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
- 1992-06-16 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 | $16.35 | $22.69 | 3,972,900 | — | — |
| 2025-12-30 | $16.43 | $22.80 | 3,543,200 | — | — |
| 2025-12-29 | $16.58 | $23.00 | 3,913,500 | — | — |
| 2025-12-26 | $16.61 | $23.05 | 2,420,300 | — | — |
| 2025-12-24 | $16.50 | $22.89 | 1,973,000 | — | — |
| 2025-12-23 | $16.36 | $22.70 | 3,361,900 | — | — |
| 2025-12-22 | $16.38 | $22.73 | 3,778,200 | — | — |
| 2025-12-19 | $16.10 | $22.34 | 4,722,400 | — | — |
| 2025-12-18 | $16.25 | $22.55 | 6,408,100 | — | — |
| 2025-12-17 | $16.32 | $22.64 | 5,685,500 | — | — |
| 2025-12-16 | $16.47 | $22.85 | 5,582,400 | — | — |
| 2025-12-15 | $16.62 | $23.06 | 10,136,800 | — | — |
| 2025-12-12 | $16.44 | $22.81 | 6,925,300 | — | — |
| 2025-12-11 | $16.08 | $22.31 | 6,777,500 | — | — |
| 2025-12-10 | $15.72 | $21.81 | 8,178,600 | — | — |
| 2025-12-09 | $15.77 | $21.88 | 15,691,500 | — | — |
| 2025-12-08 | $15.47 | $21.46 | 5,358,900 | — | — |
| 2025-12-05 | $15.87 | $22.02 | 3,755,100 | — | — |
| 2025-12-04 | $16.24 | $22.53 | 6,024,200 | — | — |
| 2025-12-03 | $16.54 | $22.95 | 5,509,100 | — | — |
| 2025-12-02 | $16.33 | $22.66 | 9,237,100 | — | — |
| 2025-12-01 | $16.41 | $22.77 | 8,306,900 | — | — |
| 2025-11-28 | $15.69 | $21.77 | 2,221,400 | — | — |
| 2025-11-26 | $15.63 | $21.69 | 5,640,900 | — | — |
| 2025-11-25 | $15.48 | $21.48 | 12,305,800 | — | — |
| 2025-11-24 | $14.96 | $20.62 | 11,676,800 | — | — |
| 2025-11-21 | $15.05 | $20.74 | 10,373,900 | — | — |
| 2025-11-20 | $14.98 | $20.65 | 7,337,800 | — | — |
| 2025-11-19 | $15.28 | $21.06 | 7,230,600 | — | — |
| 2025-11-18 | $15.53 | $21.40 | 8,896,500 | — | — |
| 2025-11-17 | $15.64 | $21.56 | 7,512,400 | — | — |
| 2025-11-14 | $16.42 | $22.63 | 12,797,700 | — | — |
| 2025-11-13 | $16.31 | $22.48 | 13,342,200 | — | — |
| 2025-11-12 | $16.08 | $22.16 | 18,255,800 | — | — |
| 2025-11-11 | $15.47 | $21.32 | 14,493,300 | — | — |
| 2025-11-10 | $15.56 | $21.45 | 21,348,200 | — | — |
| 2025-11-07 | $14.46 | $19.93 | 52,402,200 | — | — |
| 2025-11-06 | $17.70 | $24.39 | 21,483,100 | — | — |
| 2025-11-05 | $22.66 | $31.23 | 4,793,900 | — | — |
| 2025-11-04 | $22.18 | $30.57 | 3,506,300 | — | — |
| 2025-11-03 | $21.98 | $30.29 | 3,368,900 | — | — |
| 2025-10-31 | $21.97 | $30.28 | 3,907,200 | — | — |
| 2025-10-30 | $21.82 | $30.07 | 2,832,700 | — | — |
| 2025-10-29 | $21.50 | $29.63 | 3,640,200 | — | — |
| 2025-10-28 | $22.30 | $30.73 | 2,067,300 | — | — |
| 2025-10-27 | $22.56 | $31.09 | 4,201,700 | — | — |
| 2025-10-24 | $22.33 | $30.78 | 2,652,700 | — | — |
| 2025-10-23 | $22.28 | $30.71 | 2,735,200 | — | — |
