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
- 1992-05-19 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 | $20.41 | $39.23 | 2,548,500 | — | — |
| 2025-12-30 | $20.35 | $39.12 | 3,322,200 | — | — |
| 2025-12-29 | $20.87 | $40.12 | 3,592,700 | — | — |
| 2025-12-26 | $21.57 | $41.46 | 3,294,100 | — | — |
| 2025-12-24 | $21.60 | $41.52 | 1,446,000 | — | — |
| 2025-12-23 | $21.42 | $41.17 | 3,126,800 | — | — |
| 2025-12-22 | $21.84 | $41.98 | 4,411,100 | — | — |
| 2025-12-19 | $23.20 | $44.59 | 6,653,900 | — | — |
| 2025-12-18 | $22.67 | $43.58 | 3,034,300 | — | — |
| 2025-12-17 | $22.44 | $43.13 | 2,853,200 | — | — |
| 2025-12-16 | $22.95 | $44.11 | 5,321,200 | — | — |
| 2025-12-15 | $22.18 | $42.63 | 4,476,900 | — | — |
| 2025-12-12 | $23.27 | $44.73 | 2,676,100 | — | — |
| 2025-12-11 | $23.90 | $45.94 | 3,180,300 | — | — |
| 2025-12-10 | $23.63 | $45.42 | 4,373,800 | — | — |
| 2025-12-09 | $23.41 | $44.76 | 3,367,800 | — | — |
| 2025-12-08 | $22.70 | $43.40 | 4,200,300 | — | — |
| 2025-12-05 | $23.05 | $44.07 | 5,500,300 | — | — |
| 2025-12-04 | $22.58 | $43.17 | 4,624,700 | — | — |
| 2025-12-03 | $22.97 | $43.92 | 7,085,300 | — | — |
| 2025-12-02 | $24.71 | $47.24 | 4,898,200 | — | — |
| 2025-12-01 | $24.13 | $46.13 | 6,617,400 | — | — |
| 2025-11-28 | $24.59 | $47.01 | 5,178,800 | — | — |
| 2025-11-26 | $24.10 | $46.08 | 18,486,100 | — | — |
| 2025-11-25 | $22.42 | $42.87 | 35,526,900 | — | — |
| 2025-11-24 | $15.73 | $30.07 | 8,712,400 | — | — |
| 2025-11-21 | $15.71 | $30.04 | 5,321,700 | — | — |
| 2025-11-20 | $15.00 | $28.68 | 4,263,200 | — | — |
| 2025-11-19 | $15.41 | $29.46 | 3,809,900 | — | — |
| 2025-11-18 | $15.73 | $30.07 | 2,957,600 | — | — |
| 2025-11-17 | $15.99 | $30.57 | 3,068,900 | — | — |
| 2025-11-14 | $16.75 | $32.02 | 2,703,900 | — | — |
| 2025-11-13 | $17.50 | $33.46 | 2,461,500 | — | — |
| 2025-11-12 | $18.06 | $34.53 | 3,093,500 | — | — |
| 2025-11-11 | $17.98 | $34.38 | 3,087,700 | — | — |
| 2025-11-10 | $17.91 | $34.24 | 5,765,900 | — | — |
| 2025-11-07 | $17.01 | $32.52 | 4,156,600 | — | — |
| 2025-11-06 | $16.75 | $32.02 | 5,136,400 | — | — |
| 2025-11-05 | $17.54 | $33.53 | 7,871,500 | — | — |
| 2025-11-04 | $16.11 | $30.80 | 3,524,400 | — | — |
| 2025-11-03 | $16.40 | $31.36 | 3,880,800 | — | — |
| 2025-10-31 | $16.27 | $31.11 | 3,583,900 | — | — |
| 2025-10-30 | $15.77 | $30.15 | 3,372,600 | — | — |
| 2025-10-29 | $15.93 | $30.46 | 3,146,000 | — | — |
| 2025-10-28 | $16.43 | $31.41 | 2,893,000 | — | — |
| 2025-10-27 | $16.37 | $31.30 | 3,966,700 | — | — |
| 2025-10-24 | $16.38 | $31.32 | 2,897,800 | — | — |
| 2025-10-23 | $16.20 | $30.97 | 3,892,200 | — | — |
