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
- 1999-03-11 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 | $17.82 | $28.66 | 4,524,100 | — | — |
| 2025-12-30 | $18.04 | $29.01 | 6,867,400 | — | — |
| 2025-12-29 | $18.43 | $29.64 | 6,075,600 | — | — |
| 2025-12-26 | $18.79 | $30.21 | 6,204,000 | — | — |
| 2025-12-24 | $18.67 | $30.02 | 13,262,500 | — | — |
| 2025-12-23 | $18.57 | $29.86 | 13,291,700 | — | — |
| 2025-12-22 | $19.16 | $30.81 | 23,938,800 | — | — |
| 2025-12-19 | $20.22 | $32.51 | 118,705,800 | — | — |
| 2025-12-18 | $19.18 | $30.84 | 29,526,500 | — | — |
| 2025-12-17 | $18.22 | $29.30 | 15,974,900 | — | — |
| 2025-12-16 | $17.77 | $28.57 | 14,058,800 | — | — |
| 2025-12-15 | $17.78 | $28.59 | 8,091,200 | — | — |
| 2025-12-12 | $17.78 | $28.59 | 7,955,900 | — | — |
| 2025-12-11 | $17.80 | $28.62 | 12,986,500 | — | — |
| 2025-12-10 | $18.07 | $29.06 | 10,143,600 | — | — |
| 2025-12-09 | $17.75 | $28.54 | 16,529,000 | — | — |
| 2025-12-08 | $17.72 | $28.49 | 7,209,500 | — | — |
| 2025-12-05 | $18.07 | $29.06 | 9,198,300 | — | — |
| 2025-12-04 | $18.29 | $29.41 | 18,299,700 | — | — |
| 2025-12-03 | $17.66 | $28.40 | 7,412,700 | — | — |
| 2025-12-02 | $17.41 | $28.00 | 6,642,800 | — | — |
| 2025-12-01 | $17.45 | $28.06 | 5,508,400 | — | — |
| 2025-11-28 | $17.48 | $28.11 | 3,688,900 | — | — |
| 2025-11-26 | $17.42 | $28.01 | 8,260,000 | — | — |
| 2025-11-25 | $17.28 | $27.79 | 10,433,200 | — | — |
| 2025-11-24 | $17.27 | $27.77 | 12,775,000 | — | — |
| 2025-11-21 | $17.70 | $28.46 | 16,657,000 | — | — |
| 2025-11-20 | $17.13 | $27.55 | 12,455,000 | — | — |
| 2025-11-19 | $17.31 | $27.83 | 7,807,700 | — | — |
| 2025-11-18 | $16.95 | $27.26 | 14,371,300 | — | — |
| 2025-11-17 | $16.77 | $26.97 | 10,426,600 | — | — |
| 2025-11-14 | $16.65 | $26.77 | 11,248,600 | — | — |
| 2025-11-13 | $16.96 | $27.27 | 10,304,900 | — | — |
| 2025-11-12 | $17.09 | $27.48 | 10,919,500 | — | — |
| 2025-11-11 | $17.01 | $27.35 | 9,370,300 | — | — |
| 2025-11-10 | $16.76 | $26.95 | 9,889,900 | — | — |
| 2025-11-07 | $16.50 | $26.53 | 8,094,500 | — | — |
| 2025-11-06 | $16.18 | $26.02 | 10,341,600 | — | — |
| 2025-11-05 | $16.42 | $26.40 | 9,322,900 | — | — |
| 2025-11-04 | $16.30 | $26.21 | 10,752,700 | — | — |
| 2025-11-03 | $16.41 | $26.39 | 12,273,800 | — | — |
| 2025-10-31 | $16.57 | $26.65 | 13,459,400 | — | — |
| 2025-10-30 | $16.64 | $26.76 | 14,127,400 | — | — |
| 2025-10-29 | $16.88 | $27.14 | 13,848,200 | — | — |
| 2025-10-28 | $16.89 | $27.16 | 15,833,300 | — | — |
| 2025-10-27 | $17.04 | $27.40 | 11,499,700 | — | — |
| 2025-10-24 | $17.48 | $27.69 | 8,492,500 | — | — |
| 2025-10-23 | $17.53 | $27.77 | 14,138,800 | — | — |