| 2025-10-22 | $22.44 | $30.93 | 2,790,300 | — | — |
| 2025-10-21 | $22.27 | $30.69 | 2,605,900 | — | — |
| 2025-10-20 | $22.19 | $30.58 | 3,038,800 | — | — |
| 2025-10-17 | $22.11 | $30.47 | 3,826,800 | — | — |
| 2025-10-16 | $22.20 | $30.60 | 3,516,100 | — | — |
| 2025-10-15 | $22.43 | $30.91 | 3,083,500 | — | — |
| 2025-10-14 | $22.34 | $30.79 | 2,845,900 | — | — |
| 2025-10-13 | $21.87 | $30.14 | 4,000,700 | — | — |
| 2025-10-10 | $21.52 | $29.66 | 3,710,900 | — | — |
| 2025-10-09 | $22.37 | $30.83 | 3,085,700 | — | — |
| 2025-10-08 | $21.86 | $30.13 | 2,831,500 | — | — |
| 2025-10-07 | $21.95 | $30.25 | 4,101,400 | — | — |
| 2025-10-06 | $21.50 | $29.63 | 4,482,300 | — | — |
| 2025-10-03 | $22.10 | $30.46 | 2,751,000 | — | — |
| 2025-10-02 | $22.03 | $30.36 | 3,183,100 | — | — |
| 2025-10-01 | $21.91 | $30.20 | 4,985,200 | — | — |
| 2025-09-30 | $22.10 | $30.46 | 4,658,000 | — | — |
| 2025-09-29 | $22.25 | $30.67 | 3,165,500 | — | — |
| 2025-09-26 | $22.19 | $30.58 | 5,453,600 | — | — |
| 2025-09-25 | $22.48 | $30.98 | 5,531,700 | — | — |
| 2025-09-24 | $22.33 | $30.78 | 3,855,500 | — | — |
| 2025-09-23 | $22.34 | $30.79 | 4,154,900 | — | — |
| 2025-09-22 | $22.26 | $30.68 | 4,491,600 | — | — |
| 2025-09-19 | $22.48 | $30.98 | 7,651,600 | — | — |
| 2025-09-18 | $22.35 | $30.80 | 5,443,600 | — | — |
| 2025-09-17 | $22.60 | $31.15 | 5,699,500 | — | — |
| 2025-09-16 | $22.61 | $31.16 | 6,461,600 | — | — |
| 2025-09-15 | $22.43 | $30.91 | 9,887,600 | — | — |
| 2025-09-12 | $24.03 | $33.12 | 3,604,000 | — | — |
| 2025-09-11 | $24.32 | $33.52 | 3,780,300 | — | — |
| 2025-09-10 | $24.42 | $33.66 | 3,782,400 | — | — |
| 2025-09-09 | $24.47 | $33.72 | 4,060,300 | — | — |
| 2025-09-08 | $24.55 | $33.84 | 5,503,500 | — | — |
| 2025-09-05 | $25.24 | $34.79 | 4,442,400 | — | — |
| 2025-09-04 | $25.11 | $34.61 | 5,440,400 | — | — |
| 2025-09-03 | $24.40 | $33.63 | 6,259,000 | — | — |
| 2025-09-02 | $24.97 | $34.41 | 4,435,300 | — | — |
| 2025-08-29 | $25.11 | $34.61 | 4,532,400 | — | — |
| 2025-08-28 | $25.02 | $34.48 | 6,059,100 | — | — |
| 2025-08-27 | $25.48 | $35.12 | 5,158,100 | — | — |
| 2025-08-26 | $24.86 | $34.26 | 4,742,700 | — | — |
| 2025-08-25 | $24.81 | $34.19 | 4,342,600 | — | — |
| 2025-08-22 | $24.72 | $34.07 | 3,945,300 | — | — |
| 2025-08-21 | $24.91 | $34.33 | 3,623,800 | — | — |
| 2025-08-20 | $25.07 | $34.41 | 5,874,100 | — | — |
| 2025-08-19 | $24.82 | $34.07 | 4,077,400 | — | — |
| 2025-08-18 | $25.04 | $34.37 | 4,540,400 | — | — |
| 2025-08-15 | $24.54 | $33.69 | 5,734,300 | — | — |
| 2025-08-14 | $24.57 | $33.73 | 6,822,400 | — | — |
| 2025-08-13 | $24.41 | $33.51 | 4,831,700 | — | — |
| 2025-08-12 | $24.14 | $33.14 | 7,143,700 | — | — |