| 2025-10-22 | $16.67 | $31.87 | 3,533,600 | — | — |
| 2025-10-21 | $16.40 | $31.36 | 3,753,000 | — | — |
| 2025-10-20 | $16.17 | $30.92 | 5,406,400 | — | — |
| 2025-10-17 | $15.49 | $29.62 | 3,511,200 | — | — |
| 2025-10-16 | $15.77 | $30.15 | 6,229,400 | — | — |
| 2025-10-15 | $15.35 | $29.35 | 2,681,900 | — | — |
| 2025-10-14 | $15.49 | $29.62 | 3,619,700 | — | — |
| 2025-10-13 | $15.53 | $29.69 | 6,168,200 | — | — |
| 2025-10-10 | $13.98 | $26.73 | 7,772,700 | — | — |
| 2025-10-09 | $15.27 | $29.19 | 4,711,900 | — | — |
| 2025-10-08 | $15.73 | $30.07 | 3,140,700 | — | — |
| 2025-10-07 | $15.86 | $30.32 | 3,889,200 | — | — |
| 2025-10-06 | $16.51 | $31.57 | 4,038,600 | — | — |
| 2025-10-03 | $16.91 | $32.33 | 5,769,400 | — | — |
| 2025-10-02 | $16.43 | $31.41 | 4,289,500 | — | — |
| 2025-10-01 | $15.82 | $30.25 | 5,726,700 | — | — |
| 2025-09-30 | $15.37 | $29.39 | 4,950,100 | — | — |
| 2025-09-29 | $15.38 | $29.41 | 6,540,400 | — | — |
| 2025-09-26 | $16.23 | $31.03 | 4,288,300 | — | — |
| 2025-09-25 | $16.05 | $30.69 | 5,435,300 | — | — |
| 2025-09-24 | $17.12 | $32.73 | 3,713,500 | — | — |
| 2025-09-23 | $17.28 | $33.04 | 4,420,200 | — | — |
| 2025-09-22 | $16.89 | $32.29 | 5,050,800 | — | — |
| 2025-09-19 | $17.26 | $33.00 | 9,475,200 | — | — |
| 2025-09-18 | $17.38 | $33.23 | 5,945,400 | — | — |
| 2025-09-17 | $17.24 | $32.96 | 11,565,700 | — | — |
| 2025-09-16 | $16.65 | $31.83 | 9,550,200 | — | — |
| 2025-09-15 | $16.05 | $30.69 | 4,022,100 | — | — |
| 2025-09-12 | $15.30 | $29.25 | 5,780,400 | — | — |
| 2025-09-11 | $16.14 | $30.86 | 4,047,100 | — | — |
| 2025-09-10 | $16.04 | $30.67 | 4,157,300 | — | — |
| 2025-09-09 | $16.62 | $31.54 | 3,884,400 | — | — |
| 2025-09-08 | $16.59 | $31.48 | 3,993,700 | — | — |
| 2025-09-05 | $16.57 | $31.44 | 6,491,800 | — | — |
| 2025-09-04 | $16.42 | $31.16 | 4,470,200 | — | — |
| 2025-09-03 | $15.85 | $30.08 | 5,964,000 | — | — |
| 2025-09-02 | $16.13 | $30.61 | 7,264,100 | — | — |
| 2025-08-29 | $15.06 | $28.58 | 5,707,000 | — | — |
| 2025-08-28 | $15.37 | $29.17 | 16,934,400 | — | — |
| 2025-08-27 | $16.17 | $30.68 | 47,362,900 | — | — |
| 2025-08-26 | $13.04 | $24.74 | 15,017,600 | — | — |
| 2025-08-25 | $13.95 | $26.47 | 6,102,700 | — | — |
| 2025-08-22 | $13.89 | $26.36 | 6,864,100 | — | — |
| 2025-08-21 | $13.32 | $25.28 | 4,007,900 | — | — |
| 2025-08-20 | $13.34 | $25.31 | 4,367,700 | — | — |
| 2025-08-19 | $13.65 | $25.90 | 4,428,400 | — | — |
| 2025-08-18 | $13.64 | $25.88 | 4,951,300 | — | — |
| 2025-08-15 | $13.77 | $26.13 | 7,287,700 | — | — |
| 2025-08-14 | $14.46 | $27.44 | 9,272,600 | — | — |
| 2025-08-13 | $14.00 | $26.57 | 10,818,400 | — | — |
