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
- 1994-07-27 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 | $16.12 | $39.90 | 1,662,500 | — | — |
| 2025-12-30 | $16.04 | $39.70 | 1,347,600 | — | — |
| 2025-12-29 | $16.50 | $40.84 | 970,900 | — | — |
| 2025-12-26 | $16.31 | $40.37 | 710,300 | — | — |
| 2025-12-24 | $16.53 | $40.91 | 713,100 | — | — |
| 2025-12-23 | $16.21 | $40.12 | 1,490,000 | — | — |
| 2025-12-22 | $16.74 | $41.43 | 2,213,100 | — | — |
| 2025-12-19 | $15.98 | $39.55 | 4,661,100 | — | — |
| 2025-12-18 | $16.53 | $40.91 | 1,311,800 | — | — |
| 2025-12-17 | $16.59 | $41.06 | 2,197,700 | — | — |
| 2025-12-16 | $16.58 | $41.04 | 1,770,500 | — | — |
| 2025-12-15 | $16.65 | $41.21 | 2,158,900 | — | — |
| 2025-12-12 | $16.83 | $41.65 | 1,918,400 | — | — |
| 2025-12-11 | $17.19 | $42.55 | 1,457,300 | — | — |
| 2025-12-10 | $16.69 | $41.31 | 2,052,100 | — | — |
| 2025-12-09 | $16.65 | $41.21 | 1,353,100 | — | — |
| 2025-12-08 | $16.78 | $41.53 | 1,995,200 | — | — |
| 2025-12-05 | $17.11 | $42.35 | 1,441,100 | — | — |
| 2025-12-04 | $17.16 | $42.47 | 1,678,800 | — | — |
| 2025-12-03 | $17.10 | $42.32 | 2,071,300 | — | — |
| 2025-12-02 | $16.63 | $41.16 | 1,838,600 | — | — |
| 2025-12-01 | $16.13 | $39.92 | 2,692,700 | — | — |
| 2025-11-28 | $15.76 | $39.01 | 670,800 | — | — |
| 2025-11-26 | $15.58 | $38.56 | 1,937,000 | — | — |
| 2025-11-25 | $15.61 | $38.63 | 1,669,800 | — | — |
| 2025-11-24 | $15.29 | $37.84 | 2,493,400 | — | — |
| 2025-11-21 | $15.05 | $37.25 | 1,977,500 | — | — |
| 2025-11-20 | $14.87 | $36.80 | 1,477,200 | — | — |
| 2025-11-19 | $14.90 | $36.88 | 1,664,300 | — | — |
| 2025-11-18 | $14.75 | $36.51 | 2,027,000 | — | — |
| 2025-11-17 | $14.60 | $36.14 | 2,490,300 | — | — |
| 2025-11-14 | $15.22 | $37.67 | 2,086,700 | — | — |
| 2025-11-13 | $14.58 | $36.09 | 1,578,400 | — | — |
| 2025-11-12 | $14.93 | $36.95 | 1,710,000 | — | — |
| 2025-11-11 | $14.84 | $36.73 | 1,383,300 | — | — |
| 2025-11-10 | $14.98 | $37.08 | 2,187,800 | — | — |
| 2025-11-07 | $15.13 | $37.45 | 2,755,900 | — | — |
| 2025-11-06 | $15.41 | $38.14 | 5,736,100 | — | — |
| 2025-11-05 | $16.81 | $41.60 | 2,572,200 | — | — |
| 2025-11-04 | $16.38 | $40.54 | 2,605,300 | — | — |
| 2025-11-03 | $16.81 | $41.60 | 1,818,800 | — | — |
| 2025-10-31 | $16.97 | $42.00 | 3,467,700 | — | — |
| 2025-10-30 | $16.51 | $40.86 | 2,341,600 | — | — |
| 2025-10-29 | $16.68 | $41.28 | 1,907,300 | — | — |
| 2025-10-28 | $16.69 | $41.31 | 1,243,200 | — | — |
| 2025-10-27 | $16.99 | $42.05 | 1,037,800 | — | — |
| 2025-10-24 | $17.27 | $42.74 | 1,457,100 | — | — |
| 2025-10-23 | $17.34 | $42.92 | 1,842,800 | — | — |