| 2025-10-22 | $17.47 | $27.68 | 23,013,100 | — | — |
| 2025-10-21 | $17.41 | $27.58 | 24,526,800 | — | — |
| 2025-10-20 | $16.91 | $26.79 | 19,872,900 | — | — |
| 2025-10-17 | $16.33 | $25.87 | 12,874,600 | — | — |
| 2025-10-16 | $16.07 | $25.46 | 30,758,900 | — | — |
| 2025-10-15 | $16.44 | $26.04 | 23,613,300 | — | — |
| 2025-10-14 | $16.48 | $26.11 | 19,181,600 | — | — |
| 2025-10-13 | $16.78 | $26.58 | 9,959,800 | — | — |
| 2025-10-10 | $16.58 | $26.27 | 15,132,700 | — | — |
| 2025-10-09 | $17.06 | $27.03 | 21,105,900 | — | — |
| 2025-10-08 | $16.74 | $26.52 | 13,231,300 | — | — |
| 2025-10-07 | $16.39 | $25.97 | 15,178,500 | — | — |
| 2025-10-06 | $16.69 | $26.44 | 21,090,500 | — | — |
| 2025-10-03 | $16.23 | $25.71 | 15,110,100 | — | — |
| 2025-10-02 | $16.15 | $25.58 | 13,738,800 | — | — |
| 2025-10-01 | $16.37 | $25.93 | 15,899,200 | — | — |
| 2025-09-30 | $16.27 | $25.77 | 13,331,200 | — | — |
| 2025-09-29 | $16.32 | $25.85 | 19,370,300 | — | — |
| 2025-09-26 | $16.52 | $26.17 | 19,463,500 | — | — |
| 2025-09-25 | $16.54 | $26.20 | 17,831,200 | — | — |
| 2025-09-24 | $17.03 | $26.98 | 17,049,600 | — | — |
| 2025-09-23 | $16.88 | $26.74 | 11,524,400 | — | — |
| 2025-09-22 | $17.15 | $27.17 | 14,994,200 | — | — |
| 2025-09-19 | $16.97 | $26.88 | 54,720,200 | — | — |
| 2025-09-18 | $17.57 | $27.83 | 13,245,800 | — | — |
| 2025-09-17 | $17.68 | $28.01 | 32,050,800 | — | — |
| 2025-09-16 | $17.06 | $27.03 | 17,749,400 | — | — |
| 2025-09-15 | $16.92 | $26.80 | 18,852,800 | — | — |
| 2025-09-12 | $16.96 | $26.87 | 12,966,900 | — | — |
| 2025-09-11 | $17.07 | $27.04 | 30,237,600 | — | — |
| 2025-09-10 | $16.98 | $26.90 | 17,812,800 | — | — |
| 2025-09-09 | $17.01 | $26.95 | 14,879,900 | — | — |
| 2025-09-08 | $16.79 | $26.60 | 25,547,900 | — | — |
| 2025-09-05 | $16.38 | $25.95 | 23,404,000 | — | — |
| 2025-09-04 | $16.59 | $26.28 | 15,167,700 | — | — |
| 2025-09-03 | $16.64 | $26.36 | 19,263,600 | — | — |
| 2025-09-02 | $16.89 | $26.76 | 13,503,100 | — | — |
| 2025-08-29 | $16.82 | $26.65 | 17,333,200 | — | — |
| 2025-08-28 | $17.00 | $26.93 | 28,336,300 | — | — |
| 2025-08-27 | $17.36 | $27.50 | 10,264,900 | — | — |
| 2025-08-26 | $17.22 | $27.28 | 14,770,200 | — | — |
| 2025-08-25 | $17.33 | $27.45 | 17,187,400 | — | — |
| 2025-08-22 | $17.34 | $27.47 | 33,953,400 | — | — |
| 2025-08-21 | $17.05 | $27.01 | 19,974,100 | — | — |
| 2025-08-20 | $17.01 | $26.95 | 22,949,600 | — | — |
| 2025-08-19 | $16.60 | $26.30 | 18,923,300 | — | — |
| 2025-08-18 | $16.41 | $26.00 | 11,116,100 | — | — |
| 2025-08-15 | $16.56 | $26.23 | 9,000,900 | — | — |
| 2025-08-14 | $16.36 | $25.92 | 18,675,100 | — | — |
| 2025-08-13 | $16.38 | $25.95 | 27,608,700 | — | — |
| 2025-08-12 | $16.07 | $25.46 | 18,403,100 | — | — |
