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
- 1994-05-26 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 | $14.75 | $14.75 | 2,170,700 | — | — |
| 2025-12-30 | $14.78 | $14.78 | 2,920,900 | — | — |
| 2025-12-29 | $14.89 | $14.89 | 3,862,800 | — | — |
| 2025-12-26 | $15.10 | $15.10 | 2,763,600 | — | — |
| 2025-12-24 | $14.64 | $14.64 | 1,346,300 | — | — |
| 2025-12-23 | $14.65 | $14.65 | 2,669,600 | — | — |
| 2025-12-22 | $14.76 | $14.76 | 3,350,100 | — | — |
| 2025-12-19 | $14.56 | $14.56 | 6,509,300 | — | — |
| 2025-12-18 | $14.70 | $14.70 | 3,119,200 | — | — |
| 2025-12-17 | $14.37 | $14.37 | 3,481,600 | — | — |
| 2025-12-16 | $14.15 | $14.15 | 4,530,500 | — | — |
| 2025-12-15 | $13.81 | $13.81 | 5,905,800 | — | — |
| 2025-12-12 | $14.28 | $14.28 | 3,554,800 | — | — |
| 2025-12-11 | $14.01 | $14.01 | 3,225,400 | — | — |
| 2025-12-10 | $13.78 | $13.78 | 2,414,900 | — | — |
| 2025-12-09 | $13.67 | $13.67 | 2,430,600 | — | — |
| 2025-12-08 | $13.77 | $13.77 | 3,451,900 | — | — |
| 2025-12-05 | $13.82 | $13.82 | 3,608,100 | — | — |
| 2025-12-04 | $14.29 | $14.29 | 2,436,500 | — | — |
| 2025-12-03 | $14.57 | $14.57 | 3,109,400 | — | — |
| 2025-12-02 | $14.69 | $14.69 | 2,778,800 | — | — |
| 2025-12-01 | $14.84 | $14.84 | 2,757,200 | — | — |
| 2025-11-28 | $14.84 | $14.84 | 1,151,200 | — | — |
| 2025-11-26 | $14.73 | $14.73 | 3,802,200 | — | — |
| 2025-11-25 | $14.57 | $14.57 | 3,773,800 | — | — |
| 2025-11-24 | $13.71 | $13.71 | 3,518,000 | — | — |
| 2025-11-21 | $13.80 | $13.80 | 3,371,100 | — | — |
| 2025-11-20 | $13.76 | $13.76 | 4,228,600 | — | — |
| 2025-11-19 | $13.96 | $13.96 | 4,477,900 | — | — |
| 2025-11-18 | $13.76 | $13.76 | 5,398,900 | — | — |
| 2025-11-17 | $13.65 | $13.65 | 3,603,400 | — | — |
| 2025-11-14 | $14.60 | $14.60 | 2,881,600 | — | — |
| 2025-11-13 | $14.80 | $14.80 | 2,859,100 | — | — |
| 2025-11-12 | $15.28 | $15.28 | 2,972,500 | — | — |
| 2025-11-11 | $15.49 | $15.49 | 3,511,100 | — | — |
| 2025-11-10 | $15.60 | $15.60 | 4,818,200 | — | — |
| 2025-11-07 | $14.54 | $14.54 | 7,205,700 | — | — |
| 2025-11-06 | $14.65 | $14.65 | 13,383,700 | — | — |
| 2025-11-05 | $16.35 | $16.35 | 4,605,500 | — | — |
| 2025-11-04 | $16.18 | $16.18 | 2,309,400 | — | — |
| 2025-11-03 | $16.62 | $16.62 | 2,437,300 | — | — |
| 2025-10-31 | $16.46 | $16.46 | 2,297,200 | — | — |
| 2025-10-30 | $16.59 | $16.59 | 2,557,600 | — | — |
| 2025-10-29 | $16.61 | $16.61 | 3,459,500 | — | — |
| 2025-10-28 | $17.35 | $17.35 | 2,804,500 | — | — |
| 2025-10-27 | $18.04 | $18.04 | 2,462,300 | — | — |
| 2025-10-24 | $17.72 | $17.72 | 3,690,900 | — | — |
| 2025-10-23 | $18.01 | $18.01 | 4,017,700 | — | — |
