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
- 1983-04-25 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 | $20.29 | $481.72 | 102,600 | — | — |
| 2025-12-30 | $20.35 | $483.14 | 105,700 | — | — |
| 2025-12-29 | $20.30 | $481.95 | 96,100 | — | — |
| 2025-12-26 | $20.18 | $479.10 | 80,300 | — | — |
| 2025-12-24 | $20.08 | $476.73 | 39,400 | — | — |
| 2025-12-23 | $19.93 | $473.17 | 135,600 | — | — |
| 2025-12-22 | $20.15 | $478.39 | 130,000 | — | — |
| 2025-12-19 | $20.81 | $483.38 | 239,000 | — | — |
| 2025-12-18 | $21.33 | $495.46 | 90,400 | — | — |
| 2025-12-17 | $21.47 | $498.71 | 108,800 | — | — |
| 2025-12-16 | $21.16 | $491.51 | 109,300 | — | — |
| 2025-12-15 | $21.12 | $490.58 | 97,700 | — | — |
| 2025-12-12 | $20.99 | $487.56 | 179,100 | — | — |
| 2025-12-11 | $21.00 | $487.79 | 97,600 | — | — |
| 2025-12-10 | $20.99 | $487.56 | 184,200 | — | — |
| 2025-12-09 | $20.45 | $475.02 | 76,500 | — | — |
| 2025-12-08 | $20.38 | $473.39 | 66,600 | — | — |
| 2025-12-05 | $20.41 | $474.09 | 87,600 | — | — |
| 2025-12-04 | $20.49 | $475.95 | 76,400 | — | — |
| 2025-12-03 | $20.77 | $482.45 | 94,700 | — | — |
| 2025-12-02 | $20.45 | $475.02 | 68,100 | — | — |
| 2025-12-01 | $20.81 | $483.38 | 124,200 | — | — |
| 2025-11-28 | $20.84 | $484.08 | 65,500 | — | — |
| 2025-11-26 | $20.93 | $486.17 | 69,300 | — | — |
| 2025-11-25 | $20.99 | $487.56 | 149,400 | — | — |
| 2025-11-24 | $20.11 | $467.12 | 823,500 | — | — |
| 2025-11-21 | $20.66 | $479.89 | 116,400 | — | — |
| 2025-11-20 | $20.22 | $469.67 | 86,100 | — | — |
| 2025-11-19 | $20.23 | $469.91 | 78,400 | — | — |
| 2025-11-18 | $20.41 | $474.09 | 106,700 | — | — |
| 2025-11-17 | $20.42 | $474.32 | 63,400 | — | — |
| 2025-11-14 | $20.62 | $478.96 | 84,700 | — | — |
| 2025-11-13 | $20.60 | $478.50 | 80,700 | — | — |
| 2025-11-12 | $20.59 | $478.27 | 68,200 | — | — |
| 2025-11-11 | $20.70 | $480.82 | 90,300 | — | — |
| 2025-11-10 | $20.38 | $473.39 | 103,000 | — | — |
| 2025-11-07 | $20.62 | $478.96 | 96,400 | — | — |
| 2025-11-06 | $20.08 | $466.42 | 79,200 | — | — |
| 2025-11-05 | $20.41 | $474.09 | 69,500 | — | — |
| 2025-11-04 | $20.13 | $467.58 | 82,900 | — | — |
| 2025-11-03 | $19.99 | $464.33 | 98,200 | — | — |
| 2025-10-31 | $20.09 | $466.65 | 99,500 | — | — |
| 2025-10-30 | $20.13 | $467.58 | 66,700 | — | — |
| 2025-10-29 | $19.98 | $464.10 | 93,300 | — | — |
| 2025-10-28 | $20.24 | $470.14 | 71,100 | — | — |
| 2025-10-27 | $20.65 | $479.66 | 62,300 | — | — |
| 2025-10-24 | $20.68 | $480.36 | 69,200 | — | — |
| 2025-10-23 | $20.68 | $480.36 | 84,000 | — | — |
