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
- 1986-09-02 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 | $17.10 | $131.00 | 3,638,400 | — | — |
| 2025-12-30 | $17.32 | $132.68 | 3,984,700 | — | — |
| 2025-12-29 | $17.40 | $133.30 | 3,171,800 | — | — |
| 2025-12-26 | $17.56 | $134.52 | 2,680,500 | — | — |
| 2025-12-24 | $17.61 | $134.90 | 1,580,600 | — | — |
| 2025-12-23 | $17.58 | $134.67 | 2,976,700 | — | — |
| 2025-12-22 | $17.84 | $136.67 | 3,094,800 | — | — |
| 2025-12-19 | $17.76 | $136.05 | 6,910,800 | — | — |
| 2025-12-18 | $17.60 | $134.83 | 5,144,000 | — | — |
| 2025-12-17 | $17.58 | $134.67 | 5,047,500 | — | — |
| 2025-12-16 | $17.47 | $133.83 | 4,408,000 | — | — |
| 2025-12-15 | $17.49 | $133.98 | 5,202,400 | — | — |
| 2025-12-12 | $17.52 | $134.21 | 4,343,900 | — | — |
| 2025-12-11 | $17.65 | $135.21 | 5,266,000 | — | — |
| 2025-12-10 | $17.57 | $134.60 | 7,954,500 | — | — |
| 2025-12-09 | $16.95 | $129.85 | 4,336,900 | — | — |
| 2025-12-08 | $17.01 | $130.31 | 6,013,000 | — | — |
| 2025-12-05 | $16.91 | $129.54 | 3,402,800 | — | — |
| 2025-12-04 | $16.94 | $129.77 | 4,500,500 | — | — |
| 2025-12-03 | $16.92 | $129.62 | 5,989,500 | — | — |
| 2025-12-02 | $16.62 | $127.32 | 3,304,500 | — | — |
| 2025-12-01 | $16.69 | $127.86 | 3,125,800 | — | — |
| 2025-11-28 | $16.64 | $126.55 | 1,641,700 | — | — |
| 2025-11-26 | $16.66 | $126.71 | 3,863,500 | — | — |
| 2025-11-25 | $16.70 | $127.01 | 5,254,500 | — | — |
| 2025-11-24 | $16.23 | $123.44 | 4,547,800 | — | — |
| 2025-11-21 | $16.04 | $121.99 | 4,181,700 | — | — |
| 2025-11-20 | $15.58 | $118.49 | 5,556,600 | — | — |
| 2025-11-19 | $15.70 | $119.40 | 4,418,600 | — | — |
| 2025-11-18 | $15.42 | $117.28 | 5,423,500 | — | — |
| 2025-11-17 | $15.38 | $116.97 | 6,351,600 | — | — |
| 2025-11-14 | $15.87 | $120.70 | 4,908,900 | — | — |
| 2025-11-13 | $15.85 | $120.55 | 5,975,400 | — | — |
| 2025-11-12 | $16.21 | $123.28 | 6,164,400 | — | — |
| 2025-11-11 | $16.08 | $122.29 | 4,674,900 | — | — |
| 2025-11-10 | $16.19 | $123.13 | 7,524,900 | — | — |
| 2025-11-07 | $16.08 | $122.29 | 7,450,500 | — | — |
| 2025-11-06 | $15.77 | $119.94 | 6,879,000 | — | — |
| 2025-11-05 | $15.86 | $120.62 | 6,993,900 | — | — |
| 2025-11-04 | $15.68 | $119.25 | 8,017,500 | — | — |
| 2025-11-03 | $15.73 | $119.63 | 6,828,900 | — | — |
| 2025-10-31 | $15.72 | $119.56 | 6,729,800 | — | — |
| 2025-10-30 | $15.60 | $118.64 | 9,481,900 | — | — |
| 2025-10-29 | $15.49 | $117.81 | 8,041,800 | — | — |
| 2025-10-28 | $15.63 | $118.87 | 8,026,600 | — | — |
| 2025-10-27 | $15.71 | $119.48 | 10,652,100 | — | — |
| 2025-10-24 | $15.58 | $118.49 | 10,022,500 | — | — |
| 2025-10-23 | $15.33 | $116.59 | 12,164,300 | — | — |