| 2025-10-22 | $17.57 | $17.57 | 2,126,300 | — | — |
| 2025-10-21 | $17.46 | $17.46 | 2,604,900 | — | — |
| 2025-10-20 | $17.02 | $17.02 | 3,852,400 | — | — |
| 2025-10-17 | $16.26 | $16.26 | 3,546,800 | — | — |
| 2025-10-16 | $16.92 | $16.92 | 2,489,900 | — | — |
| 2025-10-15 | $17.15 | $17.15 | 2,084,900 | — | — |
| 2025-10-14 | $17.17 | $17.17 | 2,310,700 | — | — |
| 2025-10-13 | $16.74 | $16.74 | 3,921,500 | — | — |
| 2025-10-10 | $16.24 | $16.24 | 4,151,300 | — | — |
| 2025-10-09 | $16.88 | $16.88 | 3,839,900 | — | — |
| 2025-10-08 | $16.90 | $16.90 | 5,380,000 | — | — |
| 2025-10-07 | $17.93 | $17.93 | 3,401,600 | — | — |
| 2025-10-06 | $18.49 | $18.49 | 4,235,100 | — | — |
| 2025-10-03 | $19.00 | $19.00 | 2,416,300 | — | — |
| 2025-10-02 | $19.14 | $19.14 | 3,007,700 | — | — |
| 2025-10-01 | $19.10 | $19.10 | 3,132,100 | — | — |
| 2025-09-30 | $19.26 | $19.26 | 2,579,700 | — | — |
| 2025-09-29 | $19.71 | $19.71 | 3,682,300 | — | — |
| 2025-09-26 | $19.80 | $19.80 | 2,170,200 | — | — |
| 2025-09-25 | $19.54 | $19.54 | 2,617,500 | — | — |
| 2025-09-24 | $19.69 | $19.69 | 3,468,800 | — | — |
| 2025-09-23 | $19.74 | $19.74 | 4,256,400 | — | — |
| 2025-09-22 | $19.17 | $19.17 | 2,783,800 | — | — |
| 2025-09-19 | $19.09 | $19.09 | 4,629,400 | — | — |
| 2025-09-18 | $19.21 | $19.21 | 2,413,400 | — | — |
| 2025-09-17 | $18.91 | $18.91 | 2,709,900 | — | — |
| 2025-09-16 | $18.92 | $18.92 | 4,050,800 | — | — |
| 2025-09-15 | $18.83 | $18.83 | 4,432,200 | — | — |
| 2025-09-12 | $19.61 | $19.61 | 2,753,000 | — | — |
| 2025-09-11 | $20.03 | $20.03 | 2,263,600 | — | — |
| 2025-09-10 | $20.10 | $20.10 | 3,762,000 | — | — |
| 2025-09-09 | $20.06 | $20.06 | 2,780,000 | — | — |
| 2025-09-08 | $20.09 | $20.09 | 3,889,600 | — | — |
| 2025-09-05 | $20.47 | $20.47 | 4,452,200 | — | — |
| 2025-09-04 | $19.65 | $19.65 | 2,404,300 | — | — |
| 2025-09-03 | $19.61 | $19.61 | 2,037,800 | — | — |
| 2025-09-02 | $19.97 | $19.97 | 2,440,900 | — | — |
| 2025-08-29 | $20.23 | $20.23 | 2,345,000 | — | — |
| 2025-08-28 | $20.18 | $20.18 | 2,887,300 | — | — |
| 2025-08-27 | $19.91 | $19.91 | 3,301,400 | — | — |
| 2025-08-26 | $19.67 | $19.67 | 3,014,800 | — | — |
| 2025-08-25 | $19.88 | $19.88 | 3,967,800 | — | — |
| 2025-08-22 | $19.49 | $19.49 | 2,788,500 | — | — |
| 2025-08-21 | $19.00 | $19.00 | 3,557,900 | — | — |
| 2025-08-20 | $18.67 | $18.67 | 3,542,900 | — | — |
| 2025-08-19 | $18.52 | $18.52 | 3,398,200 | — | — |
| 2025-08-18 | $18.68 | $18.68 | 5,200,400 | — | — |
| 2025-08-15 | $18.24 | $18.24 | 5,141,900 | — | — |
| 2025-08-14 | $17.98 | $17.98 | 2,950,200 | — | — |
| 2025-08-13 | $17.80 | $17.80 | 4,161,000 | — | — |
| 2025-08-12 | $17.09 | $17.09 | 3,718,600 | — | — |
