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
- 1998-11-18 to 2026-09-09
- 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 | $17.96 | $127.48 | 2,824,700 | — | — |
| 2025-12-30 | $17.87 | $126.84 | 1,526,700 | — | — |
| 2025-12-29 | $17.72 | $125.77 | 1,860,200 | — | — |
| 2025-12-26 | $17.65 | $125.28 | 1,947,900 | — | — |
| 2025-12-24 | $17.74 | $125.92 | 1,054,300 | — | — |
| 2025-12-23 | $17.79 | $126.27 | 1,501,800 | — | — |
| 2025-12-22 | $17.66 | $125.35 | 3,032,800 | — | — |
| 2025-12-19 | $17.55 | $124.57 | 4,622,100 | — | — |
| 2025-12-18 | $17.65 | $125.28 | 2,226,700 | — | — |
| 2025-12-17 | $17.75 | $125.99 | 3,388,200 | — | — |
| 2025-12-16 | $17.55 | $124.57 | 3,916,200 | — | — |
| 2025-12-15 | $17.87 | $126.84 | 4,114,400 | — | — |
| 2025-12-12 | $17.76 | $126.06 | 2,941,200 | — | — |
| 2025-12-11 | $17.60 | $124.92 | 4,189,800 | — | — |
| 2025-12-10 | $17.60 | $124.92 | 3,271,000 | — | — |
| 2025-12-09 | $17.38 | $123.36 | 2,330,200 | — | — |
| 2025-12-08 | $17.52 | $124.35 | 3,509,200 | — | — |
| 2025-12-05 | $17.73 | $125.84 | 2,448,100 | — | — |
| 2025-12-04 | $17.77 | $126.13 | 1,743,600 | — | — |
| 2025-12-03 | $17.71 | $125.70 | 2,482,500 | — | — |
| 2025-12-02 | $17.39 | $123.43 | 3,101,500 | — | — |
| 2025-12-01 | $17.49 | $124.14 | 2,155,200 | — | — |
| 2025-11-28 | $17.41 | $123.57 | 2,187,100 | — | — |
| 2025-11-26 | $17.34 | $123.08 | 2,632,400 | — | — |
| 2025-11-25 | $17.41 | $123.57 | 1,916,500 | — | — |
| 2025-11-24 | $17.18 | $121.94 | 2,258,800 | — | — |
| 2025-11-21 | $17.01 | $120.73 | 3,945,700 | — | — |
| 2025-11-20 | $16.99 | $120.59 | 2,472,900 | — | — |
| 2025-11-19 | $16.95 | $120.31 | 1,537,500 | — | — |
| 2025-11-18 | $16.90 | $119.95 | 1,919,000 | — | — |
| 2025-11-17 | $16.85 | $119.60 | 1,667,800 | — | — |
| 2025-11-14 | $16.94 | $120.24 | 3,646,100 | — | — |
| 2025-11-13 | $16.56 | $117.54 | 1,799,900 | — | — |
| 2025-11-12 | $16.51 | $117.19 | 1,950,000 | — | — |
| 2025-11-11 | $16.72 | $118.68 | 1,350,700 | — | — |
| 2025-11-10 | $16.67 | $118.32 | 4,061,500 | — | — |
| 2025-11-07 | $16.63 | $118.04 | 2,553,400 | — | — |
| 2025-11-06 | $16.42 | $116.55 | 2,007,900 | — | — |
| 2025-11-05 | $16.36 | $116.12 | 4,551,200 | — | — |
| 2025-11-04 | $16.43 | $116.62 | 3,087,900 | — | — |
| 2025-11-03 | $16.30 | $115.69 | 2,829,900 | — | — |
| 2025-10-31 | $16.45 | $116.76 | 3,727,700 | — | — |
| 2025-10-30 | $17.01 | $118.04 | 4,075,500 | — | — |
| 2025-10-29 | $16.90 | $117.27 | 3,351,900 | — | — |
| 2025-10-28 | $16.87 | $117.07 | 4,411,600 | — | — |
| 2025-10-27 | $16.91 | $117.34 | 2,310,800 | — | — |
| 2025-10-24 | $16.76 | $116.30 | 2,999,300 | — | — |
| 2025-10-23 | $16.82 | $116.72 | 5,206,100 | — | — |