| 2025-10-22 | $15.31 | $116.44 | 14,074,700 | — | — |
| 2025-10-21 | $15.49 | $117.81 | 12,160,800 | — | — |
| 2025-10-20 | $15.49 | $117.81 | 14,677,700 | — | — |
| 2025-10-17 | $15.09 | $114.77 | 28,405,700 | — | — |
| 2025-10-16 | $14.65 | $111.42 | 40,469,500 | — | — |
| 2025-10-15 | $15.79 | $120.09 | 29,738,800 | — | — |
| 2025-10-14 | $16.12 | $122.60 | 28,120,600 | — | — |
| 2025-10-13 | $15.62 | $118.80 | 17,100,100 | — | — |
| 2025-10-10 | $15.26 | $116.06 | 13,797,200 | — | — |
| 2025-10-09 | $15.95 | $121.31 | 10,190,800 | — | — |
| 2025-10-08 | $16.15 | $122.83 | 9,043,500 | — | — |
| 2025-10-07 | $16.33 | $124.20 | 12,734,500 | — | — |
| 2025-10-06 | $16.47 | $125.26 | 11,420,200 | — | — |
| 2025-10-03 | $16.25 | $123.59 | 13,754,700 | — | — |
| 2025-10-02 | $16.08 | $122.29 | 10,377,900 | — | — |
| 2025-10-01 | $16.04 | $121.99 | 9,478,800 | — | — |
| 2025-09-30 | $16.11 | $122.52 | 12,178,000 | — | — |
| 2025-09-29 | $16.08 | $122.29 | 7,879,800 | — | — |
| 2025-09-26 | $16.24 | $123.51 | 6,620,800 | — | — |
| 2025-09-25 | $16.09 | $122.37 | 7,782,700 | — | — |
| 2025-09-24 | $16.11 | $122.52 | 7,372,900 | — | — |
| 2025-09-23 | $16.11 | $122.52 | 7,012,600 | — | — |
| 2025-09-22 | $16.09 | $122.37 | 8,143,900 | — | — |
| 2025-09-19 | $16.29 | $123.89 | 13,928,600 | — | — |
| 2025-09-18 | $16.56 | $125.95 | 10,305,700 | — | — |
| 2025-09-17 | $16.25 | $123.59 | 8,928,100 | — | — |
| 2025-09-16 | $16.03 | $121.91 | 6,658,400 | — | — |
| 2025-09-15 | $16.24 | $123.51 | 9,495,000 | — | — |
| 2025-09-12 | $16.41 | $124.80 | 7,151,200 | — | — |
| 2025-09-11 | $16.44 | $125.03 | 8,700,800 | — | — |
| 2025-09-10 | $16.38 | $124.58 | 6,276,300 | — | — |
| 2025-09-09 | $16.36 | $124.42 | 6,749,000 | — | — |
| 2025-09-08 | $16.49 | $125.41 | 6,417,700 | — | — |
| 2025-09-05 | $16.48 | $125.34 | 9,497,800 | — | — |
| 2025-09-04 | $16.79 | $127.69 | 7,805,800 | — | — |
| 2025-09-03 | $16.48 | $125.34 | 7,468,100 | — | — |
| 2025-09-02 | $16.39 | $124.65 | 7,979,800 | — | — |
| 2025-08-29 | $16.69 | $126.02 | 11,009,600 | — | — |
| 2025-08-28 | $16.71 | $126.17 | 8,180,500 | — | — |
| 2025-08-27 | $16.79 | $126.78 | 7,770,100 | — | — |
| 2025-08-26 | $16.53 | $124.81 | 9,019,700 | — | — |
| 2025-08-25 | $16.44 | $124.13 | 8,305,300 | — | — |
| 2025-08-22 | $16.50 | $124.59 | 15,604,300 | — | — |
| 2025-08-21 | $15.84 | $119.60 | 8,914,800 | — | — |
| 2025-08-20 | $15.92 | $120.21 | 12,087,900 | — | — |
| 2025-08-19 | $15.82 | $119.45 | 11,547,600 | — | — |
| 2025-08-18 | $15.82 | $119.45 | 8,717,400 | — | — |
| 2025-08-15 | $15.72 | $118.70 | 6,481,200 | — | — |
| 2025-08-14 | $15.98 | $120.66 | 6,227,800 | — | — |
| 2025-08-13 | $15.86 | $119.75 | 7,707,800 | — | — |