| 2025-08-11 | $16.80 | $16.80 | 3,950,400 | — | — |
| 2025-08-08 | $16.96 | $16.96 | 4,811,900 | — | — |
| 2025-08-07 | $16.92 | $16.92 | 7,637,900 | — | — |
| 2025-08-06 | $17.02 | $17.02 | 5,206,500 | — | — |
| 2025-08-05 | $17.39 | $17.39 | 3,187,100 | — | — |
| 2025-08-04 | $17.65 | $17.65 | 3,161,700 | — | — |
| 2025-08-01 | $17.80 | $17.80 | 4,055,700 | — | — |
| 2025-07-31 | $18.06 | $18.06 | 2,980,400 | — | — |
| 2025-07-30 | $18.52 | $18.52 | 2,254,000 | — | — |
| 2025-07-29 | $18.35 | $18.35 | 2,810,700 | — | — |
| 2025-07-28 | $18.85 | $18.85 | 2,674,200 | — | — |
| 2025-07-25 | $19.23 | $19.23 | 5,786,000 | — | — |
| 2025-07-24 | $18.21 | $18.21 | 4,008,300 | — | — |
| 2025-07-23 | $18.61 | $18.61 | 2,993,100 | — | — |
| 2025-07-22 | $18.40 | $18.40 | 2,572,500 | — | — |
| 2025-07-21 | $18.33 | $18.33 | 2,593,300 | — | — |
| 2025-07-18 | $18.05 | $18.05 | 2,947,500 | — | — |
| 2025-07-17 | $18.25 | $18.25 | 4,296,200 | — | — |
| 2025-07-16 | $17.57 | $17.57 | 3,617,800 | — | — |
| 2025-07-15 | $17.34 | $17.34 | 4,415,800 | — | — |
| 2025-07-14 | $17.75 | $17.75 | 3,825,500 | — | — |
| 2025-07-11 | $17.83 | $17.83 | 4,838,100 | — | — |
| 2025-07-10 | $19.30 | $19.30 | 9,573,400 | — | — |
| 2025-07-09 | $18.46 | $18.46 | 2,489,800 | — | — |
| 2025-07-08 | $18.31 | $18.31 | 2,911,200 | — | — |
| 2025-07-07 | $18.32 | $18.32 | 2,788,000 | — | — |
| 2025-07-03 | $18.48 | $18.48 | 2,086,700 | — | — |
| 2025-07-02 | $18.61 | $18.61 | 3,466,100 | — | — |
| 2025-07-01 | $18.24 | $18.24 | 3,917,700 | — | — |
| 2025-06-30 | $17.87 | $17.87 | 4,587,500 | — | — |
| 2025-06-27 | $18.28 | $18.28 | 4,107,400 | — | — |
| 2025-06-26 | $18.26 | $18.26 | 11,231,800 | — | — |
| 2025-06-25 | $17.40 | $17.40 | 4,047,500 | — | — |
| 2025-06-24 | $17.49 | $17.49 | 6,496,100 | — | — |
| 2025-06-23 | $17.11 | $17.11 | 5,302,900 | — | — |
| 2025-06-20 | $17.05 | $17.05 | 8,010,700 | — | — |
| 2025-06-18 | $17.28 | $17.28 | 6,094,600 | — | — |
| 2025-06-17 | $16.47 | $16.47 | 5,014,300 | — | — |
| 2025-06-16 | $16.49 | $16.49 | 7,716,400 | — | — |
| 2025-06-13 | $15.61 | $15.61 | 3,432,500 | — | — |
| 2025-06-12 | $16.48 | $16.48 | 3,678,900 | — | — |
| 2025-06-11 | $16.82 | $16.82 | 3,759,900 | — | — |
| 2025-06-10 | $16.81 | $16.81 | 3,547,500 | — | — |
| 2025-06-09 | $16.48 | $16.48 | 4,971,800 | — | — |
| 2025-06-06 | $15.59 | $15.59 | 4,466,100 | — | — |
| 2025-06-05 | $15.68 | $15.68 | 3,800,100 | — | — |
| 2025-06-04 | $15.42 | $15.42 | 3,925,700 | — | — |
| 2025-06-03 | $15.39 | $15.39 | 4,431,100 | — | — |
| 2025-06-02 | $14.78 | $14.78 | 4,477,900 | — | — |
| 2025-05-30 | $14.83 | $14.83 | 3,569,300 | — | — |
