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
- 1992-12-10 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 | $15.06 | $18.54 | 2,950,200 | — | — |
| 2025-12-30 | $15.14 | $18.64 | 2,955,000 | — | — |
| 2025-12-29 | $15.23 | $18.75 | 2,634,600 | — | — |
| 2025-12-26 | $15.19 | $18.70 | 1,983,300 | — | — |
| 2025-12-24 | $15.12 | $18.62 | 1,753,100 | — | — |
| 2025-12-23 | $15.11 | $18.60 | 3,040,500 | — | — |
| 2025-12-22 | $15.32 | $18.86 | 4,734,800 | — | — |
| 2025-12-19 | $15.43 | $19.00 | 8,714,700 | — | — |
| 2025-12-18 | $15.43 | $19.00 | 4,085,500 | — | — |
| 2025-12-17 | $15.53 | $19.12 | 4,284,200 | — | — |
| 2025-12-16 | $15.38 | $18.94 | 5,214,200 | — | — |
| 2025-12-15 | $15.40 | $18.96 | 5,172,300 | — | — |
| 2025-12-12 | $15.58 | $19.05 | 6,109,800 | — | — |
| 2025-12-11 | $15.41 | $18.84 | 7,108,900 | — | — |
| 2025-12-10 | $14.88 | $18.19 | 7,879,300 | — | — |
| 2025-12-09 | $14.23 | $17.40 | 17,428,400 | — | — |
| 2025-12-08 | $15.58 | $19.05 | 4,965,100 | — | — |
| 2025-12-05 | $15.99 | $19.55 | 8,190,600 | — | — |
| 2025-12-04 | $15.80 | $19.31 | 3,610,200 | — | — |
| 2025-12-03 | $16.27 | $19.89 | 5,292,100 | — | — |
| 2025-12-02 | $16.29 | $19.91 | 4,163,800 | — | — |
| 2025-12-01 | $16.39 | $20.04 | 3,057,000 | — | — |
| 2025-11-28 | $16.18 | $19.78 | 1,491,400 | — | — |
| 2025-11-26 | $16.13 | $19.72 | 2,627,600 | — | — |
| 2025-11-25 | $16.11 | $19.69 | 3,294,000 | — | — |
| 2025-11-24 | $15.78 | $19.29 | 5,533,400 | — | — |
| 2025-11-21 | $15.58 | $19.05 | 4,681,400 | — | — |
| 2025-11-20 | $15.17 | $18.54 | 4,070,100 | — | — |
| 2025-11-19 | $15.30 | $18.70 | 3,690,200 | — | — |
| 2025-11-18 | $15.47 | $18.91 | 4,575,400 | — | — |
| 2025-11-17 | $15.55 | $19.01 | 3,830,600 | — | — |
| 2025-11-14 | $16.06 | $19.63 | 4,406,000 | — | — |
| 2025-11-13 | $16.12 | $19.71 | 4,344,700 | — | — |
| 2025-11-12 | $15.69 | $19.18 | 5,907,500 | — | — |
| 2025-11-11 | $16.13 | $19.72 | 6,102,400 | — | — |
| 2025-11-10 | $16.13 | $19.72 | 7,338,100 | — | — |
| 2025-11-07 | $16.43 | $20.08 | 6,688,500 | — | — |
| 2025-11-06 | $16.47 | $20.13 | 6,895,300 | — | — |
| 2025-11-05 | $17.00 | $20.78 | 9,333,600 | — | — |
| 2025-11-04 | $17.05 | $20.84 | 9,822,000 | — | — |
| 2025-11-03 | $15.66 | $19.14 | 6,103,900 | — | — |
| 2025-10-31 | $15.99 | $19.55 | 7,431,000 | — | — |
| 2025-10-30 | $16.07 | $19.64 | 7,220,800 | — | — |
| 2025-10-29 | $16.28 | $19.90 | 11,903,200 | — | — |
| 2025-10-28 | $17.26 | $21.10 | 4,569,900 | — | — |
| 2025-10-27 | $17.37 | $21.23 | 3,483,200 | — | — |
| 2025-10-24 | $17.28 | $21.12 | 4,279,300 | — | — |
| 2025-10-23 | $17.68 | $21.61 | 3,454,800 | — | — |