| 2025-08-11 | $24.09 | $33.07 | 12,238,900 | — | — |
| 2025-08-08 | $23.69 | $32.52 | 10,649,800 | — | — |
| 2025-08-07 | $24.00 | $32.95 | 21,425,500 | — | — |
| 2025-08-06 | $26.41 | $36.25 | 12,637,900 | — | — |
| 2025-08-05 | $26.64 | $36.57 | 7,041,400 | — | — |
| 2025-08-04 | $26.90 | $36.93 | 7,352,100 | — | — |
| 2025-08-01 | $27.05 | $37.13 | 5,843,000 | — | — |
| 2025-07-31 | $27.61 | $37.90 | 5,458,500 | — | — |
| 2025-07-30 | $27.98 | $38.41 | 4,140,400 | — | — |
| 2025-07-29 | $28.25 | $38.78 | 5,506,700 | — | — |
| 2025-07-28 | $28.33 | $38.89 | 3,584,400 | — | — |
| 2025-07-25 | $29.00 | $39.81 | 2,273,300 | — | — |
| 2025-07-24 | $28.72 | $39.42 | 3,522,200 | — | — |
| 2025-07-23 | $28.62 | $39.29 | 4,208,400 | — | — |
| 2025-07-22 | $29.00 | $39.81 | 3,512,800 | — | — |
| 2025-07-21 | $29.00 | $39.81 | 4,332,700 | — | — |
| 2025-07-18 | $29.02 | $39.84 | 5,673,200 | — | — |
| 2025-07-17 | $28.66 | $39.34 | 3,289,000 | — | — |
| 2025-07-16 | $28.64 | $39.31 | 4,495,700 | — | — |
| 2025-07-15 | $28.50 | $39.12 | 4,144,800 | — | — |
| 2025-07-14 | $28.72 | $39.42 | 6,905,200 | — | — |
| 2025-07-11 | $28.61 | $39.27 | 9,012,400 | — | — |
| 2025-07-10 | $30.53 | $41.91 | 4,578,300 | — | — |
| 2025-07-09 | $30.05 | $41.25 | 3,887,400 | — | — |
| 2025-07-08 | $30.44 | $41.79 | 4,587,200 | — | — |
| 2025-07-07 | $30.70 | $42.14 | 9,913,800 | — | — |
| 2025-07-03 | $29.94 | $41.10 | 4,293,900 | — | — |
| 2025-07-02 | $30.10 | $41.32 | 13,184,300 | — | — |
| 2025-07-01 | $29.56 | $40.58 | 6,018,300 | — | — |
| 2025-06-30 | $29.62 | $40.66 | 7,572,100 | — | — |
| 2025-06-27 | $29.35 | $40.29 | 43,573,200 | — | — |
| 2025-06-26 | $29.08 | $39.92 | 8,453,300 | — | — |
| 2025-06-25 | $29.13 | $39.99 | 6,172,800 | — | — |
| 2025-06-24 | $29.63 | $40.67 | 8,612,100 | — | — |
| 2025-06-23 | $30.08 | $41.29 | 6,785,200 | — | — |
| 2025-06-20 | $30.31 | $41.61 | 6,813,200 | — | — |
| 2025-06-18 | $30.01 | $41.20 | 7,922,400 | — | — |
| 2025-06-17 | $30.06 | $41.26 | 4,936,500 | — | — |
| 2025-06-16 | $29.71 | $40.78 | 6,347,000 | — | — |
| 2025-06-13 | $29.62 | $40.66 | 7,331,300 | — | — |
| 2025-06-12 | $29.22 | $40.11 | 5,944,100 | — | — |
| 2025-06-11 | $28.84 | $39.59 | 6,059,500 | — | — |
| 2025-06-10 | $29.27 | $40.18 | 12,613,200 | — | — |
| 2025-06-09 | $29.56 | $40.58 | 15,528,200 | — | — |
| 2025-06-06 | $31.48 | $43.21 | 7,244,300 | — | — |
| 2025-06-05 | $30.79 | $42.13 | 8,098,500 | — | — |
| 2025-06-04 | $31.38 | $42.94 | 7,554,400 | — | — |
| 2025-06-03 | $31.88 | $43.62 | 4,822,500 | — | — |
| 2025-06-02 | $32.15 | $43.99 | 6,271,000 | — | — |
| 2025-05-30 | $33.07 | $45.25 | 7,417,700 | — | — |