| 2025-08-12 | $15.51 | $117.11 | 5,977,000 | — | — |
| 2025-08-11 | $14.91 | $112.58 | 3,850,000 | — | — |
| 2025-08-08 | $14.94 | $112.81 | 2,201,500 | — | — |
| 2025-08-07 | $14.75 | $111.37 | 4,098,000 | — | — |
| 2025-08-06 | $14.89 | $112.43 | 4,700,900 | — | — |
| 2025-08-05 | $15.09 | $113.94 | 6,039,000 | — | — |
| 2025-08-04 | $15.00 | $113.26 | 5,880,000 | — | — |
| 2025-08-01 | $14.86 | $112.20 | 8,160,400 | — | — |
| 2025-07-31 | $15.32 | $115.68 | 7,664,700 | — | — |
| 2025-07-30 | $15.48 | $116.89 | 7,779,400 | — | — |
| 2025-07-29 | $15.56 | $117.49 | 8,609,800 | — | — |
| 2025-07-28 | $15.71 | $118.62 | 9,209,800 | — | — |
| 2025-07-25 | $15.64 | $118.09 | 7,957,700 | — | — |
| 2025-07-24 | $15.59 | $117.72 | 10,564,600 | — | — |
| 2025-07-23 | $16.12 | $121.72 | 10,641,700 | — | — |
| 2025-07-22 | $16.00 | $120.81 | 4,759,100 | — | — |
| 2025-07-21 | $15.98 | $120.66 | 3,973,300 | — | — |
| 2025-07-18 | $16.07 | $121.34 | 7,174,400 | — | — |
| 2025-07-17 | $15.87 | $119.83 | 6,480,500 | — | — |
| 2025-07-16 | $15.51 | $117.11 | 3,881,900 | — | — |
| 2025-07-15 | $15.36 | $115.98 | 5,129,900 | — | — |
| 2025-07-14 | $15.96 | $120.51 | 3,971,700 | — | — |
| 2025-07-11 | $15.80 | $119.30 | 2,735,400 | — | — |
| 2025-07-10 | $16.00 | $120.81 | 3,249,300 | — | — |
| 2025-07-09 | $15.81 | $119.38 | 3,948,800 | — | — |
| 2025-07-08 | $15.77 | $119.07 | 4,570,400 | — | — |
| 2025-07-07 | $15.52 | $117.19 | 5,159,400 | — | — |
| 2025-07-03 | $15.58 | $117.64 | 3,347,100 | — | — |
| 2025-07-02 | $15.33 | $115.75 | 3,626,300 | — | — |
| 2025-07-01 | $15.06 | $113.71 | 3,024,900 | — | — |
| 2025-06-30 | $14.58 | $110.09 | 2,535,900 | — | — |
| 2025-06-27 | $14.55 | $109.86 | 6,387,400 | — | — |
| 2025-06-26 | $14.54 | $109.79 | 3,183,900 | — | — |
| 2025-06-25 | $14.27 | $107.75 | 2,433,200 | — | — |
| 2025-06-24 | $14.37 | $108.50 | 2,970,600 | — | — |
| 2025-06-23 | $14.14 | $106.77 | 4,231,300 | — | — |
| 2025-06-20 | $13.90 | $104.96 | 5,035,200 | — | — |
| 2025-06-18 | $13.77 | $103.97 | 3,050,300 | — | — |
| 2025-06-17 | $13.64 | $102.99 | 3,183,600 | — | — |
| 2025-06-16 | $13.74 | $103.75 | 3,569,100 | — | — |
| 2025-06-13 | $13.62 | $102.84 | 2,990,400 | — | — |
| 2025-06-12 | $13.97 | $105.48 | 2,684,100 | — | — |
| 2025-06-11 | $14.06 | $106.16 | 2,368,700 | — | — |
| 2025-06-10 | $14.24 | $107.52 | 2,065,600 | — | — |
| 2025-06-09 | $14.10 | $106.47 | 1,867,900 | — | — |
| 2025-06-06 | $14.06 | $106.16 | 2,548,200 | — | — |
| 2025-06-05 | $13.71 | $103.52 | 2,591,700 | — | — |
| 2025-06-04 | $13.76 | $103.90 | 3,634,700 | — | — |
| 2025-06-03 | $13.88 | $104.80 | 2,580,200 | — | — |
| 2025-06-02 | $13.68 | $103.29 | 2,272,500 | — | — |
| 2025-05-30 | $13.87 | $103.82 | 1,979,800 | — | — |
