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
- 1994-03-10 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 | $18.46 | $121.82 | 1,174,700 | — | — |
| 2025-12-30 | $18.58 | $122.61 | 1,003,700 | — | — |
| 2025-12-29 | $18.69 | $123.34 | 2,094,900 | — | — |
| 2025-12-26 | $18.95 | $125.05 | 802,800 | — | — |
| 2025-12-24 | $19.05 | $125.71 | 647,900 | — | — |
| 2025-12-23 | $18.82 | $124.20 | 1,588,100 | — | — |
| 2025-12-22 | $18.67 | $123.21 | 1,549,000 | — | — |
| 2025-12-19 | $18.63 | $122.94 | 4,131,700 | — | — |
| 2025-12-18 | $18.48 | $121.95 | 1,490,800 | — | — |
| 2025-12-17 | $18.36 | $121.16 | 2,252,300 | — | — |
| 2025-12-16 | $18.30 | $120.76 | 1,748,100 | — | — |
| 2025-12-15 | $18.59 | $122.68 | 2,148,900 | — | — |
| 2025-12-12 | $18.67 | $122.08 | 2,440,800 | — | — |
| 2025-12-11 | $18.54 | $121.23 | 2,056,900 | — | — |
| 2025-12-10 | $18.07 | $118.16 | 2,515,300 | — | — |
| 2025-12-09 | $17.68 | $115.61 | 1,202,400 | — | — |
| 2025-12-08 | $17.40 | $113.78 | 2,097,500 | — | — |
| 2025-12-05 | $17.75 | $116.07 | 1,278,900 | — | — |
| 2025-12-04 | $17.36 | $113.52 | 1,166,400 | — | — |
| 2025-12-03 | $17.44 | $114.04 | 1,447,900 | — | — |
| 2025-12-02 | $17.10 | $111.82 | 1,541,600 | — | — |
| 2025-12-01 | $17.36 | $113.52 | 1,108,300 | — | — |
| 2025-11-28 | $17.36 | $113.52 | 1,168,200 | — | — |
| 2025-11-26 | $17.24 | $112.73 | 2,419,400 | — | — |
| 2025-11-25 | $17.01 | $111.23 | 1,426,000 | — | — |
| 2025-11-24 | $16.52 | $108.03 | 1,977,500 | — | — |
| 2025-11-21 | $16.59 | $108.48 | 2,718,800 | — | — |
| 2025-11-20 | $16.20 | $105.93 | 1,692,900 | — | — |
| 2025-11-19 | $16.22 | $106.06 | 1,900,700 | — | — |
| 2025-11-18 | $16.60 | $108.55 | 1,603,700 | — | — |
| 2025-11-17 | $16.57 | $108.35 | 1,823,100 | — | — |
| 2025-11-14 | $17.21 | $112.54 | 1,179,700 | — | — |
| 2025-11-13 | $17.27 | $112.93 | 1,203,800 | — | — |
| 2025-11-12 | $17.54 | $114.70 | 1,864,700 | — | — |
| 2025-11-11 | $17.94 | $117.31 | 991,000 | — | — |
| 2025-11-10 | $17.88 | $116.92 | 1,300,600 | — | — |
| 2025-11-07 | $18.02 | $117.83 | 1,463,100 | — | — |
| 2025-11-06 | $17.40 | $113.78 | 2,089,100 | — | — |
| 2025-11-05 | $17.67 | $115.55 | 3,630,600 | — | — |
| 2025-11-04 | $17.70 | $115.74 | 3,080,300 | — | — |
| 2025-11-03 | $17.34 | $113.39 | 2,122,300 | — | — |
| 2025-10-31 | $17.15 | $112.15 | 2,278,200 | — | — |
| 2025-10-30 | $16.92 | $110.64 | 2,153,100 | — | — |
| 2025-10-29 | $16.90 | $110.51 | 2,061,600 | — | — |
| 2025-10-28 | $17.75 | $116.07 | 1,624,200 | — | — |
| 2025-10-27 | $18.00 | $117.70 | 832,400 | — | — |
| 2025-10-24 | $18.02 | $117.83 | 1,490,400 | — | — |
| 2025-10-23 | $17.90 | $117.05 | 1,573,900 | — | — |