| 2025-10-22 | $17.82 | $21.78 | 6,824,900 | — | — |
| 2025-10-21 | $17.55 | $21.45 | 4,090,400 | — | — |
| 2025-10-20 | $17.40 | $21.27 | 2,786,000 | — | — |
| 2025-10-17 | $17.17 | $20.99 | 3,709,500 | — | — |
| 2025-10-16 | $17.19 | $21.01 | 4,450,900 | — | — |
| 2025-10-15 | $17.29 | $21.14 | 2,751,700 | — | — |
| 2025-10-14 | $17.52 | $21.42 | 4,471,400 | — | — |
| 2025-10-13 | $17.47 | $21.36 | 3,646,200 | — | — |
| 2025-10-10 | $17.51 | $21.41 | 5,657,700 | — | — |
| 2025-10-09 | $18.13 | $22.16 | 3,692,900 | — | — |
| 2025-10-08 | $18.79 | $22.97 | 2,906,400 | — | — |
| 2025-10-07 | $18.98 | $23.20 | 2,703,800 | — | — |
| 2025-10-06 | $19.08 | $23.32 | 3,167,000 | — | — |
| 2025-10-03 | $19.37 | $23.68 | 2,177,200 | — | — |
| 2025-10-02 | $19.45 | $23.78 | 2,310,600 | — | — |
| 2025-10-01 | $19.57 | $23.92 | 2,835,900 | — | — |
| 2025-09-30 | $19.57 | $23.92 | 3,407,100 | — | — |
| 2025-09-29 | $19.30 | $23.59 | 2,804,900 | — | — |
| 2025-09-26 | $19.40 | $23.72 | 2,703,500 | — | — |
| 2025-09-25 | $19.21 | $23.48 | 3,269,600 | — | — |
| 2025-09-24 | $19.31 | $23.61 | 3,357,000 | — | — |
| 2025-09-23 | $19.08 | $23.32 | 2,979,500 | — | — |
| 2025-09-22 | $19.47 | $23.80 | 3,443,800 | — | — |
| 2025-09-19 | $19.51 | $23.85 | 8,853,800 | — | — |
| 2025-09-18 | $19.96 | $24.40 | 3,449,900 | — | — |
| 2025-09-17 | $20.00 | $24.45 | 7,334,900 | — | — |
| 2025-09-16 | $20.34 | $24.86 | 3,192,400 | — | — |
| 2025-09-15 | $20.21 | $24.71 | 2,828,000 | — | — |
| 2025-09-12 | $20.72 | $25.19 | 2,538,100 | — | — |
| 2025-09-11 | $21.06 | $25.61 | 3,607,300 | — | — |
| 2025-09-10 | $20.71 | $25.18 | 5,977,800 | — | — |
| 2025-09-09 | $20.54 | $24.98 | 3,080,000 | — | — |
| 2025-09-08 | $21.07 | $25.62 | 3,318,400 | — | — |
| 2025-09-05 | $21.53 | $26.18 | 4,128,000 | — | — |
| 2025-09-04 | $20.90 | $25.41 | 5,583,500 | — | — |
| 2025-09-03 | $20.91 | $25.43 | 6,508,000 | — | — |
| 2025-09-02 | $21.97 | $26.71 | 3,437,400 | — | — |
| 2025-08-29 | $22.27 | $27.08 | 3,335,600 | — | — |
| 2025-08-28 | $22.19 | $26.98 | 3,261,700 | — | — |
| 2025-08-27 | $22.43 | $27.27 | 3,457,700 | — | — |
| 2025-08-26 | $22.39 | $27.23 | 2,448,100 | — | — |
| 2025-08-25 | $22.73 | $27.64 | 2,607,400 | — | — |
| 2025-08-22 | $23.04 | $28.02 | 5,052,700 | — | — |
| 2025-08-21 | $22.89 | $27.83 | 2,927,600 | — | — |
| 2025-08-20 | $22.58 | $27.46 | 1,869,000 | — | — |
| 2025-08-19 | $22.75 | $27.66 | 2,932,100 | — | — |
| 2025-08-18 | $22.32 | $27.14 | 3,815,000 | — | — |
| 2025-08-15 | $22.52 | $27.38 | 3,972,600 | — | — |
| 2025-08-14 | $22.63 | $27.52 | 3,459,300 | — | — |
| 2025-08-13 | $23.12 | $28.11 | 6,532,500 | — | — |
| 2025-08-12 | $22.73 | $27.64 | 1,997,000 | — | — |