| 2025-10-22 | $17.09 | $42.30 | 1,104,600 | — | — |
| 2025-10-21 | $17.47 | $43.24 | 2,201,500 | — | — |
| 2025-10-20 | $17.00 | $42.08 | 1,565,800 | — | — |
| 2025-10-17 | $17.02 | $42.12 | 2,039,400 | — | — |
| 2025-10-16 | $16.74 | $41.43 | 2,067,100 | — | — |
| 2025-10-15 | $17.29 | $42.79 | 1,554,500 | — | — |
| 2025-10-14 | $17.45 | $43.19 | 1,910,700 | — | — |
| 2025-10-13 | $17.33 | $42.89 | 2,584,400 | — | — |
| 2025-10-10 | $17.69 | $43.78 | 1,660,100 | — | — |
| 2025-10-09 | $18.25 | $45.17 | 2,069,500 | — | — |
| 2025-10-08 | $18.56 | $45.94 | 2,149,100 | — | — |
| 2025-10-07 | $18.85 | $46.65 | 2,959,400 | — | — |
| 2025-10-06 | $19.42 | $48.06 | 2,500,800 | — | — |
| 2025-10-03 | $20.21 | $50.02 | 1,804,000 | — | — |
| 2025-10-02 | $20.09 | $49.72 | 3,062,100 | — | — |
| 2025-10-01 | $21.62 | $53.51 | 3,923,300 | — | — |
| 2025-09-30 | $20.49 | $50.71 | 1,756,300 | — | — |
| 2025-09-29 | $20.98 | $51.93 | 1,382,700 | — | — |
| 2025-09-26 | $20.90 | $51.73 | 1,653,300 | — | — |
| 2025-09-25 | $20.92 | $51.78 | 2,345,100 | — | — |
| 2025-09-24 | $21.50 | $53.21 | 1,357,300 | — | — |
| 2025-09-23 | $21.29 | $52.69 | 1,195,400 | — | — |
| 2025-09-22 | $21.44 | $53.06 | 1,888,800 | — | — |
| 2025-09-19 | $21.81 | $53.98 | 3,778,800 | — | — |
| 2025-09-18 | $21.98 | $54.40 | 1,879,600 | — | — |
| 2025-09-17 | $21.61 | $53.49 | 2,347,400 | — | — |
| 2025-09-16 | $22.04 | $54.55 | 1,777,900 | — | — |
| 2025-09-15 | $21.85 | $54.08 | 1,685,500 | — | — |
| 2025-09-12 | $22.05 | $54.57 | 2,063,700 | — | — |
| 2025-09-11 | $23.00 | $56.93 | 4,398,600 | — | — |
| 2025-09-10 | $21.30 | $52.72 | 2,441,200 | — | — |
| 2025-09-09 | $21.57 | $53.39 | 2,700,800 | — | — |
| 2025-09-08 | $20.70 | $51.23 | 1,969,600 | — | — |
| 2025-09-05 | $20.63 | $51.06 | 3,231,200 | — | — |
| 2025-09-04 | $21.14 | $52.32 | 2,455,500 | — | — |
| 2025-09-03 | $21.03 | $52.05 | 1,955,100 | — | — |
| 2025-09-02 | $20.98 | $51.93 | 3,208,800 | — | — |
| 2025-08-29 | $20.74 | $51.33 | 2,518,200 | — | — |
| 2025-08-28 | $20.60 | $50.99 | 2,479,300 | — | — |
| 2025-08-27 | $20.81 | $51.51 | 2,841,100 | — | — |
| 2025-08-26 | $20.71 | $51.26 | 3,956,400 | — | — |
| 2025-08-25 | $21.03 | $52.05 | 2,439,400 | — | — |
| 2025-08-22 | $21.43 | $53.04 | 2,974,500 | — | — |
| 2025-08-21 | $21.16 | $52.37 | 2,522,300 | — | — |
| 2025-08-20 | $21.86 | $54.10 | 2,150,100 | — | — |
| 2025-08-19 | $21.72 | $53.76 | 2,665,800 | — | — |
| 2025-08-18 | $20.91 | $51.75 | 3,371,600 | — | — |
| 2025-08-15 | $21.01 | $52.00 | 2,601,100 | — | — |
| 2025-08-14 | $20.76 | $51.38 | 2,525,800 | — | — |
| 2025-08-13 | $20.64 | $51.08 | 2,622,200 | — | — |
| 2025-08-12 | $20.81 | $51.51 | 3,969,500 | — | — |
