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
- 1992-03-05 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 | $18.95 | $23.48 | 524,900 | — | — |
| 2025-12-30 | $18.98 | $23.52 | 565,100 | — | — |
| 2025-12-29 | $19.53 | $24.20 | 551,200 | — | — |
| 2025-12-26 | $20.58 | $25.50 | 749,800 | — | — |
| 2025-12-24 | $19.11 | $23.68 | 238,100 | — | — |
| 2025-12-23 | $18.84 | $23.34 | 510,200 | — | — |
| 2025-12-22 | $19.45 | $24.10 | 573,200 | — | — |
| 2025-12-19 | $19.42 | $24.06 | 882,600 | — | — |
| 2025-12-18 | $19.68 | $24.38 | 518,000 | — | — |
| 2025-12-17 | $19.51 | $24.17 | 644,400 | — | — |
| 2025-12-16 | $20.39 | $25.26 | 841,400 | — | — |
| 2025-12-15 | $19.65 | $24.35 | 686,900 | — | — |
| 2025-12-12 | $21.08 | $26.12 | 1,049,500 | — | — |
| 2025-12-11 | $20.27 | $25.12 | 654,600 | — | — |
| 2025-12-10 | $20.11 | $24.92 | 1,020,500 | — | — |
| 2025-12-09 | $19.27 | $23.88 | 433,600 | — | — |
| 2025-12-08 | $18.95 | $23.48 | 563,800 | — | — |
| 2025-12-05 | $18.84 | $23.34 | 539,100 | — | — |
| 2025-12-04 | $19.33 | $23.95 | 600,700 | — | — |
| 2025-12-03 | $19.87 | $24.62 | 618,700 | — | — |
| 2025-12-02 | $19.43 | $24.07 | 745,900 | — | — |
| 2025-12-01 | $19.32 | $23.94 | 764,200 | — | — |
| 2025-11-28 | $19.71 | $24.42 | 448,400 | — | — |
| 2025-11-26 | $19.46 | $24.11 | 1,053,400 | — | — |
| 2025-11-25 | $19.46 | $24.11 | 2,358,600 | — | — |
| 2025-11-24 | $17.36 | $21.51 | 2,034,500 | — | — |
| 2025-11-21 | $16.81 | $20.83 | 1,964,700 | — | — |
| 2025-11-20 | $15.50 | $19.21 | 2,804,500 | — | — |
| 2025-11-19 | $14.38 | $17.82 | 1,431,800 | — | — |
| 2025-11-18 | $14.25 | $17.66 | 1,104,100 | — | — |
| 2025-11-17 | $14.26 | $17.67 | 944,000 | — | — |
| 2025-11-14 | $14.94 | $18.51 | 928,500 | — | — |
| 2025-11-13 | $15.20 | $18.83 | 827,000 | — | — |
| 2025-11-12 | $15.15 | $18.77 | 1,191,300 | — | — |
| 2025-11-11 | $14.99 | $18.57 | 1,123,600 | — | — |
| 2025-11-10 | $15.64 | $19.38 | 1,668,500 | — | — |
| 2025-11-07 | $17.05 | $21.13 | 913,400 | — | — |
| 2025-11-06 | $15.93 | $19.74 | 859,300 | — | — |
| 2025-11-05 | $17.13 | $21.22 | 1,501,700 | — | — |
| 2025-11-04 | $16.72 | $20.72 | 1,543,200 | — | — |
| 2025-11-03 | $15.99 | $19.81 | 980,600 | — | — |
| 2025-10-31 | $16.04 | $19.87 | 1,398,200 | — | — |
| 2025-10-30 | $15.28 | $18.93 | 1,587,600 | — | — |
| 2025-10-29 | $16.44 | $20.37 | 1,099,600 | — | — |
| 2025-10-28 | $17.06 | $21.14 | 1,016,300 | — | — |
| 2025-10-27 | $17.30 | $21.44 | 1,037,700 | — | — |
| 2025-10-24 | $17.73 | $21.97 | 972,700 | — | — |
| 2025-10-23 | $18.37 | $22.76 | 921,000 | — | — |