| 2025-10-22 | $20.85 | $484.31 | 58,300 | — | — |
| 2025-10-21 | $20.78 | $482.68 | 58,900 | — | — |
| 2025-10-20 | $20.88 | $485.00 | 62,200 | — | — |
| 2025-10-17 | $20.73 | $481.52 | 53,100 | — | — |
| 2025-10-16 | $20.67 | $480.13 | 89,800 | — | — |
| 2025-10-15 | $20.78 | $482.68 | 68,300 | — | — |
| 2025-10-14 | $20.85 | $484.31 | 93,200 | — | — |
| 2025-10-13 | $20.57 | $477.80 | 88,900 | — | — |
| 2025-10-10 | $20.52 | $476.64 | 82,700 | — | — |
| 2025-10-09 | $20.75 | $481.98 | 86,100 | — | — |
| 2025-10-08 | $21.02 | $488.26 | 100,100 | — | — |
| 2025-10-07 | $21.38 | $496.62 | 100,500 | — | — |
| 2025-10-06 | $21.69 | $503.82 | 93,000 | — | — |
| 2025-10-03 | $22.23 | $516.36 | 64,300 | — | — |
| 2025-10-02 | $21.90 | $508.70 | 53,100 | — | — |
| 2025-10-01 | $22.14 | $514.27 | 40,000 | — | — |
| 2025-09-30 | $22.12 | $513.81 | 72,500 | — | — |
| 2025-09-29 | $21.96 | $510.09 | 111,600 | — | — |
| 2025-09-26 | $21.95 | $509.86 | 83,900 | — | — |
| 2025-09-25 | $21.73 | $504.75 | 80,700 | — | — |
| 2025-09-24 | $22.04 | $511.95 | 97,200 | — | — |
| 2025-09-23 | $22.94 | $522.40 | 110,700 | — | — |
| 2025-09-22 | $22.87 | $520.81 | 66,800 | — | — |
| 2025-09-19 | $22.81 | $519.44 | 116,900 | — | — |
| 2025-09-18 | $23.14 | $526.96 | 54,200 | — | — |
| 2025-09-17 | $22.96 | $522.86 | 79,800 | — | — |
| 2025-09-16 | $22.79 | $518.99 | 63,900 | — | — |
| 2025-09-15 | $23.05 | $524.91 | 67,300 | — | — |
| 2025-09-12 | $22.89 | $521.26 | 50,800 | — | — |
| 2025-09-11 | $23.22 | $528.78 | 55,800 | — | — |
| 2025-09-10 | $22.80 | $519.21 | 55,300 | — | — |
| 2025-09-09 | $23.00 | $523.77 | 70,800 | — | — |
| 2025-09-08 | $23.20 | $528.32 | 49,600 | — | — |
| 2025-09-05 | $23.64 | $538.34 | 50,800 | — | — |
| 2025-09-04 | $23.56 | $536.52 | 58,800 | — | — |
| 2025-09-03 | $23.42 | $533.33 | 47,500 | — | — |
| 2025-09-02 | $23.51 | $535.38 | 67,500 | — | — |
| 2025-08-29 | $23.89 | $544.04 | 73,900 | — | — |
| 2025-08-28 | $23.28 | $530.14 | 77,400 | — | — |
| 2025-08-27 | $23.15 | $527.18 | 52,000 | — | — |
| 2025-08-26 | $23.02 | $524.22 | 78,400 | — | — |
| 2025-08-25 | $23.08 | $525.59 | 40,300 | — | — |
| 2025-08-22 | $23.46 | $534.24 | 72,200 | — | — |
| 2025-08-21 | $22.82 | $519.67 | 43,700 | — | — |
| 2025-08-20 | $22.92 | $521.95 | 39,800 | — | — |
| 2025-08-19 | $22.96 | $522.86 | 60,900 | — | — |
| 2025-08-18 | $22.52 | $512.84 | 43,500 | — | — |
| 2025-08-15 | $22.74 | $517.85 | 206,700 | — | — |
| 2025-08-14 | $22.94 | $522.40 | 57,100 | — | — |
| 2025-08-13 | $23.36 | $531.97 | 60,000 | — | — |
| 2025-08-12 | $23.26 | $529.69 | 77,600 | — | — |