| 2025-08-11 | $20.25 | $50.12 | 6,107,800 | — | — |
| 2025-08-08 | $21.33 | $52.79 | 5,013,800 | — | — |
| 2025-08-07 | $21.50 | $53.21 | 8,067,100 | — | — |
| 2025-08-06 | $22.88 | $56.63 | 10,645,900 | — | — |
| 2025-08-05 | $25.84 | $63.95 | 3,320,300 | — | — |
| 2025-08-04 | $24.90 | $61.63 | 2,663,800 | — | — |
| 2025-08-01 | $25.00 | $61.88 | 2,333,500 | — | — |
| 2025-07-31 | $25.92 | $64.15 | 2,978,400 | — | — |
| 2025-07-30 | $25.45 | $62.99 | 2,611,300 | — | — |
| 2025-07-29 | $25.56 | $63.26 | 2,359,300 | — | — |
| 2025-07-28 | $26.02 | $64.40 | 2,587,400 | — | — |
| 2025-07-25 | $26.10 | $64.60 | 5,743,300 | — | — |
| 2025-07-24 | $24.55 | $60.76 | 3,709,800 | — | — |
| 2025-07-23 | $23.67 | $58.58 | 2,285,500 | — | — |
| 2025-07-22 | $23.67 | $58.58 | 2,572,500 | — | — |
| 2025-07-21 | $24.11 | $59.67 | 3,058,200 | — | — |
| 2025-07-18 | $24.52 | $60.69 | 3,054,300 | — | — |
| 2025-07-17 | $25.22 | $62.42 | 3,014,400 | — | — |
| 2025-07-16 | $25.51 | $63.14 | 2,281,200 | — | — |
| 2025-07-15 | $25.04 | $61.97 | 2,102,700 | — | — |
| 2025-07-14 | $26.30 | $65.09 | 1,855,400 | — | — |
| 2025-07-11 | $25.93 | $64.18 | 1,985,300 | — | — |
| 2025-07-10 | $26.13 | $64.67 | 1,816,300 | — | — |
| 2025-07-09 | $26.33 | $65.17 | 2,737,200 | — | — |
| 2025-07-08 | $25.84 | $63.95 | 3,842,500 | — | — |
| 2025-07-07 | $26.46 | $65.49 | 5,621,600 | — | — |
| 2025-07-03 | $25.32 | $62.67 | 1,786,300 | — | — |
| 2025-07-02 | $24.63 | $60.96 | 2,990,400 | — | — |
| 2025-07-01 | $24.49 | $60.61 | 3,681,300 | — | — |
| 2025-06-30 | $23.95 | $59.28 | 2,688,100 | — | — |
| 2025-06-27 | $23.78 | $58.86 | 6,803,500 | — | — |
| 2025-06-26 | $23.41 | $57.94 | 1,355,500 | — | — |
| 2025-06-25 | $23.11 | $57.20 | 2,083,200 | — | — |
| 2025-06-24 | $23.27 | $57.59 | 2,683,500 | — | — |
| 2025-06-23 | $23.45 | $58.04 | 2,627,200 | — | — |
| 2025-06-20 | $23.28 | $57.62 | 5,229,400 | — | — |
| 2025-06-18 | $24.17 | $59.82 | 1,908,200 | — | — |
| 2025-06-17 | $24.07 | $59.57 | 3,471,900 | — | — |
| 2025-06-16 | $24.90 | $61.63 | 2,991,800 | — | — |
| 2025-06-13 | $24.62 | $60.93 | 4,888,900 | — | — |
| 2025-06-12 | $26.52 | $65.64 | 2,086,500 | — | — |
| 2025-06-11 | $26.12 | $64.65 | 2,645,200 | — | — |
| 2025-06-10 | $26.96 | $66.73 | 2,104,000 | — | — |
| 2025-06-09 | $26.96 | $66.73 | 2,745,300 | — | — |
| 2025-06-06 | $26.95 | $66.70 | 1,915,000 | — | — |
| 2025-06-05 | $26.20 | $64.85 | 4,588,400 | — | — |
| 2025-06-04 | $26.79 | $66.31 | 1,332,000 | — | — |
| 2025-06-03 | $26.93 | $66.65 | 2,136,200 | — | — |
| 2025-06-02 | $27.08 | $67.02 | 1,895,700 | — | — |
| 2025-05-30 | $27.14 | $67.17 | 3,179,800 | — | — |