| 2025-10-22 | $16.51 | $114.57 | 3,649,300 | — | — |
| 2025-10-21 | $16.47 | $114.29 | 2,453,000 | — | — |
| 2025-10-20 | $16.22 | $112.56 | 2,686,900 | — | — |
| 2025-10-17 | $15.92 | $110.47 | 2,068,400 | — | — |
| 2025-10-16 | $15.92 | $110.47 | 2,081,700 | — | — |
| 2025-10-15 | $16.09 | $111.65 | 3,568,200 | — | — |
| 2025-10-14 | $15.89 | $110.27 | 3,518,100 | — | — |
| 2025-10-13 | $15.96 | $110.75 | 2,467,400 | — | — |
| 2025-10-10 | $15.85 | $109.99 | 3,403,900 | — | — |
| 2025-10-09 | $16.17 | $112.21 | 2,524,400 | — | — |
| 2025-10-08 | $16.44 | $114.08 | 3,382,900 | — | — |
| 2025-10-07 | $16.67 | $115.68 | 3,088,300 | — | — |
| 2025-10-06 | $16.71 | $115.96 | 2,320,800 | — | — |
| 2025-10-03 | $16.82 | $116.72 | 3,953,200 | — | — |
| 2025-10-02 | $16.95 | $117.62 | 3,310,200 | — | — |
| 2025-10-01 | $17.04 | $118.25 | 1,397,300 | — | — |
| 2025-09-30 | $17.06 | $118.38 | 3,269,000 | — | — |
| 2025-09-29 | $17.29 | $119.98 | 3,386,100 | — | — |
| 2025-09-26 | $17.72 | $122.96 | 7,539,500 | — | — |
| 2025-09-25 | $17.69 | $122.76 | 3,312,700 | — | — |
| 2025-09-24 | $17.78 | $123.38 | 3,542,500 | — | — |
| 2025-09-23 | $17.17 | $119.15 | 1,587,700 | — | — |
| 2025-09-22 | $16.88 | $117.13 | 2,275,300 | — | — |
| 2025-09-19 | $17.02 | $118.11 | 2,378,500 | — | — |
| 2025-09-18 | $17.41 | $120.81 | 1,502,600 | — | — |
| 2025-09-17 | $17.41 | $120.81 | 1,738,300 | — | — |
| 2025-09-16 | $17.36 | $120.47 | 1,935,800 | — | — |
| 2025-09-15 | $17.29 | $119.98 | 3,487,000 | — | — |
| 2025-09-12 | $17.46 | $121.16 | 2,028,400 | — | — |
| 2025-09-11 | $17.35 | $120.40 | 2,074,900 | — | — |
| 2025-09-10 | $17.39 | $120.67 | 2,266,300 | — | — |
| 2025-09-09 | $17.25 | $119.70 | 1,150,000 | — | — |
| 2025-09-08 | $17.16 | $119.08 | 2,165,900 | — | — |
| 2025-09-05 | $17.22 | $119.49 | 5,220,100 | — | — |
| 2025-09-04 | $17.44 | $121.02 | 1,689,100 | — | — |
| 2025-09-03 | $17.42 | $120.88 | 2,377,700 | — | — |
| 2025-09-02 | $17.69 | $122.76 | 2,299,100 | — | — |
| 2025-08-29 | $18.00 | $124.91 | 1,783,100 | — | — |
| 2025-08-28 | $17.89 | $124.14 | 2,153,200 | — | — |
| 2025-08-27 | $17.61 | $122.20 | 1,699,300 | — | — |
| 2025-08-26 | $17.37 | $120.54 | 4,009,900 | — | — |
| 2025-08-25 | $17.48 | $121.30 | 2,926,600 | — | — |
| 2025-08-22 | $17.62 | $122.27 | 3,628,200 | — | — |
| 2025-08-21 | $17.59 | $122.06 | 4,017,000 | — | — |
| 2025-08-20 | $17.55 | $121.78 | 3,256,700 | — | — |
| 2025-08-19 | $17.50 | $121.44 | 2,851,900 | — | — |
| 2025-08-18 | $17.49 | $121.37 | 2,613,900 | — | — |
| 2025-08-15 | $17.52 | $121.58 | 2,177,100 | — | — |
| 2025-08-14 | $17.70 | $122.83 | 3,667,600 | — | — |
| 2025-08-13 | $17.78 | $123.38 | 4,813,800 | — | — |
| 2025-08-12 | $17.66 | $122.55 | 2,235,600 | — | — |
