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
- 1976-06-17 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 | $19.84 | $40.90 | 1,572,800 | — | — |
| 2025-12-30 | $19.99 | $41.21 | 2,208,800 | — | — |
| 2025-12-29 | $19.98 | $41.19 | 2,290,900 | — | — |
| 2025-12-26 | $20.26 | $41.77 | 1,963,900 | — | — |
| 2025-12-24 | $19.97 | $41.17 | 984,000 | — | — |
| 2025-12-23 | $19.88 | $40.99 | 2,186,400 | — | — |
| 2025-12-22 | $19.80 | $40.82 | 3,328,400 | — | — |
| 2025-12-19 | $20.07 | $41.38 | 16,492,000 | — | — |
| 2025-12-18 | $20.46 | $42.18 | 3,812,600 | — | — |
| 2025-12-17 | $20.34 | $41.93 | 2,993,500 | — | — |
| 2025-12-16 | $20.52 | $42.30 | 3,886,600 | — | — |
| 2025-12-15 | $20.43 | $42.12 | 4,430,300 | — | — |
| 2025-12-12 | $20.21 | $41.67 | 3,639,000 | — | — |
| 2025-12-11 | $20.99 | $43.27 | 3,503,300 | — | — |
| 2025-12-10 | $20.92 | $43.13 | 4,250,000 | — | — |
| 2025-12-09 | $20.20 | $41.65 | 3,665,800 | — | — |
| 2025-12-08 | $20.43 | $42.12 | 7,217,500 | — | — |
| 2025-12-05 | $21.15 | $43.60 | 2,989,800 | — | — |
| 2025-12-04 | $21.13 | $43.56 | 3,042,700 | — | — |
| 2025-12-03 | $21.23 | $43.77 | 5,569,000 | — | — |
| 2025-12-02 | $20.32 | $41.89 | 4,096,900 | — | — |
| 2025-12-01 | $20.96 | $43.21 | 3,695,900 | — | — |
| 2025-11-28 | $21.12 | $43.54 | 2,202,200 | — | — |
| 2025-11-26 | $21.24 | $43.79 | 5,267,900 | — | — |
| 2025-11-25 | $20.76 | $42.80 | 4,401,800 | — | — |
| 2025-11-24 | $20.05 | $41.34 | 3,414,600 | — | — |
| 2025-11-21 | $19.83 | $40.88 | 3,359,600 | — | — |
| 2025-11-20 | $19.00 | $39.17 | 4,492,400 | — | — |
| 2025-11-19 | $18.57 | $38.28 | 2,888,100 | — | — |
| 2025-11-18 | $18.72 | $38.59 | 3,035,400 | — | — |
| 2025-11-17 | $18.72 | $38.59 | 3,681,100 | — | — |
| 2025-11-14 | $19.34 | $39.87 | 3,182,800 | — | — |
| 2025-11-13 | $19.56 | $40.33 | 2,722,400 | — | — |
| 2025-11-12 | $19.60 | $40.41 | 2,993,100 | — | — |
| 2025-11-11 | $19.23 | $39.65 | 3,125,500 | — | — |
| 2025-11-10 | $19.16 | $39.50 | 2,711,400 | — | — |
| 2025-11-07 | $18.73 | $38.61 | 2,984,700 | — | — |
| 2025-11-06 | $18.67 | $38.49 | 3,361,400 | — | — |
| 2025-11-05 | $19.06 | $39.29 | 4,506,400 | — | — |
| 2025-11-04 | $18.33 | $37.79 | 3,240,400 | — | — |
| 2025-11-03 | $18.44 | $38.02 | 4,425,900 | — | — |
| 2025-10-31 | $18.38 | $37.89 | 4,978,900 | — | — |
| 2025-10-30 | $18.59 | $38.33 | 4,385,800 | — | — |
| 2025-10-29 | $19.03 | $39.23 | 4,035,700 | — | — |
| 2025-10-28 | $19.23 | $39.65 | 3,815,200 | — | — |
| 2025-10-27 | $19.04 | $39.25 | 5,042,500 | — | — |
| 2025-10-24 | $18.45 | $38.04 | 5,847,200 | — | — |
| 2025-10-23 | $19.18 | $39.54 | 6,495,800 | — | — |