| 2025-08-11 | $22.52 | $512.84 | 54,000 | — | — |
| 2025-08-08 | $22.69 | $516.71 | 56,800 | — | — |
| 2025-08-07 | $22.72 | $517.39 | 46,700 | — | — |
| 2025-08-06 | $22.55 | $513.52 | 53,600 | — | — |
| 2025-08-05 | $22.61 | $514.89 | 58,000 | — | — |
| 2025-08-04 | $22.45 | $511.24 | 52,900 | — | — |
| 2025-08-01 | $22.11 | $503.50 | 79,600 | — | — |
| 2025-07-31 | $22.38 | $509.65 | 82,300 | — | — |
| 2025-07-30 | $22.50 | $512.38 | 51,800 | — | — |
| 2025-07-29 | $23.02 | $524.22 | 52,400 | — | — |
| 2025-07-28 | $22.82 | $519.67 | 45,700 | — | — |
| 2025-07-25 | $23.18 | $527.87 | 49,500 | — | — |
| 2025-07-24 | $23.15 | $527.18 | 47,800 | — | — |
| 2025-07-23 | $23.44 | $533.79 | 38,600 | — | — |
| 2025-07-22 | $23.43 | $533.56 | 76,400 | — | — |
| 2025-07-21 | $23.26 | $529.69 | 56,300 | — | — |
| 2025-07-18 | $23.06 | $525.13 | 48,600 | — | — |
| 2025-07-17 | $23.19 | $528.09 | 60,100 | — | — |
| 2025-07-16 | $23.57 | $536.75 | 45,700 | — | — |
| 2025-07-15 | $23.61 | $537.66 | 69,400 | — | — |
| 2025-07-14 | $24.26 | $552.46 | 57,900 | — | — |
| 2025-07-11 | $24.13 | $549.50 | 50,300 | — | — |
| 2025-07-10 | $24.09 | $548.59 | 64,200 | — | — |
| 2025-07-09 | $24.04 | $547.45 | 66,000 | — | — |
| 2025-07-08 | $24.00 | $546.54 | 51,700 | — | — |
| 2025-07-07 | $24.06 | $547.91 | 56,300 | — | — |
| 2025-07-03 | $24.46 | $557.02 | 31,700 | — | — |
| 2025-07-02 | $24.22 | $551.55 | 66,300 | — | — |
| 2025-07-01 | $24.05 | $547.68 | 67,900 | — | — |
| 2025-06-30 | $23.86 | $543.35 | 75,000 | — | — |
| 2025-06-27 | $23.78 | $541.53 | 352,600 | — | — |
| 2025-06-26 | $24.11 | $549.05 | 54,200 | — | — |
| 2025-06-25 | $23.77 | $541.30 | 124,600 | — | — |
| 2025-06-24 | $25.32 | $566.35 | 80,700 | — | — |
| 2025-06-23 | $25.42 | $568.59 | 63,600 | — | — |
| 2025-06-20 | $24.94 | $557.85 | 106,500 | — | — |
| 2025-06-18 | $24.99 | $558.97 | 69,600 | — | — |
| 2025-06-17 | $25.00 | $559.19 | 48,000 | — | — |
| 2025-06-16 | $24.84 | $555.62 | 39,100 | — | — |
| 2025-06-13 | $24.91 | $557.18 | 76,600 | — | — |
| 2025-06-12 | $25.36 | $567.25 | 32,100 | — | — |
| 2025-06-11 | $25.32 | $566.35 | 55,900 | — | — |
| 2025-06-10 | $25.48 | $569.93 | 42,000 | — | — |
| 2025-06-09 | $25.35 | $567.02 | 47,300 | — | — |
| 2025-06-06 | $24.92 | $557.41 | 34,800 | — | — |
| 2025-06-05 | $24.58 | $549.80 | 31,500 | — | — |
| 2025-06-04 | $24.67 | $551.81 | 33,600 | — | — |
| 2025-06-03 | $24.83 | $555.39 | 32,000 | — | — |
| 2025-06-02 | $24.68 | $552.04 | 41,800 | — | — |
| 2025-05-30 | $24.48 | $547.56 | 42,800 | — | — |