| 2025-05-29 | $26.65 | $65.96 | 1,529,000 | — | — |
| 2025-05-28 | $26.93 | $66.65 | 2,081,200 | — | — |
| 2025-05-27 | $27.50 | $68.06 | 1,769,000 | — | — |
| 2025-05-23 | $26.83 | $66.40 | 1,550,100 | — | — |
| 2025-05-22 | $27.08 | $67.02 | 2,046,600 | — | — |
| 2025-05-21 | $26.70 | $66.08 | 2,357,100 | — | — |
| 2025-05-20 | $27.15 | $67.20 | 1,808,300 | — | — |
| 2025-05-19 | $27.55 | $68.19 | 2,191,700 | — | — |
| 2025-05-16 | $26.37 | $65.27 | 2,218,600 | — | — |
| 2025-05-15 | $26.89 | $66.55 | 3,068,200 | — | — |
| 2025-05-14 | $26.40 | $65.34 | 1,887,100 | — | — |
| 2025-05-13 | $26.59 | $65.81 | 1,815,500 | — | — |
| 2025-05-12 | $26.16 | $64.75 | 4,575,000 | — | — |
| 2025-05-09 | $25.21 | $62.40 | 4,271,600 | — | — |
| 2025-05-08 | $26.30 | $65.09 | 6,571,300 | — | — |
| 2025-05-07 | $27.32 | $67.62 | 9,990,200 | — | — |
| 2025-05-06 | $30.37 | $75.17 | 6,326,000 | — | — |
| 2025-05-05 | $31.36 | $77.62 | 2,872,000 | — | — |
| 2025-05-02 | $31.67 | $78.38 | 2,106,100 | — | — |
| 2025-05-01 | $31.54 | $78.06 | 2,493,500 | — | — |
| 2025-04-30 | $31.28 | $77.42 | 2,227,100 | — | — |
| 2025-04-29 | $31.61 | $78.24 | 3,344,400 | — | — |
| 2025-04-28 | $30.32 | $75.04 | 2,589,800 | — | — |
| 2025-04-25 | $30.58 | $75.69 | 2,752,800 | — | — |
| 2025-04-24 | $29.97 | $74.18 | 3,103,300 | — | — |
| 2025-04-23 | $28.33 | $70.12 | 3,398,200 | — | — |
| 2025-04-22 | $28.66 | $70.93 | 3,138,100 | — | — |
| 2025-04-21 | $28.15 | $69.67 | 3,285,300 | — | — |
| 2025-04-17 | $29.69 | $73.48 | 1,912,400 | — | — |
| 2025-04-16 | $29.07 | $71.95 | 2,368,800 | — | — |
| 2025-04-15 | $30.16 | $74.65 | 2,429,800 | — | — |
| 2025-04-14 | $29.66 | $73.41 | 2,703,600 | — | — |
| 2025-04-11 | $29.01 | $71.80 | 2,384,200 | — | — |
| 2025-04-10 | $27.44 | $67.91 | 2,987,900 | — | — |
| 2025-04-09 | $28.32 | $70.09 | 4,253,700 | — | — |
| 2025-04-08 | $26.37 | $65.27 | 3,245,700 | — | — |
| 2025-04-07 | $27.42 | $67.86 | 5,355,900 | — | — |
| 2025-04-04 | $27.01 | $66.85 | 4,247,100 | — | — |
| 2025-04-03 | $29.04 | $71.87 | 3,722,400 | — | — |
| 2025-04-02 | $29.50 | $73.01 | 3,728,800 | — | — |
| 2025-04-01 | $29.93 | $74.08 | 2,264,000 | — | — |
| 2025-03-31 | $29.21 | $72.30 | 2,272,700 | — | — |
| 2025-03-28 | $29.31 | $72.54 | 2,695,300 | — | — |
| 2025-03-27 | $30.40 | $75.24 | 2,679,800 | — | — |
| 2025-03-26 | $29.64 | $73.36 | 2,940,600 | — | — |
| 2025-03-25 | $29.03 | $71.85 | 1,492,100 | — | — |
| 2025-03-24 | $29.12 | $72.07 | 2,043,800 | — | — |
| 2025-03-21 | $28.23 | $69.87 | 4,346,600 | — | — |
| 2025-03-20 | $29.07 | $71.95 | 3,178,600 | — | — |
| 2025-03-19 | $28.17 | $69.72 | 2,913,700 | — | — |
| 2025-03-18 | $26.43 | $65.41 | 2,131,900 | — | — |