| 2025-05-29 | $14.02 | $104.95 | 1,841,200 | — | — |
| 2025-05-28 | $13.92 | $104.20 | 2,180,200 | — | — |
| 2025-05-27 | $14.16 | $105.99 | 2,085,600 | — | — |
| 2025-05-23 | $13.84 | $103.60 | 1,806,600 | — | — |
| 2025-05-22 | $13.93 | $104.27 | 2,609,800 | — | — |
| 2025-05-21 | $13.82 | $103.45 | 1,952,300 | — | — |
| 2025-05-20 | $14.33 | $107.27 | 1,933,400 | — | — |
| 2025-05-19 | $14.35 | $107.42 | 1,763,700 | — | — |
| 2025-05-16 | $14.43 | $108.01 | 2,058,900 | — | — |
| 2025-05-15 | $14.46 | $108.24 | 1,947,900 | — | — |
| 2025-05-14 | $14.53 | $108.76 | 2,406,600 | — | — |
| 2025-05-13 | $14.49 | $108.46 | 3,403,900 | — | — |
| 2025-05-12 | $14.34 | $107.34 | 2,882,900 | — | — |
| 2025-05-09 | $13.69 | $102.48 | 2,019,500 | — | — |
| 2025-05-08 | $13.82 | $103.45 | 1,602,800 | — | — |
| 2025-05-07 | $13.50 | $101.05 | 1,674,500 | — | — |
| 2025-05-06 | $13.50 | $101.05 | 2,001,300 | — | — |
| 2025-05-05 | $13.65 | $102.18 | 1,648,100 | — | — |
| 2025-05-02 | $13.68 | $102.40 | 1,792,800 | — | — |
| 2025-05-01 | $13.25 | $99.18 | 3,007,800 | — | — |
| 2025-04-30 | $13.09 | $97.98 | 3,131,200 | — | — |
| 2025-04-29 | $13.32 | $99.71 | 2,884,800 | — | — |
| 2025-04-28 | $13.36 | $100.00 | 1,808,100 | — | — |
| 2025-04-25 | $13.29 | $99.48 | 1,845,100 | — | — |
| 2025-04-24 | $13.41 | $100.38 | 3,289,200 | — | — |
| 2025-04-23 | $13.18 | $98.66 | 4,638,100 | — | — |
| 2025-04-22 | $12.92 | $96.71 | 4,180,000 | — | — |
| 2025-04-21 | $12.45 | $93.19 | 5,206,200 | — | — |
| 2025-04-17 | $12.61 | $94.39 | 5,442,300 | — | — |
| 2025-04-16 | $12.23 | $91.55 | 5,911,700 | — | — |
| 2025-04-15 | $12.31 | $92.15 | 3,561,200 | — | — |
| 2025-04-14 | $12.06 | $90.27 | 3,543,400 | — | — |
| 2025-04-11 | $11.79 | $88.25 | 3,301,500 | — | — |
| 2025-04-10 | $11.80 | $88.33 | 3,844,600 | — | — |
| 2025-04-09 | $12.57 | $94.09 | 6,013,600 | — | — |
| 2025-04-08 | $11.56 | $86.53 | 4,814,300 | — | — |
| 2025-04-07 | $11.63 | $87.06 | 6,639,100 | — | — |
| 2025-04-04 | $11.48 | $85.93 | 4,874,500 | — | — |
| 2025-04-03 | $12.09 | $90.50 | 4,757,800 | — | — |
| 2025-04-02 | $13.65 | $102.18 | 1,936,200 | — | — |
| 2025-04-01 | $13.42 | $100.45 | 2,626,600 | — | — |
| 2025-03-31 | $13.45 | $100.68 | 2,579,600 | — | — |
| 2025-03-28 | $13.41 | $100.38 | 2,523,900 | — | — |
| 2025-03-27 | $13.73 | $102.77 | 1,625,900 | — | — |
| 2025-03-26 | $13.86 | $103.75 | 1,555,700 | — | — |
| 2025-03-25 | $13.92 | $104.20 | 1,991,600 | — | — |
| 2025-03-24 | $13.91 | $104.12 | 2,459,000 | — | — |
| 2025-03-21 | $13.54 | $101.35 | 4,649,100 | — | — |
| 2025-03-20 | $13.55 | $101.43 | 1,942,900 | — | — |
| 2025-03-19 | $13.72 | $102.70 | 2,549,000 | — | — |