| 2025-10-22 | $18.24 | $22.60 | 1,064,200 | — | — |
| 2025-10-21 | $18.15 | $22.49 | 1,381,400 | — | — |
| 2025-10-20 | $17.26 | $21.39 | 984,400 | — | — |
| 2025-10-17 | $17.07 | $21.15 | 1,136,800 | — | — |
| 2025-10-16 | $17.61 | $21.82 | 2,128,000 | — | — |
| 2025-10-15 | $19.28 | $23.89 | 1,241,000 | — | — |
| 2025-10-14 | $19.64 | $24.33 | 1,870,300 | — | — |
| 2025-10-13 | $17.78 | $22.03 | 1,293,100 | — | — |
| 2025-10-10 | $17.34 | $21.49 | 1,241,000 | — | — |
| 2025-10-09 | $18.37 | $22.76 | 1,123,400 | — | — |
| 2025-10-08 | $19.37 | $24.00 | 1,382,400 | — | — |
| 2025-10-07 | $19.12 | $23.69 | 1,100,600 | — | — |
| 2025-10-06 | $19.19 | $23.78 | 971,500 | — | — |
| 2025-10-03 | $19.94 | $24.71 | 1,322,400 | — | — |
| 2025-10-02 | $19.57 | $24.25 | 1,278,400 | — | — |
| 2025-10-01 | $20.75 | $25.71 | 1,459,000 | — | — |
| 2025-09-30 | $19.77 | $24.50 | 1,421,700 | — | — |
| 2025-09-29 | $19.14 | $23.72 | 1,854,600 | — | — |
| 2025-09-26 | $20.23 | $25.07 | 1,255,200 | — | — |
| 2025-09-25 | $19.39 | $24.03 | 1,145,900 | — | — |
| 2025-09-24 | $19.11 | $23.68 | 1,597,300 | — | — |
| 2025-09-23 | $18.40 | $22.80 | 1,614,300 | — | — |
| 2025-09-22 | $18.66 | $23.12 | 1,792,000 | — | — |
| 2025-09-19 | $18.92 | $23.44 | 4,962,400 | — | — |
| 2025-09-18 | $18.85 | $23.36 | 1,785,200 | — | — |
| 2025-09-17 | $18.73 | $23.21 | 1,709,400 | — | — |
| 2025-09-16 | $19.42 | $24.06 | 1,530,400 | — | — |
| 2025-09-15 | $19.59 | $24.27 | 1,818,900 | — | — |
| 2025-09-12 | $18.54 | $22.97 | 1,812,100 | — | — |
| 2025-09-11 | $18.13 | $22.46 | 1,828,200 | — | — |
| 2025-09-10 | $18.27 | $22.64 | 1,807,000 | — | — |
| 2025-09-09 | $19.94 | $24.71 | 1,633,600 | — | — |
| 2025-09-08 | $19.85 | $24.60 | 2,340,800 | — | — |
| 2025-09-05 | $20.43 | $25.31 | 1,799,900 | — | — |
| 2025-09-04 | $19.42 | $24.06 | 1,763,700 | — | — |
| 2025-09-03 | $17.97 | $22.27 | 960,900 | — | — |
| 2025-09-02 | $18.73 | $23.21 | 601,800 | — | — |
| 2025-08-29 | $19.30 | $23.91 | 702,500 | — | — |
| 2025-08-28 | $18.74 | $23.22 | 797,600 | — | — |
| 2025-08-27 | $18.28 | $22.65 | 784,900 | — | — |
| 2025-08-26 | $18.67 | $23.13 | 983,000 | — | — |
| 2025-08-25 | $18.81 | $23.31 | 615,900 | — | — |
| 2025-08-22 | $18.65 | $23.11 | 1,652,000 | — | — |
| 2025-08-21 | $18.10 | $22.43 | 1,215,600 | — | — |
| 2025-08-20 | $18.67 | $23.13 | 809,700 | — | — |
| 2025-08-19 | $19.00 | $23.54 | 779,100 | — | — |
| 2025-08-18 | $18.78 | $23.27 | 1,134,100 | — | — |
| 2025-08-15 | $20.47 | $25.36 | 1,632,100 | — | — |
| 2025-08-14 | $20.65 | $25.59 | 1,782,000 | — | — |
| 2025-08-13 | $18.67 | $23.13 | 1,326,500 | — | — |