| 2025-03-17 | $26.29 | $65.07 | 2,508,900 | — | — |
| 2025-03-14 | $26.62 | $65.88 | 2,461,900 | — | — |
| 2025-03-13 | $25.55 | $63.24 | 1,946,000 | — | — |
| 2025-03-12 | $25.92 | $64.15 | 4,967,700 | — | — |
| 2025-03-11 | $23.61 | $58.44 | 2,357,900 | — | — |
| 2025-03-10 | $22.92 | $56.73 | 3,855,000 | — | — |
| 2025-03-07 | $24.01 | $59.43 | 4,936,000 | — | — |
| 2025-03-06 | $25.53 | $63.19 | 3,997,100 | — | — |
| 2025-03-05 | $25.68 | $63.56 | 3,064,400 | — | — |
| 2025-03-04 | $25.90 | $64.10 | 2,491,800 | — | — |
| 2025-03-03 | $26.23 | $64.92 | 2,620,200 | — | — |
| 2025-02-28 | $27.36 | $67.72 | 3,348,900 | — | — |
| 2025-02-27 | $27.34 | $67.67 | 5,547,400 | — | — |
| 2025-02-26 | $25.78 | $63.81 | 2,064,900 | — | — |
| 2025-02-25 | $25.84 | $63.95 | 2,429,300 | — | — |
| 2025-02-24 | $25.64 | $63.46 | 2,158,500 | — | — |
| 2025-02-21 | $25.34 | $62.72 | 5,485,500 | — | — |
| 2025-02-20 | $26.74 | $66.18 | 1,604,200 | — | — |
| 2025-02-19 | $27.74 | $68.66 | 1,561,600 | — | — |
| 2025-02-18 | $27.39 | $67.79 | 1,988,100 | — | — |
| 2025-02-14 | $27.26 | $67.47 | 1,514,900 | — | — |
| 2025-02-13 | $27.68 | $68.51 | 1,959,300 | — | — |
| 2025-02-12 | $28.22 | $69.84 | 2,217,500 | — | — |
| 2025-02-11 | $27.22 | $67.37 | 3,282,800 | — | — |
| 2025-02-10 | $27.56 | $68.21 | 2,236,100 | — | — |
| 2025-02-07 | $26.93 | $66.65 | 2,231,700 | — | — |
| 2025-02-06 | $27.52 | $68.11 | 3,250,200 | — | — |
| 2025-02-05 | $28.40 | $70.29 | 4,038,600 | — | — |
| 2025-02-04 | $28.56 | $70.69 | 3,853,300 | — | — |
| 2025-02-03 | $30.97 | $76.65 | 1,435,400 | — | — |
| 2025-01-31 | $31.51 | $77.99 | 2,032,500 | — | — |
| 2025-01-30 | $31.46 | $77.86 | 1,665,000 | — | — |
| 2025-01-29 | $31.34 | $77.57 | 2,499,600 | — | — |
| 2025-01-28 | $30.03 | $74.32 | 6,385,500 | — | — |
| 2025-01-27 | $31.01 | $76.75 | 3,399,200 | — | — |
| 2025-01-24 | $33.07 | $81.85 | 2,169,700 | — | — |
| 2025-01-23 | $33.48 | $82.86 | 2,310,200 | — | — |
| 2025-01-22 | $34.35 | $85.02 | 4,186,000 | — | — |
| 2025-01-21 | $34.87 | $86.30 | 5,312,400 | — | — |
| 2025-01-17 | $35.35 | $87.49 | 4,530,600 | — | — |
| 2025-01-16 | $34.00 | $84.15 | 3,222,100 | — | — |
| 2025-01-15 | $33.85 | $83.78 | 3,653,800 | — | — |
| 2025-01-14 | $31.67 | $78.38 | 2,061,100 | — | — |
| 2025-01-13 | $30.66 | $75.88 | 2,636,800 | — | — |
| 2025-01-10 | $30.94 | $76.58 | 3,453,600 | — | — |
| 2025-01-08 | $31.07 | $76.90 | 4,063,200 | — | — |
| 2025-01-07 | $28.69 | $71.01 | 1,858,400 | — | — |
| 2025-01-06 | $29.08 | $71.97 | 2,644,400 | — | — |
| 2025-01-03 | $29.31 | $72.54 | 2,654,100 | — | — |
| 2025-01-02 | $28.29 | $70.02 | 1,994,300 | — | — |