| 2025-03-18 | $13.61 | $101.88 | 1,425,700 | — | — |
| 2025-03-17 | $13.61 | $101.88 | 2,530,300 | — | — |
| 2025-03-14 | $13.46 | $100.75 | 1,880,400 | — | — |
| 2025-03-13 | $13.11 | $98.13 | 2,199,500 | — | — |
| 2025-03-12 | $13.26 | $99.26 | 4,305,100 | — | — |
| 2025-03-11 | $13.08 | $97.91 | 3,035,400 | — | — |
| 2025-03-10 | $13.14 | $98.36 | 3,755,600 | — | — |
| 2025-03-07 | $13.75 | $102.92 | 3,313,700 | — | — |
| 2025-03-06 | $13.78 | $103.15 | 2,584,300 | — | — |
| 2025-03-05 | $13.95 | $104.42 | 2,596,800 | — | — |
| 2025-03-04 | $13.97 | $104.57 | 3,040,400 | — | — |
| 2025-03-03 | $14.50 | $108.54 | 2,617,000 | — | — |
| 2025-02-28 | $14.84 | $110.19 | 2,668,100 | — | — |
| 2025-02-27 | $14.65 | $108.77 | 2,336,900 | — | — |
| 2025-02-26 | $14.54 | $107.96 | 1,818,900 | — | — |
| 2025-02-25 | $14.53 | $107.88 | 2,061,100 | — | — |
| 2025-02-24 | $14.63 | $108.63 | 2,255,800 | — | — |
| 2025-02-21 | $14.78 | $109.74 | 1,921,200 | — | — |
| 2025-02-20 | $15.12 | $112.26 | 1,912,200 | — | — |
| 2025-02-19 | $15.50 | $115.09 | 1,768,800 | — | — |
| 2025-02-18 | $15.59 | $115.75 | 1,767,800 | — | — |
| 2025-02-14 | $15.44 | $114.64 | 1,185,800 | — | — |
| 2025-02-13 | $15.42 | $114.49 | 1,508,100 | — | — |
| 2025-02-12 | $15.30 | $113.60 | 2,189,800 | — | — |
| 2025-02-11 | $15.77 | $117.09 | 1,893,500 | — | — |
| 2025-02-10 | $15.47 | $114.86 | 1,784,500 | — | — |
| 2025-02-07 | $15.74 | $116.87 | 2,418,200 | — | — |
| 2025-02-06 | $15.95 | $118.43 | 2,896,000 | — | — |
| 2025-02-05 | $15.68 | $116.42 | 1,575,500 | — | — |
| 2025-02-04 | $15.59 | $115.75 | 1,753,100 | — | — |
| 2025-02-03 | $15.30 | $113.60 | 2,783,400 | — | — |
| 2025-01-31 | $15.69 | $116.50 | 2,476,000 | — | — |
| 2025-01-30 | $15.83 | $117.54 | 2,428,100 | — | — |
| 2025-01-29 | $15.73 | $116.79 | 3,182,300 | — | — |
| 2025-01-28 | $15.67 | $116.35 | 2,891,200 | — | — |
| 2025-01-27 | $15.64 | $116.12 | 3,098,600 | — | — |
| 2025-01-24 | $15.56 | $115.53 | 4,644,800 | — | — |
| 2025-01-23 | $15.51 | $115.16 | 1,937,000 | — | — |
| 2025-01-22 | $15.55 | $115.46 | 3,434,200 | — | — |
| 2025-01-21 | $15.92 | $118.20 | 4,899,200 | — | — |
| 2025-01-17 | $15.61 | $115.90 | 4,140,000 | — | — |
| 2025-01-16 | $15.33 | $113.82 | 2,434,300 | — | — |
| 2025-01-15 | $15.56 | $115.53 | 2,843,800 | — | — |
| 2025-01-14 | $15.10 | $112.12 | 3,129,200 | — | — |
| 2025-01-13 | $14.46 | $107.36 | 2,280,400 | — | — |
| 2025-01-10 | $14.25 | $105.80 | 3,156,800 | — | — |
| 2025-01-08 | $14.67 | $108.92 | 1,597,900 | — | — |
| 2025-01-07 | $14.68 | $109.00 | 1,890,200 | — | — |
| 2025-01-06 | $14.77 | $109.67 | 2,568,900 | — | — |
| 2025-01-03 | $14.67 | $108.92 | 1,667,000 | — | — |
| 2025-01-02 | $14.54 | $107.96 | 2,053,500 | — | — |