| 2025-10-22 | $18.30 | $37.73 | 9,497,800 | — | — |
| 2025-10-21 | $18.82 | $38.80 | 6,461,000 | — | — |
| 2025-10-20 | $18.37 | $37.87 | 3,004,500 | — | — |
| 2025-10-17 | $18.41 | $37.95 | 3,490,300 | — | — |
| 2025-10-16 | $18.10 | $37.32 | 3,671,400 | — | — |
| 2025-10-15 | $17.86 | $36.82 | 2,940,300 | — | — |
| 2025-10-14 | $17.80 | $36.70 | 3,564,500 | — | — |
| 2025-10-13 | $17.30 | $35.67 | 3,609,500 | — | — |
| 2025-10-10 | $17.10 | $35.25 | 5,605,400 | — | — |
| 2025-10-09 | $18.10 | $37.32 | 3,525,200 | — | — |
| 2025-10-08 | $18.41 | $37.95 | 2,969,600 | — | — |
| 2025-10-07 | $18.00 | $37.11 | 3,980,400 | — | — |
| 2025-10-06 | $18.07 | $37.25 | 9,779,400 | — | — |
| 2025-10-03 | $18.06 | $37.23 | 6,406,200 | — | — |
| 2025-10-02 | $17.22 | $35.50 | 3,293,900 | — | — |
| 2025-10-01 | $17.28 | $35.63 | 3,551,700 | — | — |
| 2025-09-30 | $16.83 | $34.70 | 2,672,900 | — | — |
| 2025-09-29 | $16.96 | $34.97 | 2,671,700 | — | — |
| 2025-09-26 | $16.90 | $34.84 | 2,639,600 | — | — |
| 2025-09-25 | $16.66 | $34.35 | 3,083,900 | — | — |
| 2025-09-24 | $17.12 | $35.30 | 2,436,900 | — | — |
| 2025-09-23 | $17.05 | $35.15 | 2,107,500 | — | — |
| 2025-09-22 | $17.08 | $35.21 | 3,270,500 | — | — |
| 2025-09-19 | $17.08 | $35.21 | 4,899,500 | — | — |
| 2025-09-18 | $17.33 | $35.73 | 2,967,800 | — | — |
| 2025-09-17 | $17.24 | $35.54 | 3,996,400 | — | — |
| 2025-09-16 | $17.38 | $35.83 | 3,112,200 | — | — |
| 2025-09-15 | $17.42 | $35.91 | 3,414,500 | — | — |
| 2025-09-12 | $17.74 | $36.57 | 3,184,000 | — | — |
| 2025-09-11 | $18.00 | $37.11 | 3,267,800 | — | — |
| 2025-09-10 | $17.93 | $36.97 | 2,973,900 | — | — |
| 2025-09-09 | $18.33 | $37.79 | 2,137,700 | — | — |
| 2025-09-08 | $18.50 | $38.14 | 2,436,100 | — | — |
| 2025-09-05 | $18.82 | $38.80 | 2,515,200 | — | — |
| 2025-09-04 | $18.65 | $38.45 | 2,424,100 | — | — |
| 2025-09-03 | $18.23 | $37.58 | 2,104,600 | — | — |
| 2025-09-02 | $18.12 | $37.36 | 3,310,600 | — | — |
| 2025-08-29 | $18.30 | $37.73 | 2,924,500 | — | — |
| 2025-08-28 | $18.46 | $38.06 | 2,509,500 | — | — |
| 2025-08-27 | $18.53 | $38.20 | 3,017,700 | — | — |
| 2025-08-26 | $18.53 | $38.20 | 2,807,000 | — | — |
| 2025-08-25 | $18.28 | $37.69 | 2,396,600 | — | — |
| 2025-08-22 | $18.36 | $37.85 | 2,408,500 | — | — |
| 2025-08-21 | $17.77 | $36.64 | 2,540,600 | — | — |
| 2025-08-20 | $17.70 | $36.49 | 3,650,000 | — | — |
| 2025-08-19 | $17.66 | $36.41 | 3,095,100 | — | — |
| 2025-08-18 | $17.95 | $37.01 | 3,063,200 | — | — |
| 2025-08-15 | $18.18 | $37.48 | 2,710,100 | — | — |
| 2025-08-14 | $18.28 | $37.69 | 2,770,100 | — | — |
| 2025-08-13 | $18.27 | $37.67 | 3,924,200 | — | — |
| 2025-08-12 | $17.94 | $36.99 | 4,594,100 | — | — |