| 2025-05-29 | $32.83 | $44.92 | 2,838,900 | — | — |
| 2025-05-28 | $32.71 | $44.76 | 5,724,900 | — | — |
| 2025-05-27 | $32.22 | $44.09 | 5,244,700 | — | — |
| 2025-05-23 | $31.87 | $43.61 | 5,467,800 | — | — |
| 2025-05-22 | $31.26 | $42.77 | 4,702,400 | — | — |
| 2025-05-21 | $31.90 | $43.65 | 4,784,100 | — | — |
| 2025-05-20 | $32.40 | $44.33 | 5,638,900 | — | — |
| 2025-05-19 | $31.66 | $43.32 | 5,252,000 | — | — |
| 2025-05-16 | $32.32 | $44.22 | 6,973,700 | — | — |
| 2025-05-15 | $32.16 | $44.00 | 5,373,400 | — | — |
| 2025-05-14 | $31.88 | $43.62 | 11,068,900 | — | — |
| 2025-05-13 | $32.20 | $44.06 | 9,703,900 | — | — |
| 2025-05-12 | $31.80 | $43.51 | 6,399,200 | — | — |
| 2025-05-09 | $31.94 | $43.70 | 22,232,500 | — | — |
| 2025-05-08 | $32.32 | $44.22 | 7,211,300 | — | — |
| 2025-05-07 | $32.86 | $44.96 | 4,862,400 | — | — |
| 2025-05-06 | $33.05 | $45.22 | 4,113,600 | — | — |
| 2025-05-05 | $33.23 | $45.47 | 4,371,300 | — | — |
| 2025-05-02 | $33.05 | $45.22 | 3,321,400 | — | — |
| 2025-05-01 | $32.91 | $45.03 | 3,343,800 | — | — |
| 2025-04-30 | $32.67 | $44.70 | 2,231,300 | — | — |
| 2025-04-29 | $32.55 | $44.54 | 2,445,600 | — | — |
| 2025-04-28 | $31.95 | $43.72 | 2,656,100 | — | — |
| 2025-04-25 | $32.52 | $44.50 | 2,778,100 | — | — |
| 2025-04-24 | $32.43 | $44.37 | 3,019,500 | — | — |
| 2025-04-23 | $33.19 | $45.41 | 3,189,100 | — | — |
| 2025-04-22 | $32.95 | $45.08 | 2,849,200 | — | — |
| 2025-04-21 | $32.22 | $44.09 | 3,578,800 | — | — |
| 2025-04-17 | $33.55 | $45.91 | 2,758,100 | — | — |
| 2025-04-16 | $33.09 | $45.28 | 3,369,500 | — | — |
| 2025-04-15 | $33.85 | $46.32 | 3,412,300 | — | — |
| 2025-04-14 | $34.13 | $46.70 | 3,197,200 | — | — |
| 2025-04-11 | $33.78 | $46.22 | 5,650,800 | — | — |
| 2025-04-10 | $33.47 | $45.80 | 3,919,300 | — | — |
| 2025-04-09 | $33.92 | $46.41 | 5,104,300 | — | — |
| 2025-04-08 | $32.81 | $44.89 | 4,411,100 | — | — |
| 2025-04-07 | $32.98 | $45.13 | 5,321,300 | — | — |
| 2025-04-04 | $33.38 | $45.67 | 6,099,100 | — | — |
| 2025-04-03 | $35.63 | $48.75 | 6,477,300 | — | — |
| 2025-04-02 | $34.75 | $47.55 | 6,007,200 | — | — |
| 2025-04-01 | $35.21 | $48.18 | 4,495,400 | — | — |
| 2025-03-31 | $35.49 | $48.56 | 6,663,400 | — | — |
| 2025-03-28 | $35.30 | $48.30 | 9,883,600 | — | — |
| 2025-03-27 | $34.45 | $47.14 | 3,273,300 | — | — |
| 2025-03-26 | $34.06 | $46.60 | 4,551,600 | — | — |
| 2025-03-25 | $33.52 | $45.86 | 4,714,500 | — | — |
| 2025-03-24 | $32.09 | $43.91 | 4,911,200 | — | — |
| 2025-03-21 | $32.29 | $44.18 | 4,341,600 | — | — |
| 2025-03-20 | $32.40 | $44.33 | 2,171,300 | — | — |
| 2025-03-19 | $31.97 | $43.74 | 1,674,400 | — | — |