| 2025-08-11 | $17.71 | $122.89 | 3,547,800 | — | — |
| 2025-08-08 | $17.86 | $123.94 | 4,852,900 | — | — |
| 2025-08-07 | $17.87 | $124.00 | 3,460,600 | — | — |
| 2025-08-06 | $17.86 | $123.94 | 2,312,600 | — | — |
| 2025-08-05 | $17.76 | $123.24 | 3,665,400 | — | — |
| 2025-08-04 | $17.93 | $124.42 | 2,897,300 | — | — |
| 2025-08-01 | $18.00 | $124.91 | 2,307,400 | — | — |
| 2025-07-31 | $18.25 | $126.64 | 2,644,400 | — | — |
| 2025-07-30 | $18.69 | $127.06 | 2,344,900 | — | — |
| 2025-07-29 | $18.73 | $127.33 | 2,269,600 | — | — |
| 2025-07-28 | $18.46 | $125.49 | 3,943,800 | — | — |
| 2025-07-25 | $18.68 | $126.99 | 3,411,400 | — | — |
| 2025-07-24 | $18.93 | $128.69 | 2,532,000 | — | — |
| 2025-07-23 | $18.69 | $127.06 | 1,324,700 | — | — |
| 2025-07-22 | $18.59 | $126.38 | 1,417,300 | — | — |
| 2025-07-21 | $18.55 | $126.11 | 3,366,400 | — | — |
| 2025-07-18 | $18.91 | $128.55 | 3,623,900 | — | — |
| 2025-07-17 | $18.75 | $127.47 | 1,336,300 | — | — |
| 2025-07-16 | $18.68 | $126.99 | 2,752,200 | — | — |
| 2025-07-15 | $18.70 | $127.13 | 1,463,500 | — | — |
| 2025-07-14 | $18.73 | $127.33 | 2,382,600 | — | — |
| 2025-07-11 | $18.88 | $128.35 | 2,001,600 | — | — |
| 2025-07-10 | $18.76 | $127.53 | 2,415,800 | — | — |
| 2025-07-09 | $18.67 | $126.92 | 2,504,100 | — | — |
| 2025-07-08 | $18.58 | $126.31 | 2,025,300 | — | — |
| 2025-07-07 | $18.36 | $124.81 | 1,731,300 | — | — |
| 2025-07-03 | $18.48 | $125.63 | 1,511,700 | — | — |
| 2025-07-02 | $18.39 | $125.02 | 2,691,900 | — | — |
| 2025-07-01 | $18.08 | $122.91 | 2,582,400 | — | — |
| 2025-06-30 | $18.32 | $124.54 | 2,450,600 | — | — |
| 2025-06-27 | $18.26 | $124.13 | 1,649,500 | — | — |
| 2025-06-26 | $18.26 | $124.13 | 2,153,200 | — | — |
| 2025-06-25 | $17.95 | $122.03 | 5,284,700 | — | — |
| 2025-06-24 | $18.12 | $123.18 | 3,645,400 | — | — |
| 2025-06-23 | $18.25 | $124.07 | 2,127,700 | — | — |
| 2025-06-20 | $18.44 | $125.36 | 7,511,600 | — | — |
| 2025-06-18 | $18.41 | $125.15 | 7,345,200 | — | — |
| 2025-06-17 | $17.74 | $120.60 | 3,589,600 | — | — |
| 2025-06-16 | $17.86 | $121.42 | 4,310,400 | — | — |
| 2025-06-13 | $18.05 | $122.71 | 4,009,600 | — | — |
| 2025-06-12 | $17.88 | $121.55 | 2,695,000 | — | — |
| 2025-06-11 | $17.87 | $121.48 | 2,896,900 | — | — |
| 2025-06-10 | $17.67 | $120.12 | 4,162,700 | — | — |
| 2025-06-09 | $17.40 | $118.29 | 2,459,100 | — | — |
| 2025-06-06 | $17.44 | $118.56 | 2,704,900 | — | — |
| 2025-06-05 | $17.08 | $116.11 | 2,377,300 | — | — |
| 2025-06-04 | $16.82 | $114.35 | 3,428,500 | — | — |
| 2025-06-03 | $17.15 | $116.59 | 2,587,000 | — | — |
| 2025-06-02 | $16.81 | $114.28 | 2,480,700 | — | — |
| 2025-05-30 | $16.54 | $112.44 | 2,703,300 | — | — |