| 2025-08-12 | $16.67 | $20.65 | 1,336,200 | — | — |
| 2025-08-11 | $16.98 | $21.04 | 1,319,200 | — | — |
| 2025-08-08 | $18.19 | $22.54 | 1,193,900 | — | — |
| 2025-08-07 | $18.63 | $23.08 | 1,895,200 | — | — |
| 2025-08-06 | $18.94 | $23.47 | 1,074,800 | — | — |
| 2025-08-05 | $19.50 | $24.16 | 902,900 | — | — |
| 2025-08-04 | $19.04 | $23.59 | 786,700 | — | — |
| 2025-08-01 | $19.23 | $23.83 | 998,500 | — | — |
| 2025-07-31 | $19.70 | $24.41 | 909,800 | — | — |
| 2025-07-30 | $20.18 | $25.00 | 782,900 | — | — |
| 2025-07-29 | $20.92 | $25.92 | 735,100 | — | — |
| 2025-07-28 | $22.42 | $27.78 | 577,800 | — | — |
| 2025-07-25 | $23.89 | $29.60 | 723,900 | — | — |
| 2025-07-24 | $23.70 | $29.37 | 1,351,700 | — | — |
| 2025-07-23 | $24.88 | $30.83 | 1,151,600 | — | — |
| 2025-07-22 | $24.35 | $30.17 | 1,292,800 | — | — |
| 2025-07-21 | $22.21 | $27.52 | 715,100 | — | — |
| 2025-07-18 | $21.40 | $26.52 | 621,200 | — | — |
| 2025-07-17 | $21.61 | $26.78 | 729,500 | — | — |
| 2025-07-16 | $20.69 | $25.64 | 691,700 | — | — |
| 2025-07-15 | $20.15 | $24.97 | 874,500 | — | — |
| 2025-07-14 | $21.23 | $26.31 | 862,200 | — | — |
| 2025-07-11 | $22.75 | $28.19 | 675,200 | — | — |
| 2025-07-10 | $22.59 | $27.99 | 894,200 | — | — |
| 2025-07-09 | $22.11 | $27.40 | 891,800 | — | — |
| 2025-07-08 | $21.45 | $26.58 | 954,300 | — | — |
| 2025-07-07 | $19.76 | $24.48 | 896,600 | — | — |
| 2025-07-03 | $20.37 | $25.24 | 469,200 | — | — |
| 2025-07-02 | $20.59 | $25.51 | 1,674,600 | — | — |
| 2025-07-01 | $19.09 | $23.65 | 1,173,400 | — | — |
| 2025-06-30 | $17.46 | $21.63 | 919,700 | — | — |
| 2025-06-27 | $16.83 | $20.85 | 1,060,000 | — | — |
| 2025-06-26 | $17.29 | $21.42 | 612,200 | — | — |
| 2025-06-25 | $17.15 | $21.25 | 750,900 | — | — |
| 2025-06-24 | $17.83 | $22.09 | 724,100 | — | — |
| 2025-06-23 | $18.03 | $22.34 | 880,000 | — | — |
| 2025-06-20 | $17.25 | $21.37 | 1,331,100 | — | — |
| 2025-06-18 | $17.06 | $21.14 | 1,073,200 | — | — |
| 2025-06-17 | $17.63 | $21.84 | 947,200 | — | — |
| 2025-06-16 | $18.02 | $22.33 | 1,040,400 | — | — |
| 2025-06-13 | $18.30 | $22.67 | 1,159,500 | — | — |
| 2025-06-12 | $19.50 | $24.16 | 842,800 | — | — |
| 2025-06-11 | $19.85 | $24.60 | 991,400 | — | — |
| 2025-06-10 | $20.78 | $25.75 | 735,000 | — | — |
| 2025-06-09 | $21.57 | $26.73 | 1,354,800 | — | — |
| 2025-06-06 | $20.29 | $25.14 | 631,100 | — | — |
| 2025-06-05 | $19.45 | $24.10 | 835,000 | — | — |
| 2025-06-04 | $20.26 | $25.10 | 848,900 | — | — |
| 2025-06-03 | $19.36 | $23.99 | 860,400 | — | — |
| 2025-06-02 | $18.69 | $23.16 | 1,120,700 | — | — |
| 2025-05-30 | $18.97 | $23.50 | 1,048,000 | — | — |