| 2025-08-12 | $12.83 | $24.35 | 6,241,000 | — | — |
| 2025-08-11 | $12.21 | $23.17 | 7,354,500 | — | — |
| 2025-08-08 | $11.12 | $21.10 | 4,724,400 | — | — |
| 2025-08-07 | $11.29 | $21.42 | 4,127,900 | — | — |
| 2025-08-06 | $11.75 | $22.30 | 4,461,500 | — | — |
| 2025-08-05 | $11.50 | $21.82 | 6,137,000 | — | — |
| 2025-08-04 | $11.39 | $21.61 | 7,826,500 | — | — |
| 2025-08-01 | $10.73 | $20.36 | 6,803,200 | — | — |
| 2025-07-31 | $10.84 | $20.57 | 8,161,100 | — | — |
| 2025-07-30 | $11.37 | $21.57 | 8,299,300 | — | — |
| 2025-07-29 | $11.69 | $22.18 | 11,906,900 | — | — |
| 2025-07-28 | $12.83 | $24.35 | 10,948,900 | — | — |
| 2025-07-25 | $12.79 | $24.27 | 16,565,000 | — | — |
| 2025-07-24 | $13.63 | $25.86 | 31,351,800 | — | — |
| 2025-07-23 | $12.30 | $23.34 | 44,989,000 | — | — |
| 2025-07-22 | $14.34 | $27.21 | 209,344,000 | — | — |
| 2025-07-21 | $10.42 | $19.77 | 9,403,600 | — | — |
| 2025-07-18 | $9.58 | $18.18 | 5,069,700 | — | — |
| 2025-07-17 | $9.63 | $18.27 | 3,857,900 | — | — |
| 2025-07-16 | $9.39 | $17.82 | 4,055,700 | — | — |
| 2025-07-15 | $9.27 | $17.59 | 6,764,100 | — | — |
| 2025-07-14 | $9.71 | $18.43 | 6,738,200 | — | — |
| 2025-07-11 | $9.57 | $18.16 | 6,992,600 | — | — |
| 2025-07-10 | $9.65 | $18.31 | 10,004,000 | — | — |
| 2025-07-09 | $9.35 | $17.74 | 6,117,300 | — | — |
| 2025-07-08 | $9.08 | $17.23 | 7,042,600 | — | — |
| 2025-07-07 | $9.02 | $17.12 | 6,821,300 | — | — |
| 2025-07-03 | $9.28 | $17.61 | 4,409,900 | — | — |
| 2025-07-02 | $9.20 | $17.46 | 6,995,300 | — | — |
| 2025-07-01 | $9.16 | $17.38 | 13,460,700 | — | — |
| 2025-06-30 | $8.48 | $16.09 | 5,852,600 | — | — |
| 2025-06-27 | $8.44 | $16.02 | 21,760,400 | — | — |
| 2025-06-26 | $8.33 | $15.81 | 5,580,400 | — | — |
| 2025-06-25 | $8.11 | $15.39 | 6,445,100 | — | — |
| 2025-06-24 | $8.22 | $15.60 | 5,039,100 | — | — |
| 2025-06-23 | $8.10 | $15.37 | 7,565,900 | — | — |
| 2025-06-20 | $8.23 | $15.62 | 7,738,900 | — | — |
| 2025-06-18 | $8.32 | $15.79 | 5,865,100 | — | — |
| 2025-06-17 | $8.47 | $16.07 | 5,940,600 | — | — |
| 2025-06-16 | $8.93 | $16.94 | 7,624,200 | — | — |
| 2025-06-13 | $8.12 | $15.41 | 7,934,500 | — | — |
| 2025-06-12 | $8.72 | $16.55 | 6,188,800 | — | — |
| 2025-06-11 | $8.78 | $16.66 | 9,342,800 | — | — |
| 2025-06-10 | $9.40 | $17.60 | 9,040,200 | — | — |
| 2025-06-09 | $9.01 | $16.87 | 7,836,600 | — | — |
| 2025-06-06 | $8.75 | $16.38 | 7,139,400 | — | — |
| 2025-06-05 | $8.57 | $16.05 | 7,923,000 | — | — |
| 2025-06-04 | $8.13 | $15.22 | 9,077,600 | — | — |
| 2025-06-03 | $8.37 | $15.67 | 8,938,700 | — | — |
| 2025-06-02 | $8.16 | $15.28 | 9,460,400 | — | — |
| 2025-05-30 | $8.13 | $15.22 | 14,925,700 | — | — |