| 2025-08-11 | $22.28 | $27.09 | 3,795,000 | — | — |
| 2025-08-08 | $22.74 | $27.65 | 2,452,800 | — | — |
| 2025-08-07 | $22.84 | $27.77 | 4,643,400 | — | — |
| 2025-08-06 | $21.91 | $26.64 | 2,597,300 | — | — |
| 2025-08-05 | $22.24 | $27.04 | 2,778,300 | — | — |
| 2025-08-04 | $21.96 | $26.70 | 2,105,100 | — | — |
| 2025-08-01 | $21.48 | $26.12 | 5,163,100 | — | — |
| 2025-07-31 | $22.36 | $27.19 | 9,371,100 | — | — |
| 2025-07-30 | $22.49 | $27.35 | 4,442,200 | — | — |
| 2025-07-29 | $22.46 | $27.31 | 8,069,500 | — | — |
| 2025-07-28 | $23.13 | $28.13 | 3,328,700 | — | — |
| 2025-07-25 | $23.32 | $28.36 | 2,920,700 | — | — |
| 2025-07-24 | $23.21 | $28.22 | 2,808,400 | — | — |
| 2025-07-23 | $23.53 | $28.61 | 3,504,100 | — | — |
| 2025-07-22 | $23.24 | $28.26 | 2,657,000 | — | — |
| 2025-07-21 | $22.47 | $27.32 | 1,763,400 | — | — |
| 2025-07-18 | $22.45 | $27.30 | 3,481,100 | — | — |
| 2025-07-17 | $22.62 | $27.51 | 3,641,100 | — | — |
| 2025-07-16 | $22.01 | $26.76 | 5,179,600 | — | — |
| 2025-07-15 | $21.97 | $26.71 | 2,145,700 | — | — |
| 2025-07-14 | $22.32 | $27.14 | 2,021,600 | — | — |
| 2025-07-11 | $22.41 | $27.25 | 2,085,000 | — | — |
| 2025-07-10 | $22.60 | $27.48 | 3,464,900 | — | — |
| 2025-07-09 | $22.44 | $27.29 | 3,228,100 | — | — |
| 2025-07-08 | $22.07 | $26.84 | 2,996,800 | — | — |
| 2025-07-07 | $21.76 | $26.46 | 2,584,600 | — | — |
| 2025-07-03 | $22.02 | $26.78 | 1,874,800 | — | — |
| 2025-07-02 | $22.03 | $26.79 | 3,517,000 | — | — |
| 2025-07-01 | $21.85 | $26.57 | 4,381,700 | — | — |
| 2025-06-30 | $21.07 | $25.62 | 2,447,300 | — | — |
| 2025-06-27 | $21.02 | $25.56 | 5,079,300 | — | — |
| 2025-06-26 | $21.16 | $25.73 | 4,180,600 | — | — |
| 2025-06-25 | $21.20 | $25.78 | 3,496,600 | — | — |
| 2025-06-24 | $21.57 | $26.23 | 2,964,400 | — | — |
| 2025-06-23 | $21.55 | $26.20 | 2,968,800 | — | — |
| 2025-06-20 | $21.14 | $25.71 | 4,330,500 | — | — |
| 2025-06-18 | $21.26 | $25.85 | 3,991,500 | — | — |
| 2025-06-17 | $21.22 | $25.80 | 3,076,400 | — | — |
| 2025-06-16 | $21.53 | $26.18 | 4,018,400 | — | — |
| 2025-06-13 | $21.10 | $25.66 | 3,302,200 | — | — |
| 2025-06-12 | $21.67 | $26.22 | 6,102,600 | — | — |
| 2025-06-11 | $21.85 | $26.43 | 3,807,500 | — | — |
| 2025-06-10 | $22.48 | $27.20 | 3,214,900 | — | — |
| 2025-06-09 | $22.24 | $26.91 | 2,522,500 | — | — |
| 2025-06-06 | $22.25 | $26.92 | 1,900,200 | — | — |
| 2025-06-05 | $22.11 | $26.75 | 2,540,200 | — | — |
| 2025-06-04 | $21.98 | $26.59 | 2,133,300 | — | — |
| 2025-06-03 | $22.24 | $26.91 | 2,964,700 | — | — |
| 2025-06-02 | $21.91 | $26.51 | 3,084,900 | — | — |
| 2025-05-30 | $22.22 | $26.88 | 3,589,700 | — | — |