| 2025-03-18 | $31.82 | $43.54 | 3,316,300 | — | — |
| 2025-03-17 | $32.28 | $44.17 | 3,411,200 | — | — |
| 2025-03-14 | $31.94 | $43.70 | 3,187,600 | — | — |
| 2025-03-13 | $31.22 | $42.72 | 10,646,700 | — | — |
| 2025-03-12 | $31.32 | $42.85 | 6,799,500 | — | — |
| 2025-03-11 | $30.32 | $41.49 | 21,706,700 | — | — |
| 2025-03-10 | $29.89 | $40.90 | 6,848,400 | — | — |
| 2025-03-07 | $31.61 | $43.25 | 3,615,400 | — | — |
| 2025-03-06 | $32.38 | $44.17 | 3,058,600 | — | — |
| 2025-03-05 | $32.93 | $44.92 | 1,494,600 | — | — |
| 2025-03-04 | $33.13 | $45.19 | 3,013,800 | — | — |
| 2025-03-03 | $33.28 | $45.39 | 4,274,900 | — | — |
| 2025-02-28 | $33.69 | $45.95 | 5,406,600 | — | — |
| 2025-02-27 | $33.66 | $45.91 | 2,466,300 | — | — |
| 2025-02-26 | $33.84 | $46.16 | 1,979,100 | — | — |
| 2025-02-25 | $33.70 | $45.97 | 2,998,700 | — | — |
| 2025-02-24 | $34.80 | $47.47 | 2,998,900 | — | — |
| 2025-02-21 | $34.07 | $46.47 | 3,781,600 | — | — |
| 2025-02-20 | $32.59 | $44.45 | 3,790,800 | — | — |
| 2025-02-19 | $32.82 | $44.77 | 3,332,800 | — | — |
| 2025-02-18 | $32.72 | $44.63 | 1,543,000 | — | — |
| 2025-02-14 | $33.17 | $45.24 | 1,791,900 | — | — |
| 2025-02-13 | $33.55 | $45.76 | 1,610,000 | — | — |
| 2025-02-12 | $33.38 | $45.53 | 2,102,800 | — | — |
| 2025-02-11 | $33.55 | $45.76 | 1,888,400 | — | — |
| 2025-02-10 | $33.19 | $45.27 | 1,031,000 | — | — |
| 2025-02-07 | $33.48 | $45.67 | 1,155,600 | — | — |
| 2025-02-06 | $33.54 | $45.75 | 1,045,400 | — | — |
| 2025-02-05 | $33.52 | $45.72 | 2,195,500 | — | — |
| 2025-02-04 | $33.11 | $45.16 | 1,121,400 | — | — |
| 2025-02-03 | $32.88 | $44.85 | 1,909,200 | — | — |
| 2025-01-31 | $32.37 | $44.15 | 1,966,700 | — | — |
| 2025-01-30 | $33.22 | $45.31 | 1,446,400 | — | — |
| 2025-01-29 | $32.34 | $44.11 | 1,042,800 | — | — |
| 2025-01-28 | $32.91 | $44.89 | 1,139,200 | — | — |
| 2025-01-27 | $32.67 | $44.56 | 1,370,300 | — | — |
| 2025-01-24 | $32.72 | $44.63 | 1,178,400 | — | — |
| 2025-01-23 | $32.57 | $44.43 | 928,000 | — | — |
| 2025-01-22 | $32.65 | $44.54 | 1,149,500 | — | — |
| 2025-01-21 | $33.00 | $45.01 | 1,511,000 | — | — |
| 2025-01-17 | $32.79 | $44.73 | 1,674,300 | — | — |
| 2025-01-16 | $32.26 | $44.00 | 1,789,900 | — | — |
| 2025-01-15 | $32.13 | $43.83 | 2,652,600 | — | — |
| 2025-01-14 | $31.08 | $42.39 | 1,853,400 | — | — |
| 2025-01-13 | $30.60 | $41.74 | 1,621,000 | — | — |
| 2025-01-10 | $30.80 | $42.01 | 2,567,400 | — | — |
| 2025-01-08 | $30.85 | $42.08 | 2,082,900 | — | — |
| 2025-01-07 | $31.69 | $43.23 | 3,110,800 | — | — |
| 2025-01-06 | $31.85 | $43.44 | 3,098,200 | — | — |
| 2025-01-03 | $31.07 | $42.38 | 2,460,500 | — | — |
| 2025-01-02 | $30.99 | $42.27 | 3,589,200 | — | — |