| 2025-08-11 | $15.98 | $25.32 | 20,161,800 | — | — |
| 2025-08-08 | $15.99 | $25.33 | 13,909,900 | — | — |
| 2025-08-07 | $16.02 | $25.38 | 19,616,500 | — | — |
| 2025-08-06 | $16.07 | $25.46 | 16,992,500 | — | — |
| 2025-08-05 | $16.20 | $25.66 | 22,539,900 | — | — |
| 2025-08-04 | $16.48 | $26.11 | 18,306,000 | — | — |
| 2025-08-01 | $16.41 | $26.00 | 20,078,400 | — | — |
| 2025-07-31 | $16.72 | $26.49 | 15,926,400 | — | — |
| 2025-07-30 | $16.95 | $26.85 | 13,278,800 | — | — |
| 2025-07-29 | $17.21 | $27.26 | 11,563,700 | — | — |
| 2025-07-28 | $17.16 | $27.18 | 21,715,200 | — | — |
| 2025-07-25 | $17.37 | $27.52 | 19,087,800 | — | — |
| 2025-07-24 | $17.68 | $28.01 | 14,675,700 | — | — |
| 2025-07-23 | $18.45 | $29.23 | 24,739,700 | — | — |
| 2025-07-22 | $18.26 | $28.93 | 18,870,500 | — | — |
| 2025-07-21 | $18.19 | $28.82 | 11,469,300 | — | — |
| 2025-07-18 | $18.21 | $28.85 | 9,706,800 | — | — |
| 2025-07-17 | $18.47 | $29.26 | 13,528,000 | — | — |
| 2025-07-16 | $18.50 | $29.31 | 15,715,300 | — | — |
| 2025-07-15 | $18.22 | $28.86 | 14,013,600 | — | — |
| 2025-07-14 | $18.01 | $28.53 | 14,495,200 | — | — |
| 2025-07-11 | $18.19 | $28.82 | 16,461,200 | — | — |
| 2025-07-10 | $18.10 | $28.67 | 27,407,300 | — | — |
| 2025-07-09 | $18.82 | $29.81 | 13,092,800 | — | — |
| 2025-07-08 | $18.89 | $29.93 | 10,832,400 | — | — |
| 2025-07-07 | $18.82 | $29.81 | 8,790,400 | — | — |
| 2025-07-03 | $18.96 | $30.04 | 4,267,300 | — | — |
| 2025-07-02 | $18.88 | $29.91 | 9,428,300 | — | — |
| 2025-07-01 | $18.90 | $29.94 | 15,010,100 | — | — |
| 2025-06-30 | $18.53 | $29.36 | 12,743,100 | — | — |
| 2025-06-27 | $18.52 | $29.34 | 13,502,100 | — | — |
| 2025-06-26 | $18.60 | $29.47 | 14,327,700 | — | — |
| 2025-06-25 | $18.51 | $29.32 | 10,846,500 | — | — |
| 2025-06-24 | $18.30 | $28.99 | 8,763,700 | — | — |
| 2025-06-23 | $18.10 | $28.67 | 15,272,800 | — | — |
| 2025-06-20 | $17.68 | $28.01 | 37,327,100 | — | — |
| 2025-06-18 | $18.43 | $29.20 | 10,915,900 | — | — |
| 2025-06-17 | $18.67 | $29.58 | 10,128,900 | — | — |
| 2025-06-16 | $18.75 | $29.70 | 9,604,100 | — | — |
| 2025-06-13 | $18.42 | $29.18 | 10,471,900 | — | — |
| 2025-06-12 | $18.56 | $29.40 | 11,362,600 | — | — |
| 2025-06-11 | $18.61 | $29.48 | 15,531,200 | — | — |
| 2025-06-10 | $18.51 | $29.32 | 9,545,800 | — | — |
| 2025-06-09 | $18.29 | $28.98 | 5,386,700 | — | — |
| 2025-06-06 | $18.20 | $28.83 | 6,425,900 | — | — |
| 2025-06-05 | $17.93 | $28.40 | 9,590,900 | — | — |
| 2025-06-04 | $17.85 | $28.28 | 7,541,700 | — | — |
| 2025-06-03 | $18.04 | $28.58 | 11,219,600 | — | — |
| 2025-06-02 | $18.19 | $28.82 | 8,475,400 | — | — |
| 2025-05-30 | $18.19 | $28.82 | 12,638,500 | — | — |