| 2025-05-29 | $8.04 | $15.05 | 28,187,900 | — | — |
| 2025-05-28 | $8.10 | $15.17 | 12,938,600 | — | — |
| 2025-05-27 | $7.91 | $14.81 | 8,013,600 | — | — |
| 2025-05-23 | $7.48 | $14.00 | 7,784,300 | — | — |
| 2025-05-22 | $8.11 | $15.18 | 6,495,100 | — | — |
| 2025-05-21 | $7.81 | $14.62 | 10,707,500 | — | — |
| 2025-05-20 | $8.30 | $15.54 | 11,690,600 | — | — |
| 2025-05-19 | $8.44 | $15.80 | 8,812,700 | — | — |
| 2025-05-16 | $8.56 | $16.03 | 10,218,300 | — | — |
| 2025-05-15 | $8.37 | $15.67 | 9,044,600 | — | — |
| 2025-05-14 | $8.11 | $15.18 | 8,637,500 | — | — |
| 2025-05-13 | $8.06 | $15.09 | 8,783,200 | — | — |
| 2025-05-12 | $7.57 | $14.17 | 12,824,800 | — | — |
| 2025-05-09 | $6.71 | $12.56 | 7,484,800 | — | — |
| 2025-05-08 | $7.06 | $13.22 | 9,528,100 | — | — |
| 2025-05-07 | $6.52 | $12.21 | 6,443,700 | — | — |
| 2025-05-06 | $6.52 | $12.21 | 10,051,000 | — | — |
| 2025-05-05 | $7.06 | $13.22 | 7,922,500 | — | — |
| 2025-05-02 | $7.50 | $14.04 | 9,998,000 | — | — |
| 2025-05-01 | $7.21 | $13.50 | 19,549,000 | — | — |
| 2025-04-30 | $6.70 | $12.54 | 5,330,100 | — | — |
| 2025-04-29 | $6.82 | $12.77 | 6,085,000 | — | — |
| 2025-04-28 | $6.98 | $13.07 | 7,176,900 | — | — |
| 2025-04-25 | $7.06 | $13.22 | 7,518,000 | — | — |
| 2025-04-24 | $7.03 | $13.16 | 9,587,000 | — | — |
| 2025-04-23 | $6.71 | $12.56 | 10,218,100 | — | — |
| 2025-04-22 | $6.76 | $12.66 | 13,275,100 | — | — |
| 2025-04-21 | $7.02 | $13.14 | 16,511,000 | — | — |
| 2025-04-17 | $6.48 | $12.13 | 9,893,500 | — | — |
| 2025-04-16 | $6.13 | $11.48 | 8,532,700 | — | — |
| 2025-04-15 | $6.26 | $11.72 | 9,947,600 | — | — |
| 2025-04-14 | $6.51 | $12.19 | 10,883,700 | — | — |
| 2025-04-11 | $6.72 | $12.58 | 10,934,500 | — | — |
| 2025-04-10 | $6.84 | $12.81 | 13,040,800 | — | — |
| 2025-04-09 | $7.76 | $14.53 | 23,335,100 | — | — |
| 2025-04-08 | $6.18 | $11.57 | 14,639,000 | — | — |
| 2025-04-07 | $6.81 | $12.75 | 15,071,400 | — | — |
| 2025-04-04 | $7.17 | $13.42 | 25,866,600 | — | — |
| 2025-04-03 | $6.64 | $12.43 | 37,181,500 | — | — |
| 2025-04-02 | $8.60 | $16.10 | 13,515,200 | — | — |
| 2025-04-01 | $8.26 | $15.47 | 8,864,700 | — | — |
| 2025-03-31 | $8.18 | $15.32 | 8,583,000 | — | — |
| 2025-03-28 | $8.47 | $15.86 | 10,168,900 | — | — |
| 2025-03-27 | $8.61 | $16.12 | 8,709,300 | — | — |
| 2025-03-26 | $8.95 | $16.76 | 11,479,500 | — | — |
| 2025-03-25 | $9.15 | $17.13 | 12,104,400 | — | — |
| 2025-03-24 | $9.40 | $17.60 | 16,551,000 | — | — |
| 2025-03-21 | $8.28 | $15.50 | 14,339,900 | — | — |
| 2025-03-20 | $8.54 | $15.76 | 8,017,000 | — | — |
| 2025-03-19 | $8.71 | $16.07 | 12,095,800 | — | — |
| 2025-03-18 | $8.33 | $15.37 | 8,166,100 | — | — |