| 2025-10-22 | $17.85 | $116.72 | 1,318,700 | — | — |
| 2025-10-21 | $17.46 | $114.17 | 1,439,900 | — | — |
| 2025-10-20 | $17.16 | $112.21 | 1,498,500 | — | — |
| 2025-10-17 | $17.24 | $112.73 | 1,268,300 | — | — |
| 2025-10-16 | $17.02 | $111.29 | 1,497,400 | — | — |
| 2025-10-15 | $17.34 | $113.39 | 2,913,500 | — | — |
| 2025-10-14 | $17.12 | $111.95 | 3,029,200 | — | — |
| 2025-10-13 | $16.74 | $109.46 | 1,693,300 | — | — |
| 2025-10-10 | $16.49 | $107.83 | 2,532,000 | — | — |
| 2025-10-09 | $17.06 | $111.56 | 969,000 | — | — |
| 2025-10-08 | $17.19 | $112.41 | 1,087,100 | — | — |
| 2025-10-07 | $17.39 | $113.71 | 1,643,000 | — | — |
| 2025-10-06 | $17.80 | $116.40 | 1,840,600 | — | — |
| 2025-10-03 | $18.04 | $117.96 | 2,561,800 | — | — |
| 2025-10-02 | $17.92 | $117.18 | 2,520,600 | — | — |
| 2025-10-01 | $18.00 | $117.70 | 2,072,600 | — | — |
| 2025-09-30 | $18.20 | $119.01 | 2,577,600 | — | — |
| 2025-09-29 | $17.62 | $115.22 | 4,058,300 | — | — |
| 2025-09-26 | $17.90 | $117.05 | 6,189,000 | — | — |
| 2025-09-25 | $16.76 | $109.59 | 2,413,500 | — | — |
| 2025-09-24 | $16.67 | $109.01 | 2,501,200 | — | — |
| 2025-09-23 | $17.12 | $111.95 | 1,264,900 | — | — |
| 2025-09-22 | $17.18 | $112.34 | 2,030,300 | — | — |
| 2025-09-19 | $17.44 | $114.04 | 4,247,400 | — | — |
| 2025-09-18 | $17.75 | $116.07 | 1,746,500 | — | — |
| 2025-09-17 | $17.65 | $115.41 | 2,044,300 | — | — |
| 2025-09-16 | $18.00 | $117.70 | 1,923,600 | — | — |
| 2025-09-15 | $18.10 | $118.36 | 1,968,700 | — | — |
| 2025-09-12 | $18.14 | $118.62 | 1,696,000 | — | — |
| 2025-09-11 | $18.23 | $119.21 | 2,095,500 | — | — |
| 2025-09-10 | $17.92 | $117.18 | 1,801,800 | — | — |
| 2025-09-09 | $18.07 | $118.16 | 1,221,300 | — | — |
| 2025-09-08 | $18.51 | $119.93 | 2,429,700 | — | — |
| 2025-09-05 | $18.75 | $121.48 | 1,767,700 | — | — |
| 2025-09-04 | $18.50 | $119.86 | 1,278,000 | — | — |
| 2025-09-03 | $18.47 | $119.67 | 1,322,900 | — | — |
| 2025-09-02 | $18.12 | $117.40 | 1,188,100 | — | — |
| 2025-08-29 | $18.40 | $119.21 | 1,060,800 | — | — |
| 2025-08-28 | $18.49 | $119.80 | 1,016,700 | — | — |
| 2025-08-27 | $18.40 | $119.21 | 1,910,500 | — | — |
| 2025-08-26 | $18.24 | $118.18 | 2,020,600 | — | — |
| 2025-08-25 | $18.04 | $116.88 | 1,609,400 | — | — |
| 2025-08-22 | $18.12 | $117.40 | 2,059,500 | — | — |
| 2025-08-21 | $17.08 | $110.66 | 1,237,800 | — | — |
| 2025-08-20 | $17.20 | $111.44 | 1,470,800 | — | — |
| 2025-08-19 | $17.38 | $112.61 | 1,449,700 | — | — |
| 2025-08-18 | $17.13 | $110.99 | 961,400 | — | — |
| 2025-08-15 | $17.21 | $111.50 | 1,672,900 | — | — |
| 2025-08-14 | $17.39 | $112.67 | 2,551,800 | — | — |
| 2025-08-13 | $17.87 | $115.78 | 2,454,000 | — | — |
| 2025-08-12 | $17.43 | $112.93 | 2,398,100 | — | — |