| 2025-05-29 | $18.46 | $28.84 | 8,526,600 | — | — |
| 2025-05-28 | $18.36 | $28.68 | 6,625,900 | — | — |
| 2025-05-27 | $18.49 | $28.88 | 9,014,400 | — | — |
| 2025-05-23 | $18.11 | $28.29 | 10,086,500 | — | — |
| 2025-05-22 | $18.04 | $28.18 | 8,345,000 | — | — |
| 2025-05-21 | $18.16 | $28.37 | 7,863,200 | — | — |
| 2025-05-20 | $18.24 | $28.49 | 7,065,500 | — | — |
| 2025-05-19 | $18.33 | $28.63 | 9,394,400 | — | — |
| 2025-05-16 | $18.31 | $28.60 | 12,914,100 | — | — |
| 2025-05-15 | $18.72 | $29.24 | 8,079,100 | — | — |
| 2025-05-14 | $18.46 | $28.84 | 8,648,200 | — | — |
| 2025-05-13 | $18.38 | $28.71 | 8,599,700 | — | — |
| 2025-05-12 | $18.65 | $29.13 | 16,249,500 | — | — |
| 2025-05-09 | $17.49 | $27.32 | 8,642,400 | — | — |
| 2025-05-08 | $17.49 | $27.32 | 11,433,300 | — | — |
| 2025-05-07 | $17.71 | $27.67 | 5,479,000 | — | — |
| 2025-05-06 | $17.77 | $27.76 | 8,333,400 | — | — |
| 2025-05-05 | $17.85 | $27.88 | 5,659,500 | — | — |
| 2025-05-02 | $17.88 | $27.93 | 8,940,500 | — | — |
| 2025-05-01 | $17.60 | $27.49 | 7,752,700 | — | — |
| 2025-04-30 | $17.60 | $27.49 | 7,085,500 | — | — |
| 2025-04-29 | $17.57 | $27.45 | 7,769,600 | — | — |
| 2025-04-28 | $17.33 | $27.07 | 7,546,900 | — | — |
| 2025-04-25 | $17.40 | $27.18 | 7,574,000 | — | — |
| 2025-04-24 | $17.36 | $27.12 | 10,165,700 | — | — |
| 2025-04-23 | $17.23 | $26.92 | 12,569,300 | — | — |
| 2025-04-22 | $16.86 | $26.34 | 10,459,300 | — | — |
| 2025-04-21 | $16.58 | $25.90 | 20,614,300 | — | — |
| 2025-04-17 | $16.14 | $25.21 | 20,714,100 | — | — |
| 2025-04-16 | $16.58 | $25.90 | 21,244,700 | — | — |
| 2025-04-15 | $17.03 | $26.60 | 16,826,200 | — | — |
| 2025-04-14 | $17.01 | $26.57 | 20,142,000 | — | — |
| 2025-04-11 | $16.88 | $26.37 | 15,133,500 | — | — |
| 2025-04-10 | $16.98 | $26.53 | 25,884,800 | — | — |
| 2025-04-09 | $17.66 | $27.59 | 20,797,800 | — | — |
| 2025-04-08 | $16.42 | $25.65 | 12,944,700 | — | — |
| 2025-04-07 | $16.78 | $26.21 | 23,309,900 | — | — |
| 2025-04-04 | $16.58 | $25.90 | 19,389,000 | — | — |
| 2025-04-03 | $17.35 | $27.10 | 16,271,300 | — | — |
| 2025-04-02 | $18.39 | $28.73 | 9,782,300 | — | — |
| 2025-04-01 | $18.20 | $28.43 | 13,574,900 | — | — |
| 2025-03-31 | $18.25 | $28.51 | 12,408,200 | — | — |
| 2025-03-28 | $18.17 | $28.38 | 7,866,100 | — | — |
| 2025-03-27 | $18.67 | $29.17 | 6,249,500 | — | — |
| 2025-03-26 | $18.66 | $29.15 | 7,391,100 | — | — |
| 2025-03-25 | $18.83 | $29.42 | 11,605,900 | — | — |
| 2025-03-24 | $18.59 | $29.04 | 7,515,800 | — | — |
| 2025-03-21 | $18.32 | $28.62 | 18,677,600 | — | — |
| 2025-03-20 | $18.06 | $28.21 | 19,376,100 | — | — |
| 2025-03-19 | $18.57 | $29.01 | 9,710,800 | — | — |