| 2025-05-29 | $19.55 | $24.22 | 807,100 | — | — |
| 2025-05-28 | $20.39 | $25.26 | 623,300 | — | — |
| 2025-05-27 | $20.34 | $25.20 | 828,900 | — | — |
| 2025-05-23 | $20.29 | $25.14 | 545,100 | — | — |
| 2025-05-22 | $20.24 | $25.08 | 1,121,900 | — | — |
| 2025-05-21 | $19.94 | $24.71 | 1,662,500 | — | — |
| 2025-05-20 | $21.99 | $27.25 | 1,125,600 | — | — |
| 2025-05-19 | $21.97 | $27.22 | 1,612,600 | — | — |
| 2025-05-16 | $23.75 | $29.43 | 1,049,100 | — | — |
| 2025-05-15 | $24.06 | $29.81 | 1,713,600 | — | — |
| 2025-05-14 | $25.67 | $31.81 | 1,087,900 | — | — |
| 2025-05-13 | $26.07 | $32.30 | 978,300 | — | — |
| 2025-05-12 | $28.80 | $35.68 | 986,400 | — | — |
| 2025-05-09 | $26.92 | $33.36 | 469,500 | — | — |
| 2025-05-08 | $27.22 | $33.73 | 470,700 | — | — |
| 2025-05-07 | $26.59 | $32.95 | 552,800 | — | — |
| 2025-05-06 | $26.38 | $32.69 | 775,600 | — | — |
| 2025-05-05 | $27.03 | $33.49 | 601,900 | — | — |
| 2025-05-02 | $27.16 | $33.65 | 561,500 | — | — |
| 2025-05-01 | $26.11 | $32.35 | 783,600 | — | — |
| 2025-04-30 | $26.04 | $32.26 | 504,500 | — | — |
| 2025-04-29 | $26.18 | $32.44 | 655,000 | — | — |
| 2025-04-28 | $25.75 | $31.91 | 1,479,000 | — | — |
| 2025-04-25 | $24.52 | $30.38 | 1,176,600 | — | — |
| 2025-04-24 | $23.97 | $29.70 | 2,737,000 | — | — |
| 2025-04-23 | $25.42 | $31.50 | 1,115,000 | — | — |
| 2025-04-22 | $25.44 | $31.52 | 658,400 | — | — |
| 2025-04-21 | $24.81 | $30.74 | 828,800 | — | — |
| 2025-04-17 | $23.22 | $28.77 | 582,300 | — | — |
| 2025-04-16 | $22.86 | $28.32 | 746,700 | — | — |
| 2025-04-15 | $23.71 | $29.38 | 712,700 | — | — |
| 2025-04-14 | $24.42 | $30.26 | 855,500 | — | — |
| 2025-04-11 | $24.73 | $30.64 | 755,200 | — | — |
| 2025-04-10 | $24.82 | $30.75 | 790,100 | — | — |
| 2025-04-09 | $25.69 | $31.83 | 1,557,700 | — | — |
| 2025-04-08 | $22.93 | $28.41 | 1,489,500 | — | — |
| 2025-04-07 | $24.63 | $30.52 | 1,499,900 | — | — |
| 2025-04-04 | $24.35 | $30.17 | 2,175,300 | — | — |
| 2025-04-03 | $25.73 | $31.88 | 1,743,600 | — | — |
| 2025-04-02 | $26.53 | $32.87 | 1,024,100 | — | — |
| 2025-04-01 | $26.93 | $33.37 | 840,100 | — | — |
| 2025-03-31 | $27.19 | $33.69 | 998,700 | — | — |
| 2025-03-28 | $27.43 | $33.99 | 1,046,000 | — | — |
| 2025-03-27 | $28.63 | $35.47 | 556,400 | — | — |
| 2025-03-26 | $28.36 | $35.14 | 775,000 | — | — |
| 2025-03-25 | $28.84 | $35.73 | 901,500 | — | — |
| 2025-03-24 | $30.62 | $37.94 | 768,400 | — | — |
| 2025-03-21 | $29.48 | $36.53 | 1,409,400 | — | — |
| 2025-03-20 | $30.74 | $38.09 | 535,400 | — | — |
| 2025-03-19 | $31.44 | $38.41 | 612,200 | — | — |