| 2025-05-29 | $16.60 | $112.85 | 2,732,200 | — | — |
| 2025-05-28 | $16.70 | $113.53 | 2,088,600 | — | — |
| 2025-05-27 | $16.88 | $114.75 | 2,245,700 | — | — |
| 2025-05-23 | $16.74 | $113.80 | 1,561,500 | — | — |
| 2025-05-22 | $16.62 | $112.99 | 1,678,200 | — | — |
| 2025-05-21 | $16.65 | $113.19 | 2,381,500 | — | — |
| 2025-05-20 | $17.00 | $115.57 | 1,237,200 | — | — |
| 2025-05-19 | $17.06 | $115.98 | 2,608,800 | — | — |
| 2025-05-16 | $17.25 | $117.27 | 2,112,400 | — | — |
| 2025-05-15 | $17.28 | $117.47 | 2,147,800 | — | — |
| 2025-05-14 | $17.41 | $118.36 | 2,602,100 | — | — |
| 2025-05-13 | $17.58 | $119.51 | 2,866,000 | — | — |
| 2025-05-12 | $17.13 | $116.45 | 4,772,100 | — | — |
| 2025-05-09 | $16.44 | $111.76 | 6,131,300 | — | — |
| 2025-05-08 | $16.94 | $115.16 | 5,011,500 | — | — |
| 2025-05-07 | $16.71 | $113.60 | 3,545,400 | — | — |
| 2025-05-06 | $16.23 | $110.33 | 3,818,900 | — | — |
| 2025-05-05 | $16.17 | $109.93 | 4,760,200 | — | — |
| 2025-05-02 | $16.63 | $113.05 | 6,191,800 | — | — |
| 2025-05-01 | $16.71 | $113.60 | 5,337,900 | — | — |
| 2025-04-30 | $17.46 | $116.11 | 5,305,600 | — | — |
| 2025-04-29 | $18.09 | $120.30 | 3,328,600 | — | — |
| 2025-04-28 | $18.31 | $121.77 | 2,533,900 | — | — |
| 2025-04-25 | $18.28 | $121.57 | 1,905,100 | — | — |
| 2025-04-24 | $18.20 | $121.03 | 3,021,400 | — | — |
| 2025-04-23 | $17.66 | $117.44 | 3,332,000 | — | — |
| 2025-04-22 | $17.75 | $118.04 | 2,454,900 | — | — |
| 2025-04-21 | $17.33 | $115.25 | 2,558,400 | — | — |
| 2025-04-17 | $17.74 | $117.98 | 2,800,200 | — | — |
| 2025-04-16 | $17.50 | $116.38 | 2,642,000 | — | — |
| 2025-04-15 | $17.46 | $116.11 | 2,552,900 | — | — |
| 2025-04-14 | $17.17 | $114.18 | 4,319,200 | — | — |
| 2025-04-11 | $16.78 | $111.59 | 3,858,300 | — | — |
| 2025-04-10 | $16.60 | $110.39 | 7,167,000 | — | — |
| 2025-04-09 | $17.16 | $114.12 | 7,725,300 | — | — |
| 2025-04-08 | $16.03 | $106.60 | 7,022,700 | — | — |
| 2025-04-07 | $16.47 | $109.53 | 8,130,400 | — | — |
| 2025-04-04 | $17.34 | $115.32 | 10,637,700 | — | — |
| 2025-04-03 | $19.24 | $127.95 | 5,895,900 | — | — |
| 2025-04-02 | $20.28 | $134.87 | 2,027,600 | — | — |
| 2025-04-01 | $20.13 | $133.87 | 2,000,600 | — | — |
| 2025-03-31 | $20.00 | $133.00 | 2,142,800 | — | — |
| 2025-03-28 | $20.21 | $134.40 | 1,813,200 | — | — |
| 2025-03-27 | $20.09 | $133.60 | 2,591,000 | — | — |
| 2025-03-26 | $20.38 | $135.53 | 2,119,500 | — | — |
| 2025-03-25 | $20.18 | $134.20 | 1,522,600 | — | — |
| 2025-03-24 | $20.17 | $134.14 | 1,697,300 | — | — |
| 2025-03-21 | $19.97 | $132.81 | 10,276,400 | — | — |
| 2025-03-20 | $20.24 | $134.60 | 2,580,200 | — | — |
| 2025-03-19 | $20.19 | $134.27 | 2,953,800 | — | — |
| 2025-03-18 | $19.94 | $132.61 | 1,527,900 | — | — |