| 2025-08-11 | $17.33 | $35.73 | 3,147,600 | — | — |
| 2025-08-08 | $17.13 | $35.32 | 3,900,100 | — | — |
| 2025-08-07 | $17.29 | $35.65 | 5,301,800 | — | — |
| 2025-08-06 | $17.30 | $35.67 | 4,545,100 | — | — |
| 2025-08-05 | $16.99 | $35.03 | 5,058,500 | — | — |
| 2025-08-04 | $17.01 | $35.07 | 4,272,300 | — | — |
| 2025-08-01 | $16.86 | $34.76 | 5,349,700 | — | — |
| 2025-07-31 | $17.01 | $35.07 | 5,274,700 | — | — |
| 2025-07-30 | $17.15 | $35.36 | 5,377,000 | — | — |
| 2025-07-29 | $17.41 | $35.89 | 4,720,900 | — | — |
| 2025-07-28 | $17.66 | $36.41 | 7,148,900 | — | — |
| 2025-07-25 | $17.43 | $35.93 | 10,169,800 | — | — |
| 2025-07-24 | $16.89 | $34.82 | 17,454,900 | — | — |
| 2025-07-23 | $20.20 | $41.65 | 5,747,000 | — | — |
| 2025-07-22 | $19.89 | $41.01 | 4,995,300 | — | — |
| 2025-07-21 | $19.88 | $40.99 | 5,059,400 | — | — |
| 2025-07-18 | $19.38 | $39.95 | 3,000,500 | — | — |
| 2025-07-17 | $19.49 | $40.18 | 3,443,700 | — | — |
| 2025-07-16 | $19.60 | $40.41 | 3,284,200 | — | — |
| 2025-07-15 | $19.48 | $40.16 | 2,855,300 | — | — |
| 2025-07-14 | $19.94 | $41.11 | 2,437,100 | — | — |
| 2025-07-11 | $19.97 | $41.17 | 3,725,700 | — | — |
| 2025-07-10 | $20.22 | $41.69 | 2,601,600 | — | — |
| 2025-07-09 | $20.14 | $41.52 | 2,365,100 | — | — |
| 2025-07-08 | $20.09 | $41.42 | 4,232,300 | — | — |
| 2025-07-07 | $20.00 | $41.23 | 1,871,400 | — | — |
| 2025-07-03 | $20.42 | $42.10 | 2,074,900 | — | — |
| 2025-07-02 | $20.55 | $42.37 | 3,271,900 | — | — |
| 2025-07-01 | $20.22 | $41.69 | 3,217,800 | — | — |
| 2025-06-30 | $19.72 | $40.66 | 2,165,900 | — | — |
| 2025-06-27 | $19.80 | $40.82 | 4,113,100 | — | — |
| 2025-06-26 | $19.47 | $40.14 | 2,335,100 | — | — |
| 2025-06-25 | $19.16 | $39.50 | 5,135,500 | — | — |
| 2025-06-24 | $19.46 | $40.12 | 2,801,700 | — | — |
| 2025-06-23 | $19.12 | $39.42 | 2,367,600 | — | — |
| 2025-06-20 | $19.06 | $39.29 | 6,495,300 | — | — |
| 2025-06-18 | $18.97 | $39.11 | 2,394,200 | — | — |
| 2025-06-17 | $18.85 | $38.86 | 2,938,600 | — | — |
| 2025-06-16 | $19.33 | $39.85 | 2,488,100 | — | — |
| 2025-06-13 | $18.80 | $38.76 | 1,885,600 | — | — |
| 2025-06-12 | $19.30 | $39.79 | 2,105,600 | — | — |
| 2025-06-11 | $19.25 | $39.69 | 1,591,000 | — | — |
| 2025-06-10 | $19.29 | $39.77 | 1,921,100 | — | — |
| 2025-06-09 | $19.06 | $39.29 | 2,147,800 | — | — |
| 2025-06-06 | $18.86 | $38.88 | 1,821,200 | — | — |
| 2025-06-05 | $18.53 | $38.20 | 2,191,300 | — | — |
| 2025-06-04 | $18.66 | $38.47 | 2,493,800 | — | — |
| 2025-06-03 | $18.74 | $38.64 | 2,681,300 | — | — |
| 2025-06-02 | $18.57 | $38.28 | 3,310,000 | — | — |
| 2025-05-30 | $18.94 | $39.05 | 3,835,100 | — | — |