| 2025-08-11 | $16.66 | $107.94 | 2,484,600 | — | — |
| 2025-08-08 | $16.69 | $108.13 | 1,977,200 | — | — |
| 2025-08-07 | $16.58 | $107.42 | 1,834,000 | — | — |
| 2025-08-06 | $17.01 | $110.21 | 1,471,000 | — | — |
| 2025-08-05 | $17.10 | $110.79 | 1,341,800 | — | — |
| 2025-08-04 | $16.52 | $107.03 | 1,262,800 | — | — |
| 2025-08-01 | $16.14 | $104.57 | 2,150,900 | — | — |
| 2025-07-31 | $16.71 | $108.26 | 3,232,500 | — | — |
| 2025-07-30 | $16.56 | $107.29 | 2,239,700 | — | — |
| 2025-07-29 | $17.20 | $111.44 | 1,380,100 | — | — |
| 2025-07-28 | $17.33 | $112.28 | 1,647,300 | — | — |
| 2025-07-25 | $17.67 | $114.48 | 1,547,100 | — | — |
| 2025-07-24 | $17.64 | $114.29 | 1,846,400 | — | — |
| 2025-07-23 | $17.71 | $114.74 | 2,083,400 | — | — |
| 2025-07-22 | $17.43 | $112.93 | 2,079,100 | — | — |
| 2025-07-21 | $16.86 | $109.24 | 1,175,200 | — | — |
| 2025-07-18 | $16.57 | $107.36 | 1,269,800 | — | — |
| 2025-07-17 | $16.63 | $107.75 | 1,583,600 | — | — |
| 2025-07-16 | $16.41 | $106.32 | 1,627,200 | — | — |
| 2025-07-15 | $16.01 | $103.73 | 1,066,700 | — | — |
| 2025-07-14 | $16.41 | $106.32 | 1,187,400 | — | — |
| 2025-07-11 | $16.28 | $105.48 | 1,149,900 | — | — |
| 2025-07-10 | $16.39 | $106.19 | 1,774,500 | — | — |
| 2025-07-09 | $16.33 | $105.80 | 1,206,700 | — | — |
| 2025-07-08 | $16.18 | $104.83 | 1,128,600 | — | — |
| 2025-07-07 | $16.11 | $104.38 | 1,776,700 | — | — |
| 2025-07-03 | $16.64 | $107.81 | 686,000 | — | — |
| 2025-07-02 | $16.63 | $107.75 | 1,336,900 | — | — |
| 2025-07-01 | $16.44 | $106.51 | 1,357,000 | — | — |
| 2025-06-30 | $16.18 | $104.83 | 1,885,500 | — | — |
| 2025-06-27 | $16.16 | $104.70 | 3,077,500 | — | — |
| 2025-06-26 | $16.24 | $105.22 | 1,059,700 | — | — |
| 2025-06-25 | $15.82 | $102.50 | 1,763,800 | — | — |
| 2025-06-24 | $16.47 | $106.71 | 1,813,900 | — | — |
| 2025-06-23 | $16.04 | $103.92 | 1,158,200 | — | — |
| 2025-06-20 | $15.93 | $103.21 | 3,048,300 | — | — |
| 2025-06-18 | $16.03 | $103.86 | 1,502,900 | — | — |
| 2025-06-17 | $15.81 | $102.43 | 1,422,900 | — | — |
| 2025-06-16 | $16.07 | $104.12 | 1,545,600 | — | — |
| 2025-06-13 | $15.74 | $101.98 | 1,340,200 | — | — |
| 2025-06-12 | $16.02 | $103.79 | 1,576,600 | — | — |
| 2025-06-11 | $16.24 | $105.22 | 2,047,300 | — | — |
| 2025-06-10 | $16.68 | $108.07 | 2,435,000 | — | — |
| 2025-06-09 | $16.43 | $106.45 | 1,590,000 | — | — |
| 2025-06-06 | $16.11 | $104.38 | 1,325,500 | — | — |
| 2025-06-05 | $15.71 | $101.79 | 932,800 | — | — |
| 2025-06-04 | $15.79 | $102.30 | 1,363,300 | — | — |
| 2025-06-03 | $15.82 | $102.50 | 1,379,100 | — | — |
| 2025-06-02 | $16.17 | $103.66 | 1,756,200 | — | — |
| 2025-05-30 | $16.18 | $103.73 | 3,216,800 | — | — |