| 2025-05-29 | $22.30 | $26.98 | 2,701,700 | — | — |
| 2025-05-28 | $22.37 | $27.06 | 3,880,300 | — | — |
| 2025-05-27 | $22.94 | $27.75 | 3,081,800 | — | — |
| 2025-05-23 | $22.59 | $27.33 | 3,175,600 | — | — |
| 2025-05-22 | $22.62 | $27.37 | 3,458,600 | — | — |
| 2025-05-21 | $22.81 | $27.60 | 1,950,500 | — | — |
| 2025-05-20 | $23.27 | $28.15 | 1,851,000 | — | — |
| 2025-05-19 | $23.52 | $28.45 | 1,678,200 | — | — |
| 2025-05-16 | $23.55 | $28.49 | 2,657,500 | — | — |
| 2025-05-15 | $23.32 | $28.21 | 2,874,900 | — | — |
| 2025-05-14 | $23.11 | $27.96 | 3,966,900 | — | — |
| 2025-05-13 | $23.25 | $28.13 | 3,188,000 | — | — |
| 2025-05-12 | $23.06 | $27.90 | 3,873,300 | — | — |
| 2025-05-09 | $22.29 | $26.97 | 2,168,200 | — | — |
| 2025-05-08 | $22.33 | $27.01 | 4,041,500 | — | — |
| 2025-05-07 | $21.85 | $26.43 | 2,702,200 | — | — |
| 2025-05-06 | $22.08 | $26.71 | 4,001,500 | — | — |
| 2025-05-05 | $22.12 | $26.76 | 5,018,900 | — | — |
| 2025-05-02 | $21.81 | $26.39 | 7,739,600 | — | — |
| 2025-05-01 | $21.37 | $25.85 | 13,794,300 | — | — |
| 2025-04-30 | $25.31 | $30.62 | 2,443,900 | — | — |
| 2025-04-29 | $25.64 | $31.02 | 2,985,300 | — | — |
| 2025-04-28 | $25.32 | $30.63 | 2,247,600 | — | — |
| 2025-04-25 | $25.01 | $30.26 | 1,977,700 | — | — |
| 2025-04-24 | $25.33 | $30.64 | 2,081,500 | — | — |
| 2025-04-23 | $25.17 | $30.45 | 2,621,100 | — | — |
| 2025-04-22 | $25.35 | $30.67 | 2,063,200 | — | — |
| 2025-04-21 | $24.51 | $29.65 | 2,028,000 | — | — |
| 2025-04-17 | $24.50 | $29.64 | 2,854,500 | — | — |
| 2025-04-16 | $24.44 | $29.57 | 1,320,100 | — | — |
| 2025-04-15 | $24.84 | $30.05 | 1,519,300 | — | — |
| 2025-04-14 | $25.02 | $30.27 | 2,043,800 | — | — |
| 2025-04-11 | $24.68 | $29.86 | 1,702,200 | — | — |
| 2025-04-10 | $24.24 | $29.33 | 1,824,500 | — | — |
| 2025-04-09 | $24.75 | $29.94 | 4,375,400 | — | — |
| 2025-04-08 | $23.60 | $28.55 | 3,361,700 | — | — |
| 2025-04-07 | $24.33 | $29.43 | 4,528,700 | — | — |
| 2025-04-04 | $25.14 | $30.41 | 5,687,200 | — | — |
| 2025-04-03 | $26.15 | $31.64 | 4,425,400 | — | — |
| 2025-04-02 | $26.30 | $31.82 | 2,730,700 | — | — |
| 2025-04-01 | $26.22 | $31.72 | 2,167,700 | — | — |
| 2025-03-31 | $25.96 | $31.41 | 3,088,700 | — | — |
| 2025-03-28 | $26.12 | $31.60 | 2,751,300 | — | — |
| 2025-03-27 | $26.06 | $31.53 | 2,130,500 | — | — |
| 2025-03-26 | $25.79 | $31.20 | 1,540,700 | — | — |
| 2025-03-25 | $25.27 | $30.57 | 2,813,000 | — | — |
| 2025-03-24 | $25.33 | $30.64 | 2,266,400 | — | — |
| 2025-03-21 | $25.29 | $30.60 | 3,959,100 | — | — |
| 2025-03-20 | $25.99 | $31.44 | 2,989,400 | — | — |
| 2025-03-19 | $25.78 | $31.19 | 3,808,400 | — | — |
| 2025-03-18 | $26.25 | $31.76 | 2,742,600 | — | — |
