 | — | — |
| 2025-04-22 | $18.81 | $249.18 | 5,477,600 | — | — |
| 2025-04-21 | $18.45 | $244.42 | 4,307,000 | — | — |
| 2025-04-17 | $18.75 | $248.39 | 4,277,200 | — | — |
| 2025-04-16 | $18.58 | $244.79 | 5,320,200 | — | — |
| 2025-04-15 | $18.77 | $247.29 | 4,363,100 | — | — |
| 2025-04-14 | $18.71 | $246.50 | 6,743,800 | — | — |
| 2025-04-11 | $18.16 | $239.25 | 8,020,200 | — | — |
| 2025-04-10 | $18.17 | $239.38 | 5,594,600 | — | — |
| 2025-04-09 | $18.64 | $245.58 | 9,153,900 | — | — |
| 2025-04-08 | $17.99 | $237.01 | 10,504,300 | — | — |
| 2025-04-07 | $18.20 | $239.78 | 11,850,100 | — | — |
| 2025-04-04 | $18.43 | $242.81 | 6,635,600 | — | — |
| 2025-04-03 | $19.46 | $256.38 | 4,953,400 | — | — |
| 2025-04-02 | $20.06 | $264.28 | 3,408,500 | — | — |
| 2025-04-01 | $20.02 | $263.76 | 4,656,800 | — | — |
| 2025-03-31 | $20.22 | $266.39 | 6,085,400 | — | — |
| 2025-03-28 | $20.19 | $266.00 | 3,458,500 | — | — |
| 2025-03-27 | $20.22 | $266.39 | 3,573,500 | — | — |
| 2025-03-26 | $20.31 | $267.58 | 3,661,300 | — | — |
| 2025-03-25 | $20.16 | $265.60 | 4,378,500 | — | — |
| 2025-03-24 | $20.45 | $269.42 | 3,344,700 | — | — |
| 2025-03-21 | $20.03 | $263.89 | 7,429,700 | — | — |
| 2025-03-20 | $20.35 | $268.11 | 6,807,400 | — | — |
| 2025-03-19 | $20.43 | $269.16 | 3,322,400 | — | — |
| 2025-03-18 | $20.47 | $269.69 | 6,540,600 | — | — |
| 2025-03-17 | $20.51 | $270.21 | 3,538,200 | — | — |
| 2025-03-14 | $20.47 | $269.69 | 4,348,400 | — | — |
| 2025-03-13 | $20.03 | $263.89 | 3,850,000 | — | — |
| 2025-03-12 | $20.20 | $266.13 | 4,167,300 | — | — |
| 2025-03-11 | $20.32 | $267.71 | 4,854,000 | — | — |
| 2025-03-10 | $20.67 | $272.32 | 6,088,300 | — | — |
| 2025-03-07 | $20.51 | $270.21 | 4,463,200 | — | — |
| 2025-03-06 | $20.13 | $265.21 | 6,047,100 | — | — |
| 2025-03-05 | $20.42 | $269.03 | 4,125,900 | — | — |
| 2025-03-04 | $20.25 | $266.79 | 4,135,100 | — | — |
| 2025-03-03 | $20.40 | $268.76 | 3,875,800 | — | — |
| 2025-02-28 | $20.46 | $269.55 | 7,268,400 | — | — |
| 2025-02-27 | $20.18 | $265.87 | 2,737,000 | — | — |
| 2025-02-26 | $20.02 | $263.76 | 4,753,100 | — | — |
| 2025-02-25 | $20.21 | $266.26 | 4,606,100 | — | — |
| 2025-02-24 | $19.83 | $261.25 | 4,716,000 | — | — |
| 2025-02-21 | $19.74 | $260.07 | 5,557,900 | — | — |
| 2025-02-20 | $19.77 | $260.46 | 4,705,700 | — | — |
| 2025-02-19 | $19.50 | $256.91 | 4,247,600 | — | — |
| 2025-02-18 | $19.58 | $257.96 | 3,484,400 | — | — |
| 2025-02-14 | $19.59 | $258.09 | 4,495,700 | — | — |
| 2025-02-13 | $19.96 | $258.95 | 5,153,700 | — | — |
| 2025-02-12 | $19.46 | $252.46 | 4,932,400 | — | — |
| 2025-02-11 | $19.61 | $254.41 | 5,353,000 | — | — |
| 2025-02-10 | $19.59 | $254.15 | 5,357,300 | — | — |
| 2025-02-07 | $19.86 | $257.65 | 6,439,400 | — | — |
| 2025-02-06 | $20.12 | $261.02 | 4,577,000 | — | — |
| 2025-02-05 | $20.04 | $259.99 | 8,395,000 | — | — |
| 2025-02-04 | $20.06 | $260.25 | 8,689,500 | — | — |
| 2025-02-03 | $20.38 | $264.40 | 5,580,100 | — | — |
| 2025-01-31 | $20.66 | $268.03 | 16,228,900 | — | — |
| 2025-01-30 | $20.51 | $266.08 | 4,210,500 | — | — |
| 2025-01-29 | $20.21 | $262.19 | 5,427,700 | — | — |
| 2025-01-28 | $20.66 | $268.03 | 3,445,200 | — | — |
| 2025-01-27 | $21.20 | $275.04 | 4,127,300 | — | — |
| 2025-01-24 | $20.83 | $270.24 | 3,998,200 | — | — |
| 2025-01-23 | $20.65 | $267.90 | 2,533,000 | — | — |
| 2025-01-22 | $20.55 | $266.60 | 3,160,800 | — | — |
| 2025-01-21 | $21.12 | $274.00 | 3,131,200 | — | — |
| 2025-01-17 | $20.78 | $269.59 | 3,246,700 | — | — |
| 2025-01-16 | $20.70 | $268.55 | 2,861,600 | — | — |
| 2025-01-15 | $20.32 | $263.62 | 2,636,800 | — | — |
| 2025-01-14 | $20.14 | $261.28 | 3,802,700 | — | — |
| 2025-01-13 | $20.00 | $259.47 | 2,907,800 | — | — |
| 2025-01-10 | $19.66 | $255.06 | 4,556,000 | — | — |
| 2025-01-08 | $20.32 | $263.62 | 4,306,300 | — | — |
| 2025-01-07 | $19.91 | $258.30 | 4,882,200 | — | — |
| 2025-01-06 | $20.02 | $259.73 | 5,719,000 | — | — |
| 2025-01-03 | $20.42 | $264.92 | 2,469,400 | — | — |
| 2025-01-02 | $20.16 | $261.54 | 2,547,500 | — | — |