| 2025-05-29 | $16.19 | $103.79 | 2,955,900 | — | — |
| 2025-05-28 | $15.78 | $101.16 | 2,031,000 | — | — |
| 2025-05-27 | $15.40 | $98.73 | 1,866,300 | — | — |
| 2025-05-23 | $14.89 | $95.46 | 1,240,200 | — | — |
| 2025-05-22 | $15.22 | $97.57 | 1,426,600 | — | — |
| 2025-05-21 | $15.25 | $97.77 | 1,975,100 | — | — |
| 2025-05-20 | $15.69 | $100.59 | 2,282,500 | — | — |
| 2025-05-19 | $15.87 | $101.74 | 1,213,500 | — | — |
| 2025-05-16 | $16.03 | $102.77 | 1,705,600 | — | — |
| 2025-05-15 | $15.87 | $101.74 | 1,332,300 | — | — |
| 2025-05-14 | $15.62 | $100.14 | 1,518,000 | — | — |
| 2025-05-13 | $16.07 | $103.02 | 1,996,300 | — | — |
| 2025-05-12 | $16.54 | $106.04 | 4,284,500 | — | — |
| 2025-05-09 | $14.98 | $96.04 | 1,449,900 | — | — |
| 2025-05-08 | $15.06 | $96.55 | 1,033,100 | — | — |
| 2025-05-07 | $14.88 | $95.39 | 2,099,700 | — | — |
| 2025-05-06 | $14.83 | $95.07 | 1,012,200 | — | — |
| 2025-05-05 | $14.97 | $95.97 | 1,107,900 | — | — |
| 2025-05-02 | $15.19 | $97.38 | 1,487,500 | — | — |
| 2025-05-01 | $14.65 | $93.92 | 2,266,400 | — | — |
| 2025-04-30 | $14.66 | $93.98 | 1,645,300 | — | — |
| 2025-04-29 | $14.68 | $94.11 | 1,439,500 | — | — |
| 2025-04-28 | $15.08 | $96.68 | 2,358,000 | — | — |
| 2025-04-25 | $14.83 | $95.07 | 1,120,800 | — | — |
| 2025-04-24 | $14.67 | $94.05 | 1,640,800 | — | — |
| 2025-04-23 | $14.37 | $92.12 | 2,079,600 | — | — |
| 2025-04-22 | $14.21 | $91.10 | 2,989,700 | — | — |
| 2025-04-21 | $14.11 | $90.46 | 1,548,900 | — | — |
| 2025-04-17 | $14.68 | $94.11 | 1,609,000 | — | — |
| 2025-04-16 | $14.24 | $91.29 | 1,709,200 | — | — |
| 2025-04-15 | $14.25 | $91.36 | 2,237,700 | — | — |
| 2025-04-14 | $14.05 | $90.07 | 1,776,500 | — | — |
| 2025-04-11 | $13.92 | $89.24 | 2,612,600 | — | — |
| 2025-04-10 | $14.33 | $91.87 | 3,137,500 | — | — |
| 2025-04-09 | $14.94 | $95.78 | 6,843,300 | — | — |
| 2025-04-08 | $13.24 | $84.88 | 3,395,500 | — | — |
| 2025-04-07 | $14.07 | $90.20 | 3,373,400 | — | — |
| 2025-04-04 | $14.52 | $93.09 | 5,000,600 | — | — |
| 2025-04-03 | $15.60 | $100.01 | 3,677,500 | — | — |
| 2025-04-02 | $17.71 | $113.54 | 2,677,400 | — | — |
| 2025-04-01 | $17.06 | $109.37 | 2,202,500 | — | — |
| 2025-03-31 | $17.17 | $110.08 | 3,376,800 | — | — |
| 2025-03-28 | $17.08 | $109.50 | 995,500 | — | — |
| 2025-03-27 | $17.29 | $110.84 | 1,368,900 | — | — |
| 2025-03-26 | $17.40 | $111.55 | 801,100 | — | — |
| 2025-03-25 | $17.43 | $111.74 | 1,379,000 | — | — |
| 2025-03-24 | $17.80 | $114.11 | 1,682,800 | — | — |
| 2025-03-21 | $17.21 | $110.33 | 5,595,100 | — | — |
| 2025-03-20 | $17.28 | $110.78 | 3,211,000 | — | — |
| 2025-03-19 | $17.40 | $111.55 | 1,896,200 | — | — |
| 2025-03-18 | $17.17 | $110.08 | 2,973,300 | — | — |