| 2025-05-29 | $15.11 | $15.11 | 3,453,000 | — | — |
| 2025-05-28 | $15.17 | $15.17 | 3,510,800 | — | — |
| 2025-05-27 | $15.38 | $15.38 | 3,596,000 | — | — |
| 2025-05-23 | $15.08 | $15.08 | 4,055,700 | — | — |
| 2025-05-22 | $14.66 | $14.66 | 4,607,700 | — | — |
| 2025-05-21 | $14.20 | $14.20 | 5,011,800 | — | — |
| 2025-05-20 | $15.20 | $15.20 | 2,177,400 | — | — |
| 2025-05-19 | $15.45 | $15.45 | 3,015,300 | — | — |
| 2025-05-16 | $16.01 | $16.01 | 3,012,300 | — | — |
| 2025-05-15 | $15.81 | $15.81 | 3,320,000 | — | — |
| 2025-05-14 | $16.18 | $16.18 | 3,577,600 | — | — |
| 2025-05-13 | $16.16 | $16.16 | 3,744,200 | — | — |
| 2025-05-12 | $15.97 | $15.97 | 3,837,000 | — | — |
| 2025-05-09 | $15.64 | $15.64 | 3,412,000 | — | — |
| 2025-05-08 | $15.29 | $15.29 | 4,807,100 | — | — |
| 2025-05-07 | $15.71 | $15.71 | 2,898,800 | — | — |
| 2025-05-06 | $15.52 | $15.52 | 2,572,800 | — | — |
| 2025-05-05 | $15.83 | $15.83 | 3,769,200 | — | — |
| 2025-05-02 | $15.97 | $15.97 | 2,509,200 | — | — |
| 2025-05-01 | $15.54 | $15.54 | 2,900,500 | — | — |
| 2025-04-30 | $15.22 | $15.22 | 2,513,400 | — | — |
| 2025-04-29 | $15.71 | $15.71 | 3,122,800 | — | — |
| 2025-04-28 | $15.82 | $15.82 | 3,344,600 | — | — |
| 2025-04-25 | $16.15 | $16.15 | 5,616,800 | — | — |
| 2025-04-24 | $15.15 | $15.15 | 8,773,100 | — | — |
| 2025-04-23 | $15.20 | $15.20 | 3,801,500 | — | — |
| 2025-04-22 | $14.99 | $14.99 | 3,293,200 | — | — |
| 2025-04-21 | $13.83 | $13.83 | 4,422,100 | — | — |
| 2025-04-17 | $14.34 | $14.34 | 3,559,200 | — | — |
| 2025-04-16 | $14.27 | $14.27 | 3,215,100 | — | — |
| 2025-04-15 | $14.27 | $14.27 | 2,308,800 | — | — |
| 2025-04-14 | $14.29 | $14.29 | 2,823,900 | — | — |
| 2025-04-11 | $14.33 | $14.33 | 4,032,200 | — | — |
| 2025-04-10 | $14.69 | $14.69 | 6,568,100 | — | — |
| 2025-04-09 | $16.28 | $16.28 | 6,353,100 | — | — |
| 2025-04-08 | $13.75 | $13.75 | 5,762,700 | — | — |
| 2025-04-07 | $14.06 | $14.06 | 6,140,500 | — | — |
| 2025-04-04 | $14.29 | $14.29 | 8,233,500 | — | — |
| 2025-04-03 | $15.45 | $15.45 | 5,266,600 | — | — |
| 2025-04-02 | $17.17 | $17.17 | 3,669,800 | — | — |
| 2025-04-01 | $16.14 | $16.14 | 3,145,800 | — | — |
| 2025-03-31 | $16.31 | $16.31 | 3,535,000 | — | — |
| 2025-03-28 | $16.92 | $16.92 | 2,565,000 | — | — |
| 2025-03-27 | $17.12 | $17.12 | 2,911,600 | — | — |
| 2025-03-26 | $17.36 | $17.36 | 3,143,100 | — | — |
| 2025-03-25 | $17.33 | $17.33 | 2,417,300 | — | — |
| 2025-03-24 | $17.35 | $17.35 | 2,198,700 | — | — |
| 2025-03-21 | $17.37 | $17.37 | 3,311,600 | — | — |
| 2025-03-20 | $17.16 | $17.16 | 2,497,200 | — | — |
| 2025-03-19 | $17.40 | $17.40 | 4,142,200 | — | — |
| 2025-03-18 | $16.53 | $16.53 | 3,082,800 | — | — |