| 2025-05-29 | $19.39 | $39.98 | 2,694,000 | — | — |
| 2025-05-28 | $19.03 | $39.23 | 3,374,400 | — | — |
| 2025-05-27 | $19.49 | $40.18 | 3,228,800 | — | — |
| 2025-05-23 | $19.01 | $39.19 | 2,876,300 | — | — |
| 2025-05-22 | $19.44 | $40.08 | 2,731,800 | — | — |
| 2025-05-21 | $19.32 | $39.83 | 2,511,400 | — | — |
| 2025-05-20 | $19.83 | $40.88 | 2,493,000 | — | — |
| 2025-05-19 | $20.00 | $41.23 | 3,930,800 | — | — |
| 2025-05-16 | $20.10 | $41.44 | 4,265,400 | — | — |
| 2025-05-15 | $20.12 | $41.48 | 5,073,200 | — | — |
| 2025-05-14 | $19.78 | $40.78 | 5,365,500 | — | — |
| 2025-05-13 | $19.67 | $40.55 | 8,023,500 | — | — |
| 2025-05-12 | $19.00 | $39.17 | 6,825,500 | — | — |
| 2025-05-09 | $17.24 | $35.54 | 3,028,000 | — | — |
| 2025-05-08 | $17.27 | $35.60 | 7,660,800 | — | — |
| 2025-05-07 | $17.43 | $35.93 | 8,259,400 | — | — |
| 2025-05-06 | $16.65 | $34.33 | 7,799,000 | — | — |
| 2025-05-05 | $16.20 | $33.40 | 5,681,500 | — | — |
| 2025-05-02 | $16.38 | $33.77 | 5,878,000 | — | — |
| 2025-05-01 | $15.87 | $32.72 | 4,810,600 | — | — |
| 2025-04-30 | $15.89 | $32.76 | 3,940,700 | — | — |
| 2025-04-29 | $15.75 | $32.47 | 3,056,200 | — | — |
| 2025-04-28 | $15.72 | $32.41 | 3,760,100 | — | — |
| 2025-04-25 | $15.68 | $32.33 | 3,685,100 | — | — |
| 2025-04-24 | $15.77 | $32.51 | 5,116,000 | — | — |
| 2025-04-23 | $15.25 | $31.44 | 6,094,800 | — | — |
| 2025-04-22 | $14.58 | $30.06 | 3,984,200 | — | — |
| 2025-04-21 | $14.55 | $30.00 | 3,576,900 | — | — |
| 2025-04-17 | $14.83 | $30.57 | 4,774,100 | — | — |
| 2025-04-16 | $14.64 | $30.18 | 5,248,300 | — | — |
| 2025-04-15 | $14.92 | $30.76 | 4,288,500 | — | — |
| 2025-04-14 | $15.24 | $31.42 | 5,638,400 | — | — |
| 2025-04-11 | $15.04 | $31.01 | 6,031,900 | — | — |
| 2025-04-10 | $14.77 | $30.45 | 6,138,300 | — | — |
| 2025-04-09 | $15.86 | $32.70 | 9,352,100 | — | — |
| 2025-04-08 | $14.69 | $30.29 | 5,597,500 | — | — |
| 2025-04-07 | $15.78 | $32.53 | 7,016,900 | — | — |
| 2025-04-04 | $16.45 | $33.91 | 10,118,300 | — | — |
| 2025-04-03 | $16.58 | $34.18 | 9,848,900 | — | — |
| 2025-04-02 | $19.87 | $40.96 | 2,986,700 | — | — |
| 2025-04-01 | $19.43 | $40.06 | 2,766,900 | — | — |
| 2025-03-31 | $19.43 | $40.06 | 3,323,000 | — | — |
| 2025-03-28 | $19.30 | $39.79 | 2,365,300 | — | — |
| 2025-03-27 | $19.67 | $40.55 | 1,708,100 | — | — |
| 2025-03-26 | $19.76 | $40.74 | 1,909,900 | — | — |
| 2025-03-25 | $19.68 | $40.57 | 2,203,300 | — | — |
| 2025-03-24 | $20.17 | $41.58 | 3,167,400 | — | — |
| 2025-03-21 | $19.80 | $40.82 | 22,651,200 | — | — |
| 2025-03-20 | $20.03 | $41.29 | 2,302,100 | — | — |
| 2025-03-19 | $20.13 | $41.50 | 2,673,000 | — | — |
| 2025-03-18 | $19.96 | $41.15 | 2,735,200 | — | — |