| 2025-03-18 | $32.16 | $39.29 | 695,500 | — | — |
| 2025-03-17 | $32.15 | $39.28 | 777,900 | — | — |
| 2025-03-14 | $31.34 | $38.29 | 810,400 | — | — |
| 2025-03-13 | $31.13 | $38.03 | 786,500 | — | — |
| 2025-03-12 | $33.44 | $40.85 | 859,300 | — | — |
| 2025-03-11 | $33.73 | $41.21 | 1,148,200 | — | — |
| 2025-03-10 | $37.42 | $45.72 | 745,900 | — | — |
| 2025-03-07 | $38.23 | $46.71 | 765,200 | — | — |
| 2025-03-06 | $36.70 | $44.84 | 817,100 | — | — |
| 2025-03-05 | $35.03 | $42.80 | 1,055,000 | — | — |
| 2025-03-04 | $36.14 | $44.15 | 845,700 | — | — |
| 2025-03-03 | $35.82 | $43.76 | 849,700 | — | — |
| 2025-02-28 | $38.44 | $46.96 | 690,500 | — | — |
| 2025-02-27 | $38.62 | $47.18 | 830,000 | — | — |
| 2025-02-26 | $37.94 | $46.35 | 2,368,800 | — | — |
| 2025-02-25 | $33.95 | $41.48 | 2,283,600 | — | — |
| 2025-02-24 | $36.78 | $44.93 | 1,035,100 | — | — |
| 2025-02-21 | $38.46 | $46.99 | 626,400 | — | — |
| 2025-02-20 | $39.29 | $48.00 | 464,400 | — | — |
| 2025-02-19 | $39.11 | $47.78 | 614,900 | — | — |
| 2025-02-18 | $40.31 | $49.25 | 662,400 | — | — |
| 2025-02-14 | $39.18 | $47.87 | 536,500 | — | — |
| 2025-02-13 | $39.90 | $48.75 | 654,300 | — | — |
| 2025-02-12 | $38.52 | $47.06 | 513,300 | — | — |
| 2025-02-11 | $39.60 | $48.38 | 433,900 | — | — |
| 2025-02-10 | $39.49 | $48.25 | 407,300 | — | — |
| 2025-02-07 | $40.53 | $49.52 | 446,100 | — | — |
| 2025-02-06 | $42.58 | $52.02 | 567,900 | — | — |
| 2025-02-05 | $41.88 | $51.17 | 433,100 | — | — |
| 2025-02-04 | $41.02 | $50.11 | 453,500 | — | — |
| 2025-02-03 | $39.99 | $48.86 | 511,300 | — | — |
| 2025-01-31 | $39.19 | $47.88 | 439,100 | — | — |
| 2025-01-30 | $39.84 | $48.67 | 384,500 | — | — |
| 2025-01-29 | $39.36 | $48.09 | 493,600 | — | — |
| 2025-01-28 | $39.49 | $48.25 | 385,700 | — | — |
| 2025-01-27 | $40.69 | $49.71 | 491,500 | — | — |
| 2025-01-24 | $39.62 | $48.40 | 462,800 | — | — |
| 2025-01-23 | $39.21 | $47.90 | 513,100 | — | — |
| 2025-01-22 | $38.91 | $47.54 | 596,900 | — | — |
| 2025-01-21 | $38.65 | $47.22 | 923,700 | — | — |
| 2025-01-17 | $38.66 | $47.23 | 609,600 | — | — |
| 2025-01-16 | $39.52 | $48.28 | 462,000 | — | — |
| 2025-01-15 | $39.58 | $48.36 | 537,500 | — | — |
| 2025-01-14 | $39.15 | $47.83 | 421,400 | — | — |
| 2025-01-13 | $38.28 | $46.77 | 681,500 | — | — |
| 2025-01-10 | $37.20 | $45.45 | 581,700 | — | — |
| 2025-01-08 | $38.13 | $46.58 | 682,000 | — | — |
| 2025-01-07 | $38.97 | $47.61 | 782,500 | — | — |
| 2025-01-06 | $40.47 | $49.44 | 796,900 | — | — |
| 2025-01-03 | $40.48 | $49.45 | 590,100 | — | — |
| 2025-01-02 | $40.97 | $50.05 | 566,800 | — | — |