| 2025-05-29 | $24.49 | $547.79 | 18,200 | — | — |
| 2025-05-28 | $24.21 | $541.52 | 29,600 | — | — |
| 2025-05-27 | $24.29 | $543.31 | 53,400 | — | — |
| 2025-05-23 | $23.51 | $525.87 | 26,300 | — | — |
| 2025-05-22 | $23.55 | $526.76 | 31,000 | — | — |
| 2025-05-21 | $23.72 | $530.56 | 56,600 | — | — |
| 2025-05-20 | $24.38 | $545.33 | 34,800 | — | — |
| 2025-05-19 | $24.56 | $549.35 | 42,100 | — | — |
| 2025-05-16 | $24.49 | $547.79 | 48,200 | — | — |
| 2025-05-15 | $24.28 | $543.09 | 31,600 | — | — |
| 2025-05-14 | $23.86 | $533.70 | 38,900 | — | — |
| 2025-05-13 | $24.04 | $537.72 | 42,700 | — | — |
| 2025-05-12 | $24.06 | $538.17 | 55,500 | — | — |
| 2025-05-09 | $23.50 | $525.64 | 49,200 | — | — |
| 2025-05-08 | $23.24 | $519.83 | 71,400 | — | — |
| 2025-05-07 | $23.28 | $520.72 | 82,800 | — | — |
| 2025-05-06 | $24.24 | $542.20 | 43,400 | — | — |
| 2025-05-05 | $24.36 | $544.88 | 44,400 | — | — |
| 2025-05-02 | $24.58 | $549.80 | 20,900 | — | — |
| 2025-05-01 | $24.28 | $543.09 | 32,000 | — | — |
| 2025-04-30 | $24.40 | $545.77 | 60,200 | — | — |
| 2025-04-29 | $24.25 | $542.42 | 38,600 | — | — |
| 2025-04-28 | $24.13 | $539.73 | 40,200 | — | — |
| 2025-04-25 | $24.01 | $537.05 | 31,600 | — | — |
| 2025-04-24 | $24.17 | $540.63 | 39,000 | — | — |
| 2025-04-23 | $24.48 | $547.56 | 33,500 | — | — |
| 2025-04-22 | $24.55 | $549.13 | 45,300 | — | — |
| 2025-04-21 | $24.12 | $539.51 | 36,600 | — | — |
| 2025-04-17 | $24.25 | $542.42 | 38,700 | — | — |
| 2025-04-16 | $24.17 | $540.63 | 42,500 | — | — |
| 2025-04-15 | $24.04 | $537.72 | 42,900 | — | — |
| 2025-04-14 | $23.97 | $536.16 | 58,000 | — | — |
| 2025-04-11 | $23.66 | $529.22 | 46,100 | — | — |
| 2025-04-10 | $23.46 | $524.75 | 58,000 | — | — |
| 2025-04-09 | $24.07 | $538.39 | 85,200 | — | — |
| 2025-04-08 | $23.30 | $521.17 | 87,800 | — | — |
| 2025-04-07 | $23.78 | $531.91 | 104,600 | — | — |
| 2025-04-04 | $24.95 | $558.08 | 137,600 | — | — |
| 2025-04-03 | $25.77 | $576.42 | 56,400 | — | — |
| 2025-04-02 | $26.54 | $593.64 | 74,000 | — | — |
| 2025-04-01 | $26.52 | $593.19 | 51,900 | — | — |
| 2025-03-31 | $26.27 | $587.60 | 77,800 | — | — |
| 2025-03-28 | $26.12 | $584.25 | 53,000 | — | — |
| 2025-03-27 | $26.06 | $582.90 | 74,000 | — | — |
| 2025-03-26 | $26.56 | $584.02 | 77,500 | — | — |
| 2025-03-25 | $26.33 | $578.97 | 104,800 | — | — |
| 2025-03-24 | $26.57 | $584.24 | 159,200 | — | — |
| 2025-03-21 | $26.24 | $576.99 | 170,300 | — | — |
| 2025-03-20 | $26.33 | $578.97 | 57,800 | — | — |
| 2025-03-19 | $26.40 | $580.50 | 44,700 | — | — |