| 2025-03-17 | $20.17 | $41.58 | 3,466,200 | — | — |
| 2025-03-14 | $19.75 | $40.72 | 3,672,500 | — | — |
| 2025-03-13 | $19.66 | $40.53 | 2,939,100 | — | — |
| 2025-03-12 | $20.49 | $42.24 | 3,124,800 | — | — |
| 2025-03-11 | $20.66 | $42.59 | 3,089,100 | — | — |
| 2025-03-10 | $20.87 | $43.03 | 3,953,400 | — | — |
| 2025-03-07 | $21.00 | $43.29 | 2,993,400 | — | — |
| 2025-03-06 | $20.67 | $42.61 | 2,492,100 | — | — |
| 2025-03-05 | $20.57 | $42.41 | 3,231,000 | — | — |
| 2025-03-04 | $20.45 | $42.16 | 3,994,000 | — | — |
| 2025-03-03 | $21.02 | $43.34 | 3,066,600 | — | — |
| 2025-02-28 | $21.30 | $43.91 | 4,982,100 | — | — |
| 2025-02-27 | $21.21 | $43.73 | 4,757,500 | — | — |
| 2025-02-26 | $21.25 | $43.81 | 3,634,600 | — | — |
| 2025-02-25 | $21.56 | $44.45 | 5,388,000 | — | — |
| 2025-02-24 | $21.19 | $43.69 | 4,114,700 | — | — |
| 2025-02-21 | $21.15 | $43.60 | 4,653,200 | — | — |
| 2025-02-20 | $21.80 | $44.94 | 3,347,700 | — | — |
| 2025-02-19 | $21.78 | $44.90 | 3,366,900 | — | — |
| 2025-02-18 | $21.79 | $44.92 | 4,228,400 | — | — |
| 2025-02-14 | $21.94 | $45.23 | 3,730,800 | — | — |
| 2025-02-13 | $21.92 | $45.19 | 4,306,300 | — | — |
| 2025-02-12 | $21.72 | $44.78 | 3,665,900 | — | — |
| 2025-02-11 | $21.85 | $45.05 | 3,801,000 | — | — |
| 2025-02-10 | $21.30 | $43.91 | 4,591,500 | — | — |
| 2025-02-07 | $21.48 | $44.28 | 4,131,400 | — | — |
| 2025-02-06 | $21.43 | $44.18 | 7,901,300 | — | — |
| 2025-02-05 | $20.84 | $42.96 | 18,413,900 | — | — |
| 2025-02-04 | $18.07 | $37.25 | 4,922,700 | — | — |
| 2025-02-03 | $17.78 | $36.66 | 3,781,600 | — | — |
| 2025-01-31 | $18.64 | $38.43 | 2,307,400 | — | — |
| 2025-01-30 | $19.06 | $39.29 | 2,022,500 | — | — |
| 2025-01-29 | $18.78 | $38.72 | 2,510,700 | — | — |
| 2025-01-28 | $18.66 | $38.47 | 2,099,000 | — | — |
| 2025-01-27 | $18.58 | $38.31 | 3,331,700 | — | — |
| 2025-01-24 | $18.18 | $37.48 | 2,085,500 | — | — |
| 2025-01-23 | $18.12 | $37.36 | 2,211,500 | — | — |
| 2025-01-22 | $18.03 | $37.17 | 2,177,700 | — | — |
| 2025-01-21 | $18.00 | $37.11 | 2,613,000 | — | — |
| 2025-01-17 | $17.93 | $36.97 | 2,398,600 | — | — |
| 2025-01-16 | $17.94 | $36.99 | 2,039,500 | — | — |
| 2025-01-15 | $17.86 | $36.82 | 2,430,500 | — | — |
| 2025-01-14 | $18.18 | $37.48 | 2,854,700 | — | — |
| 2025-01-13 | $18.42 | $37.98 | 3,177,400 | — | — |
| 2025-01-10 | $18.68 | $38.51 | 3,341,000 | — | — |
| 2025-01-08 | $18.43 | $38.00 | 2,519,300 | — | — |
| 2025-01-07 | $18.26 | $37.65 | 2,715,400 | — | — |
| 2025-01-06 | $18.33 | $37.79 | 3,562,700 | — | — |
| 2025-01-03 | $17.94 | $36.99 | 1,543,400 | — | — |
| 2025-01-02 | $17.73 | $36.55 | 1,429,100 | — | — |