| 2025-03-17 | $17.26 | $17.26 | 3,509,300 | — | — |
| 2025-03-14 | $17.09 | $17.09 | 4,819,900 | — | — |
| 2025-03-13 | $16.23 | $16.23 | 5,385,500 | — | — |
| 2025-03-12 | $16.47 | $16.47 | 4,404,700 | — | — |
| 2025-03-11 | $16.93 | $16.93 | 4,535,800 | — | — |
| 2025-03-10 | $16.55 | $16.55 | 7,210,500 | — | — |
| 2025-03-07 | $18.28 | $18.28 | 6,783,800 | — | — |
| 2025-03-06 | $19.27 | $19.27 | 3,737,700 | — | — |
| 2025-03-05 | $20.09 | $20.09 | 2,281,800 | — | — |
| 2025-03-04 | $19.75 | $19.75 | 5,207,200 | — | — |
| 2025-03-03 | $20.76 | $20.76 | 5,867,200 | — | — |
| 2025-02-28 | $21.51 | $21.51 | 5,811,300 | — | — |
| 2025-02-27 | $20.39 | $20.39 | 6,885,400 | — | — |
| 2025-02-26 | $20.41 | $20.41 | 4,488,100 | — | — |
| 2025-02-25 | $20.37 | $20.37 | 4,414,400 | — | — |
| 2025-02-24 | $21.07 | $21.07 | 3,184,700 | — | — |
| 2025-02-21 | $20.91 | $20.91 | 4,765,300 | — | — |
| 2025-02-20 | $21.31 | $21.31 | 2,598,700 | — | — |
| 2025-02-19 | $21.62 | $21.62 | 3,316,500 | — | — |
| 2025-02-18 | $22.20 | $22.20 | 4,849,700 | — | — |
| 2025-02-14 | $22.73 | $22.73 | 3,561,800 | — | — |
| 2025-02-13 | $22.44 | $22.44 | 3,623,400 | — | — |
| 2025-02-12 | $21.77 | $21.77 | 1,969,200 | — | — |
| 2025-02-11 | $21.69 | $21.69 | 2,049,300 | — | — |
| 2025-02-10 | $21.91 | $21.91 | 6,554,200 | — | — |
| 2025-02-07 | $21.45 | $21.45 | 3,902,300 | — | — |
| 2025-02-06 | $20.96 | $20.96 | 3,033,500 | — | — |
| 2025-02-05 | $20.86 | $20.86 | 2,213,800 | — | — |
| 2025-02-04 | $20.90 | $20.90 | 5,397,900 | — | — |
| 2025-02-03 | $20.18 | $20.18 | 2,694,000 | — | — |
| 2025-01-31 | $20.60 | $20.60 | 3,782,500 | — | — |
| 2025-01-30 | $20.40 | $20.40 | 3,235,000 | — | — |
| 2025-01-29 | $20.78 | $20.78 | 4,138,200 | — | — |
| 2025-01-28 | $20.33 | $20.33 | 3,032,900 | — | — |
| 2025-01-27 | $20.16 | $20.16 | 3,981,100 | — | — |
| 2025-01-24 | $20.20 | $20.20 | 5,189,900 | — | — |
| 2025-01-23 | $19.89 | $19.89 | 3,109,700 | — | — |
| 2025-01-22 | $20.21 | $20.21 | 3,844,600 | — | — |
| 2025-01-21 | $20.65 | $20.65 | 5,404,500 | — | — |
| 2025-01-17 | $20.02 | $20.02 | 8,637,400 | — | — |
| 2025-01-16 | $20.46 | $20.46 | 7,902,000 | — | — |
| 2025-01-15 | $20.17 | $20.17 | 5,874,900 | — | — |
| 2025-01-14 | $20.65 | $20.65 | 8,775,000 | — | — |
| 2025-01-13 | $19.77 | $19.77 | 14,490,800 | — | — |
| 2025-01-10 | $19.19 | $19.19 | 11,527,700 | — | — |
| 2025-01-08 | $18.29 | $18.29 | 6,527,400 | — | — |
| 2025-01-07 | $19.00 | $19.00 | 3,344,100 | — | — |
| 2025-01-06 | $19.67 | $19.67 | 3,394,500 | — | — |
| 2025-01-03 | $18.76 | $18.76 | 3,645,900 | — | — |
| 2025-01-02 | $19.24 | $19.24 | 2,924,800 | — | — |