| 2025-03-17 | $17.11 | $109.69 | 2,360,100 | — | — |
| 2025-03-14 | $16.49 | $105.72 | 2,110,600 | — | — |
| 2025-03-13 | $16.20 | $103.86 | 2,508,300 | — | — |
| 2025-03-12 | $16.84 | $107.96 | 4,264,100 | — | — |
| 2025-03-11 | $16.32 | $104.63 | 4,193,400 | — | — |
| 2025-03-10 | $15.88 | $101.81 | 3,580,500 | — | — |
| 2025-03-07 | $16.88 | $108.22 | 2,176,700 | — | — |
| 2025-03-06 | $17.59 | $112.77 | 1,840,600 | — | — |
| 2025-03-05 | $18.17 | $116.49 | 4,459,700 | — | — |
| 2025-03-04 | $17.79 | $114.05 | 2,261,300 | — | — |
| 2025-03-03 | $18.40 | $116.87 | 2,862,900 | — | — |
| 2025-02-28 | $18.04 | $114.58 | 4,729,800 | — | — |
| 2025-02-27 | $18.32 | $116.36 | 6,313,900 | — | — |
| 2025-02-26 | $20.12 | $127.80 | 2,231,000 | — | — |
| 2025-02-25 | $19.74 | $125.38 | 3,268,900 | — | — |
| 2025-02-24 | $19.81 | $125.83 | 1,804,000 | — | — |
| 2025-02-21 | $19.82 | $125.89 | 1,184,600 | — | — |
| 2025-02-20 | $20.36 | $129.32 | 1,182,700 | — | — |
| 2025-02-19 | $20.52 | $130.34 | 1,558,500 | — | — |
| 2025-02-18 | $20.81 | $132.18 | 1,432,300 | — | — |
| 2025-02-14 | $20.50 | $130.21 | 683,000 | — | — |
| 2025-02-13 | $20.79 | $132.05 | 2,135,200 | — | — |
| 2025-02-12 | $20.48 | $130.08 | 1,855,200 | — | — |
| 2025-02-11 | $20.83 | $132.31 | 1,207,200 | — | — |
| 2025-02-10 | $20.41 | $129.64 | 1,345,300 | — | — |
| 2025-02-07 | $20.84 | $132.37 | 897,600 | — | — |
| 2025-02-06 | $20.66 | $131.23 | 731,600 | — | — |
| 2025-02-05 | $20.72 | $131.61 | 900,300 | — | — |
| 2025-02-04 | $20.29 | $128.88 | 1,614,100 | — | — |
| 2025-02-03 | $20.45 | $129.89 | 1,611,500 | — | — |
| 2025-01-31 | $20.78 | $131.99 | 2,058,100 | — | — |
| 2025-01-30 | $20.87 | $132.56 | 900,400 | — | — |
| 2025-01-29 | $20.41 | $129.64 | 1,299,000 | — | — |
| 2025-01-28 | $20.58 | $130.72 | 1,417,900 | — | — |
| 2025-01-27 | $20.85 | $132.43 | 2,006,500 | — | — |
| 2025-01-24 | $20.52 | $130.34 | 2,451,900 | — | — |
| 2025-01-23 | $20.12 | $127.80 | 1,386,800 | — | — |
| 2025-01-22 | $19.89 | $126.33 | 1,560,500 | — | — |
| 2025-01-21 | $20.19 | $128.24 | 1,963,700 | — | — |
| 2025-01-17 | $19.80 | $125.76 | 1,481,700 | — | — |
| 2025-01-16 | $19.52 | $123.98 | 1,102,500 | — | — |
| 2025-01-15 | $19.58 | $124.37 | 1,604,100 | — | — |
| 2025-01-14 | $19.46 | $123.60 | 2,688,900 | — | — |
| 2025-01-13 | $19.38 | $123.10 | 1,814,500 | — | — |
| 2025-01-10 | $19.30 | $122.59 | 2,582,900 | — | — |
| 2025-01-08 | $20.37 | $129.38 | 1,855,200 | — | — |
| 2025-01-07 | $20.43 | $129.76 | 2,093,700 | — | — |
| 2025-01-06 | $20.33 | $129.13 | 1,441,300 | — | — |
| 2025-01-03 | $20.54 | $130.46 | 1,175,100 | — | — |
| 2025-01-02 | $20.24 | $128.56 | 1,366,000 | — | — |