| 2025-03-17 | $26.19 | $31.68 | 3,117,400 | — | — |
| 2025-03-14 | $26.23 | $31.73 | 2,621,100 | — | — |
| 2025-03-13 | $26.21 | $31.58 | 2,237,000 | — | — |
| 2025-03-12 | $26.24 | $31.61 | 4,670,800 | — | — |
| 2025-03-11 | $27.43 | $33.05 | 3,610,300 | — | — |
| 2025-03-10 | $27.56 | $33.20 | 3,992,200 | — | — |
| 2025-03-07 | $27.73 | $33.41 | 4,293,400 | — | — |
| 2025-03-06 | $26.70 | $32.17 | 2,918,500 | — | — |
| 2025-03-05 | $26.22 | $31.59 | 2,265,800 | — | — |
| 2025-03-04 | $25.83 | $31.12 | 2,292,200 | — | — |
| 2025-03-03 | $26.15 | $31.50 | 2,159,500 | — | — |
| 2025-02-28 | $26.68 | $32.14 | 2,794,600 | — | — |
| 2025-02-27 | $26.27 | $31.65 | 3,360,300 | — | — |
| 2025-02-26 | $27.01 | $32.54 | 1,132,300 | — | — |
| 2025-02-25 | $27.17 | $32.73 | 1,325,700 | — | — |
| 2025-02-24 | $26.88 | $32.38 | 1,816,500 | — | — |
| 2025-02-21 | $27.08 | $32.62 | 3,135,300 | — | — |
| 2025-02-20 | $27.08 | $32.62 | 2,092,500 | — | — |
| 2025-02-19 | $27.00 | $32.53 | 1,247,500 | — | — |
| 2025-02-18 | $27.04 | $32.58 | 1,380,200 | — | — |
| 2025-02-14 | $26.69 | $32.15 | 1,485,500 | — | — |
| 2025-02-13 | $26.60 | $32.05 | 1,635,500 | — | — |
| 2025-02-12 | $26.43 | $31.84 | 2,094,900 | — | — |
| 2025-02-11 | $26.50 | $31.93 | 1,445,400 | — | — |
| 2025-02-10 | $26.39 | $31.79 | 1,762,800 | — | — |
| 2025-02-07 | $26.44 | $31.85 | 2,728,900 | — | — |
| 2025-02-06 | $26.99 | $32.52 | 4,711,000 | — | — |
| 2025-02-05 | $26.45 | $31.86 | 5,622,200 | — | — |
| 2025-02-04 | $26.54 | $31.97 | 5,130,500 | — | — |
| 2025-02-03 | $27.22 | $32.79 | 2,596,700 | — | — |
| 2025-01-31 | $27.43 | $33.05 | 2,695,700 | — | — |
| 2025-01-30 | $28.12 | $33.88 | 2,268,800 | — | — |
| 2025-01-29 | $27.98 | $33.71 | 2,062,300 | — | — |
| 2025-01-28 | $27.84 | $33.54 | 1,759,600 | — | — |
| 2025-01-27 | $27.79 | $33.48 | 1,514,100 | — | — |
| 2025-01-24 | $27.36 | $32.96 | 3,190,100 | — | — |
| 2025-01-23 | $27.57 | $33.21 | 3,171,900 | — | — |
| 2025-01-22 | $27.90 | $33.61 | 2,703,900 | — | — |
| 2025-01-21 | $28.30 | $34.09 | 2,442,400 | — | — |
| 2025-01-17 | $27.93 | $33.65 | 2,789,600 | — | — |
| 2025-01-16 | $27.65 | $33.31 | 1,699,400 | — | — |
| 2025-01-15 | $27.39 | $33.00 | 1,494,700 | — | — |
| 2025-01-14 | $27.17 | $32.73 | 1,543,100 | — | — |
| 2025-01-13 | $26.83 | $32.32 | 1,732,600 | — | — |
| 2025-01-10 | $26.19 | $31.55 | 1,418,300 | — | — |
| 2025-01-08 | $26.69 | $32.15 | 1,917,300 | — | — |
| 2025-01-07 | $26.54 | $31.97 | 2,553,800 | — | — |
| 2025-01-06 | $26.44 | $31.85 | 2,654,500 | — | — |
| 2025-01-03 | $26.49 | $31.91 | 3,032,200 | — | — |
| 2025-01-02 | $26.78 | $32.26 | 1,654,500 | — | — |