| 2025-03-18 | $26.32 | $578.75 | 145,300 | — | — |
| 2025-03-17 | $26.49 | $582.48 | 47,400 | — | — |
| 2025-03-14 | $26.29 | $578.09 | 37,100 | — | — |
| 2025-03-13 | $25.78 | $566.87 | 41,800 | — | — |
| 2025-03-12 | $26.22 | $576.55 | 58,000 | — | — |
| 2025-03-11 | $26.67 | $586.44 | 65,200 | — | — |
| 2025-03-10 | $27.51 | $604.91 | 67,400 | — | — |
| 2025-03-07 | $27.44 | $603.37 | 66,800 | — | — |
| 2025-03-06 | $26.59 | $584.68 | 55,300 | — | — |
| 2025-03-05 | $26.03 | $572.37 | 45,800 | — | — |
| 2025-03-04 | $25.95 | $570.61 | 81,100 | — | — |
| 2025-03-03 | $26.76 | $588.42 | 47,000 | — | — |
| 2025-02-28 | $26.57 | $584.24 | 74,100 | — | — |
| 2025-02-27 | $26.40 | $580.50 | 51,800 | — | — |
| 2025-02-26 | $26.22 | $576.55 | 51,300 | — | — |
| 2025-02-25 | $26.34 | $579.19 | 71,900 | — | — |
| 2025-02-24 | $25.88 | $569.07 | 102,600 | — | — |
| 2025-02-21 | $25.60 | $562.91 | 65,000 | — | — |
| 2025-02-20 | $25.82 | $567.75 | 100,900 | — | — |
| 2025-02-19 | $26.19 | $575.89 | 30,900 | — | — |
| 2025-02-18 | $26.30 | $578.31 | 37,600 | — | — |
| 2025-02-14 | $26.00 | $571.71 | 41,100 | — | — |
| 2025-02-13 | $26.25 | $577.21 | 34,100 | — | — |
| 2025-02-12 | $25.82 | $567.75 | 27,700 | — | — |
| 2025-02-11 | $25.99 | $571.49 | 34,600 | — | — |
| 2025-02-10 | $25.82 | $567.75 | 41,100 | — | — |
| 2025-02-07 | $26.01 | $571.93 | 40,400 | — | — |
| 2025-02-06 | $26.22 | $576.55 | 30,400 | — | — |
| 2025-02-05 | $26.13 | $574.57 | 37,500 | — | — |
| 2025-02-04 | $25.82 | $567.75 | 33,300 | — | — |
| 2025-02-03 | $25.70 | $565.11 | 35,700 | — | — |
| 2025-01-31 | $25.67 | $564.45 | 44,200 | — | — |
| 2025-01-30 | $25.67 | $564.45 | 32,800 | — | — |
| 2025-01-29 | $25.49 | $560.49 | 34,100 | — | — |
| 2025-01-28 | $25.86 | $568.63 | 32,700 | — | — |
| 2025-01-27 | $26.02 | $572.15 | 47,900 | — | — |
| 2025-01-24 | $25.52 | $561.15 | 35,600 | — | — |
| 2025-01-23 | $25.46 | $559.84 | 37,100 | — | — |
| 2025-01-22 | $25.37 | $557.86 | 59,900 | — | — |
| 2025-01-21 | $26.10 | $573.91 | 40,100 | — | — |
| 2025-01-17 | $25.75 | $566.21 | 41,200 | — | — |
| 2025-01-16 | $26.06 | $573.03 | 39,300 | — | — |
| 2025-01-15 | $25.73 | $565.77 | 36,400 | — | — |
| 2025-01-14 | $25.52 | $561.15 | 54,100 | — | — |
| 2025-01-13 | $25.25 | $555.22 | 72,300 | — | — |
| 2025-01-10 | $25.14 | $552.80 | 82,600 | — | — |
| 2025-01-08 | $25.75 | $566.21 | 59,200 | — | — |
| 2025-01-07 | $26.10 | $573.91 | 61,300 | — | — |
| 2025-01-06 | $26.44 | $581.38 | 78,800 | — | — |
| 2025-01-03 | $27.22 | $598.54 | 41,300 | — | — |
| 2025-01-02 | $26.84 | $590.18 | 69,200 | — | — |