| 2025-03-17 | $19.96 | $132.74 | 2,981,600 | — | — |
| 2025-03-14 | $19.71 | $131.08 | 2,942,100 | — | — |
| 2025-03-13 | $19.26 | $128.08 | 5,647,400 | — | — |
| 2025-03-12 | $19.56 | $130.08 | 2,614,000 | — | — |
| 2025-03-11 | $19.32 | $128.48 | 3,307,500 | — | — |
| 2025-03-10 | $19.43 | $129.21 | 3,360,000 | — | — |
| 2025-03-07 | $19.35 | $128.68 | 3,307,400 | — | — |
| 2025-03-06 | $19.00 | $126.35 | 4,216,700 | — | — |
| 2025-03-05 | $18.95 | $126.02 | 4,432,000 | — | — |
| 2025-03-04 | $19.30 | $128.35 | 6,647,700 | — | — |
| 2025-03-03 | $19.95 | $132.67 | 3,144,300 | — | — |
| 2025-02-28 | $20.34 | $135.27 | 2,521,000 | — | — |
| 2025-02-27 | $19.96 | $132.74 | 2,757,900 | — | — |
| 2025-02-26 | $20.11 | $133.74 | 2,943,800 | — | — |
| 2025-02-25 | $20.11 | $133.74 | 3,539,000 | — | — |
| 2025-02-24 | $20.29 | $134.93 | 3,249,100 | — | — |
| 2025-02-21 | $20.48 | $136.20 | 3,848,000 | — | — |
| 2025-02-20 | $20.62 | $137.13 | 2,679,900 | — | — |
| 2025-02-19 | $20.47 | $136.13 | 1,764,500 | — | — |
| 2025-02-18 | $20.36 | $135.40 | 2,831,700 | — | — |
| 2025-02-14 | $19.80 | $131.67 | 2,197,100 | — | — |
| 2025-02-13 | $19.54 | $129.95 | 3,249,300 | — | — |
| 2025-02-12 | $19.37 | $128.81 | 2,933,600 | — | — |
| 2025-02-11 | $19.72 | $131.14 | 2,483,400 | — | — |
| 2025-02-10 | $19.75 | $131.34 | 6,507,500 | — | — |
| 2025-02-07 | $19.40 | $129.01 | 8,034,100 | — | — |
| 2025-02-06 | $20.01 | $133.07 | 4,727,700 | — | — |
| 2025-02-05 | $20.29 | $134.93 | 3,119,500 | — | — |
| 2025-02-04 | $20.10 | $133.67 | 4,553,600 | — | — |
| 2025-02-03 | $19.90 | $132.34 | 4,231,000 | — | — |
| 2025-01-31 | $19.80 | $131.67 | 7,832,700 | — | — |
| 2025-01-30 | $20.96 | $136.86 | 14,128,400 | — | — |
| 2025-01-29 | $20.64 | $134.77 | 3,723,900 | — | — |
| 2025-01-28 | $20.52 | $133.99 | 4,845,600 | — | — |
| 2025-01-27 | $20.17 | $131.70 | 3,383,900 | — | — |
| 2025-01-24 | $20.39 | $133.14 | 2,626,300 | — | — |
| 2025-01-23 | $20.57 | $134.32 | 3,253,600 | — | — |
| 2025-01-22 | $20.59 | $134.45 | 4,392,800 | — | — |
| 2025-01-21 | $20.57 | $134.32 | 4,023,000 | — | — |
| 2025-01-17 | $20.06 | $130.99 | 3,015,100 | — | — |
| 2025-01-16 | $20.16 | $131.64 | 5,192,100 | — | — |
| 2025-01-15 | $19.35 | $126.35 | 4,173,300 | — | — |
| 2025-01-14 | $19.40 | $126.68 | 4,682,100 | — | — |
| 2025-01-13 | $19.01 | $124.13 | 3,072,700 | — | — |
| 2025-01-10 | $18.88 | $123.28 | 5,323,600 | — | — |
| 2025-01-08 | $18.73 | $122.30 | 9,166,000 | — | — |
| 2025-01-07 | $17.63 | $115.12 | 3,045,300 | — | — |
| 2025-01-06 | $17.58 | $114.79 | 3,163,600 | — | — |
| 2025-01-03 | $17.38 | $113.49 | 4,553,300 | — | — |
| 2025-01-02 | $17.32 | $113.09 | 5,852,000 | — | — |