| 2025-03-18 | $18.45 | $28.82 | 13,070,400 | — | — |
| 2025-03-17 | $18.57 | $29.01 | 10,044,500 | — | — |
| 2025-03-14 | $18.40 | $28.74 | 7,767,300 | — | — |
| 2025-03-13 | $18.29 | $28.57 | 10,913,500 | — | — |
| 2025-03-12 | $18.50 | $28.90 | 15,292,400 | — | — |
| 2025-03-11 | $18.97 | $29.63 | 17,695,000 | — | — |
| 2025-03-10 | $19.44 | $30.37 | 14,185,200 | — | — |
| 2025-03-07 | $19.86 | $31.02 | 15,923,200 | — | — |
| 2025-03-06 | $19.75 | $30.85 | 11,306,000 | — | — |
| 2025-03-05 | $20.06 | $31.34 | 12,466,000 | — | — |
| 2025-03-04 | $19.71 | $30.79 | 13,778,200 | — | — |
| 2025-03-03 | $19.83 | $30.98 | 9,916,000 | — | — |
| 2025-02-28 | $20.10 | $31.40 | 17,385,600 | — | — |
| 2025-02-27 | $20.50 | $32.02 | 10,206,600 | — | — |
| 2025-02-26 | $20.77 | $32.45 | 9,233,300 | — | — |
| 2025-02-25 | $20.77 | $32.45 | 9,215,000 | — | — |
| 2025-02-24 | $20.83 | $32.54 | 12,509,400 | — | — |
| 2025-02-21 | $21.17 | $33.07 | 13,778,200 | — | — |
| 2025-02-20 | $21.35 | $33.35 | 10,776,600 | — | — |
| 2025-02-19 | $21.21 | $33.13 | 11,414,600 | — | — |
| 2025-02-18 | $21.41 | $33.45 | 10,779,700 | — | — |
| 2025-02-14 | $21.57 | $33.70 | 7,038,100 | — | — |
| 2025-02-13 | $21.74 | $33.96 | 9,916,700 | — | — |
| 2025-02-12 | $21.75 | $33.98 | 5,914,200 | — | — |
| 2025-02-11 | $21.97 | $34.32 | 8,557,800 | — | — |
| 2025-02-10 | $21.87 | $34.16 | 9,249,900 | — | — |
| 2025-02-07 | $21.83 | $34.10 | 9,618,000 | — | — |
| 2025-02-06 | $22.24 | $34.74 | 9,375,200 | — | — |
| 2025-02-05 | $22.31 | $34.85 | 9,910,900 | — | — |
| 2025-02-04 | $22.38 | $34.96 | 9,778,200 | — | — |
| 2025-02-03 | $21.99 | $34.35 | 10,983,000 | — | — |
| 2025-01-31 | $21.95 | $34.29 | 9,751,700 | — | — |
| 2025-01-30 | $21.82 | $34.09 | 6,800,600 | — | — |
| 2025-01-29 | $21.70 | $33.90 | 8,351,400 | — | — |
| 2025-01-28 | $21.53 | $33.63 | 14,719,300 | — | — |
| 2025-01-27 | $21.54 | $33.65 | 9,588,900 | — | — |
| 2025-01-24 | $21.68 | $33.87 | 7,612,600 | — | — |
| 2025-01-23 | $21.78 | $34.02 | 10,751,800 | — | — |
| 2025-01-22 | $21.61 | $33.76 | 9,311,600 | — | — |
| 2025-01-21 | $21.15 | $33.04 | 18,004,300 | — | — |
| 2025-01-17 | $21.19 | $33.10 | 13,512,700 | — | — |
| 2025-01-16 | $21.57 | $33.70 | 22,922,700 | — | — |
| 2025-01-15 | $22.89 | $35.76 | 9,229,900 | — | — |
| 2025-01-14 | $22.51 | $35.16 | 13,923,400 | — | — |
| 2025-01-13 | $22.69 | $35.45 | 11,561,800 | — | — |
| 2025-01-10 | $22.70 | $35.46 | 7,409,000 | — | — |
| 2025-01-08 | $22.78 | $35.59 | 6,199,700 | — | — |
| 2025-01-07 | $22.61 | $35.32 | 5,150,400 | — | — |
| 2025-01-06 | $22.75 | $35.54 | 4,862,600 | — | — |
| 2025-01-03 | $22.63 | $35.35 | 3,810,700 | — | — |
| 2025-01-02 | $22.62 | $35.34 | 6,556,200 | — | — |