| 2025-03-17 | $8.55 | $15.77 | 13,395,000 | — | — |
| 2025-03-14 | $8.06 | $14.87 | 19,891,900 | — | — |
| 2025-03-13 | $8.21 | $15.15 | 17,352,300 | — | — |
| 2025-03-12 | $8.61 | $15.88 | 27,712,700 | — | — |
| 2025-03-11 | $9.15 | $16.88 | 50,325,500 | — | — |
| 2025-03-10 | $12.05 | $22.23 | 17,900,300 | — | — |
| 2025-03-07 | $12.21 | $22.53 | 14,040,400 | — | — |
| 2025-03-06 | $11.23 | $20.72 | 8,105,500 | — | — |
| 2025-03-05 | $11.36 | $20.96 | 6,970,200 | — | — |
| 2025-03-04 | $11.37 | $20.98 | 9,043,000 | — | — |
| 2025-03-03 | $11.33 | $20.90 | 8,943,100 | — | — |
| 2025-02-28 | $11.41 | $21.05 | 5,989,100 | — | — |
| 2025-02-27 | $11.40 | $21.03 | 9,705,000 | — | — |
| 2025-02-26 | $11.95 | $22.05 | 6,232,100 | — | — |
| 2025-02-25 | $12.03 | $22.19 | 5,822,500 | — | — |
| 2025-02-24 | $12.27 | $22.64 | 10,389,800 | — | — |
| 2025-02-21 | $12.01 | $22.16 | 7,109,000 | — | — |
| 2025-02-20 | $12.00 | $22.14 | 8,509,400 | — | — |
| 2025-02-19 | $11.68 | $21.55 | 7,630,900 | — | — |
| 2025-02-18 | $11.81 | $21.79 | 7,015,800 | — | — |
| 2025-02-14 | $11.72 | $21.62 | 6,862,100 | — | — |
| 2025-02-13 | $11.86 | $21.88 | 7,250,200 | — | — |
| 2025-02-12 | $11.62 | $21.44 | 8,413,800 | — | — |
| 2025-02-11 | $11.78 | $21.73 | 7,356,600 | — | — |
| 2025-02-10 | $11.81 | $21.79 | 8,789,700 | — | — |
| 2025-02-07 | $12.08 | $22.29 | 9,627,800 | — | — |
| 2025-02-06 | $12.76 | $23.54 | 7,595,300 | — | — |
| 2025-02-05 | $12.99 | $23.97 | 6,019,000 | — | — |
| 2025-02-04 | $13.22 | $24.39 | 6,922,300 | — | — |
| 2025-02-03 | $12.98 | $23.95 | 8,875,500 | — | — |
| 2025-01-31 | $13.21 | $24.37 | 6,799,700 | — | — |
| 2025-01-30 | $13.43 | $24.78 | 5,722,000 | — | — |
| 2025-01-29 | $13.20 | $24.35 | 6,611,600 | — | — |
| 2025-01-28 | $13.56 | $25.02 | 5,256,500 | — | — |
| 2025-01-27 | $13.55 | $25.00 | 5,720,400 | — | — |
| 2025-01-24 | $13.60 | $25.09 | 5,263,700 | — | — |
| 2025-01-23 | $13.74 | $25.35 | 5,566,900 | — | — |
| 2025-01-22 | $13.37 | $24.67 | 10,252,700 | — | — |
| 2025-01-21 | $13.20 | $24.35 | 9,303,600 | — | — |
| 2025-01-17 | $13.00 | $23.98 | 4,719,400 | — | — |
| 2025-01-16 | $12.85 | $23.71 | 5,845,200 | — | — |
| 2025-01-15 | $12.82 | $23.65 | 7,666,100 | — | — |
| 2025-01-14 | $12.70 | $23.43 | 8,682,900 | — | — |
| 2025-01-13 | $13.04 | $24.06 | 10,238,200 | — | — |
| 2025-01-10 | $13.68 | $25.24 | 5,870,200 | — | — |
| 2025-01-08 | $13.49 | $24.89 | 7,242,200 | — | — |
| 2025-01-07 | $13.82 | $25.50 | 7,333,700 | — | — |
| 2025-01-06 | $14.00 | $25.83 | 8,193,600 | — | — |
| 2025-01-03 | $14.12 | $26.05 | 5,830,500 | — | — |
| 2025-01-02 | $14.03 | $25.88 | 6,213,500 | — | — |