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
- 1986-11-19 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 | $16.10 | $319.90 | 301,400 | — | — |
| 2025-12-30 | $16.14 | $320.70 | 201,200 | — | — |
| 2025-12-29 | $16.19 | $321.69 | 203,400 | — | — |
| 2025-12-26 | $16.27 | $323.28 | 141,300 | — | — |
| 2025-12-24 | $16.32 | $324.27 | 259,800 | — | — |
| 2025-12-23 | $16.18 | $321.49 | 295,400 | — | — |
| 2025-12-22 | $16.32 | $324.27 | 277,400 | — | — |
| 2025-12-19 | $16.22 | $322.29 | 255,500 | — | — |
| 2025-12-18 | $16.07 | $319.31 | 220,000 | — | — |
| 2025-12-17 | $15.88 | $315.53 | 270,400 | — | — |
| 2025-12-16 | $15.95 | $316.92 | 239,400 | — | — |
| 2025-12-15 | $16.05 | $318.91 | 361,800 | — | — |
| 2025-12-12 | $16.16 | $321.10 | 373,400 | — | — |
| 2025-12-11 | $16.39 | $325.67 | 628,200 | — | — |
| 2025-12-10 | $16.87 | $324.47 | 554,400 | — | — |
| 2025-12-09 | $16.47 | $316.78 | 360,100 | — | — |
| 2025-12-08 | $16.41 | $315.63 | 429,400 | — | — |
| 2025-12-05 | $16.37 | $314.86 | 239,300 | — | — |
| 2025-12-04 | $16.31 | $313.70 | 246,400 | — | — |
| 2025-12-03 | $16.40 | $315.43 | 218,700 | — | — |
| 2025-12-02 | $16.17 | $311.01 | 260,600 | — | — |
| 2025-12-01 | $16.08 | $309.28 | 344,500 | — | — |
| 2025-11-28 | $16.25 | $312.55 | 84,600 | — | — |
| 2025-11-26 | $16.13 | $310.24 | 233,100 | — | — |
| 2025-11-25 | $15.97 | $307.16 | 310,800 | — | — |
| 2025-11-24 | $15.66 | $301.20 | 177,700 | — | — |
| 2025-11-21 | $15.38 | $295.82 | 283,700 | — | — |
| 2025-11-20 | $14.99 | $288.31 | 446,700 | — | — |
| 2025-11-19 | $15.25 | $293.31 | 300,900 | — | — |
| 2025-11-18 | $15.21 | $292.55 | 240,800 | — | — |
| 2025-11-17 | $15.20 | $292.35 | 325,300 | — | — |
| 2025-11-14 | $15.50 | $298.12 | 267,900 | — | — |
| 2025-11-13 | $15.50 | $298.12 | 317,400 | — | — |
| 2025-11-12 | $15.91 | $306.01 | 185,400 | — | — |
| 2025-11-11 | $15.92 | $306.20 | 158,800 | — | — |
| 2025-11-10 | $15.85 | $304.85 | 453,000 | — | — |
| 2025-11-07 | $15.78 | $303.51 | 194,900 | — | — |
| 2025-11-06 | $15.69 | $301.78 | 186,800 | — | — |
| 2025-11-05 | $15.95 | $306.78 | 164,500 | — | — |
| 2025-11-04 | $15.71 | $302.16 | 149,000 | — | — |
| 2025-11-03 | $15.86 | $305.05 | 200,100 | — | — |
| 2025-10-31 | $16.00 | $307.74 | 177,700 | — | — |
| 2025-10-30 | $15.91 | $306.01 | 162,000 | — | — |
| 2025-10-29 | $16.05 | $308.70 | 172,300 | — | — |
| 2025-10-28 | $16.22 | $311.97 | 185,100 | — | — |
| 2025-10-27 | $16.32 | $313.89 | 242,100 | — | — |
| 2025-10-24 | $16.31 | $313.70 | 188,600 | — | — |
| 2025-10-23 | $16.18 | $311.20 | 246,200 | — | — |
| 2025-10-22 | $15.88 | $305.43 | 236,400 | — | — |
| 2025-10-21 | $16.06 | $308.89 | 181,200 | — | — |
| 2025-10-20 | $16.08 | $309.28 | 137,300 | — | — |
| 2025-10-17 | $15.91 | $306.01 | 292,000 | — | — |
| 2025-10-16 | $16.00 | $307.74 | 449,700 | — | — |
| 2025-10-15 | $16.15 | $310.63 | 418,200 | — | — |
| 2025-10-14 | $16.16 | $310.82 | 250,900 | — | — |
| 2025-10-13 | $15.97 | $307.16 | 147,500 | — | — |
| 2025-10-10 | $15.68 | $301.59 | 376,900 | — | — |
| 2025-10-09 | $16.12 | $310.05 | 301,300 | — | — |
| 2025-10-08 | $16.38 | $315.05 | 197,900 | — | — |
| 2025-10-07 | $16.16 | $310.82 | 346,100 | — | — |
| 2025-10-06 | $16.34 | $314.28 | 180,700 | — | — |
| 2025-10-03 | $16.34 | $314.28 | 148,600 | — | — |
| 2025-10-02 | $16.24 | $312.36 | 128,300 | — | — |
| 2025-10-01 | $16.24 | $312.36 | 157,700 | — | — |
| 2025-09-30 | $16.13 | $310.24 | 236,400 | — | — |
| 2025-09-29 | $16.06 | $308.89 | 125,100 | — | — |
| 2025-09-26 | $16.07 | $309.09 | 116,300 | — | — |
| 2025-09-25 | $15.97 | $307.16 | 347,100 | — | — |
| 2025-09-24 | $16.20 | $311.59 | 241,600 | — | — |
| 2025-09-23 | $16.32 | $313.89 | 198,000 | — | — |
| 2025-09-22 | $16.35 | $314.47 | 204,700 | — | — |
| 2025-09-19 | $16.28 | $313.13 | 143,600 | — | — |
| 2025-09-18 | $16.34 | $314.28 | 336,400 | — | — |
| 2025-09-17 | $16.04 | $308.51 | 304,800 | — | — |
| 2025-09-16 | $16.04 | $308.51 | 220,900 | — | — |
| 2025-09-15 | $16.10 | $309.66 | 178,600 | — | — |
| 2025-09-12 | $16.08 | $309.28 | 267,500 | — | — |
| 2025-09-11 | $16.50 | $311.78 | 180,000 | — | — |
| 2025-09-10 | $16.30 | $308.00 | 241,800 | — | — |
| 2025-09-09 | $16.32 | $308.38 | 266,300 | — | — |
| 2025-09-08 | $16.36 | $309.13 | 237,500 | — | — |
| 2025-09-05 | $16.36 | $309.13 | 410,100 | — | — |
| 2025-09-04 | $16.14 | $304.98 | 206,900 | — | — |
| 2025-09-03 | $16.05 | $303.28 | 331,600 | — | — |
| 2025-09-02 | $16.05 | $303.28 | 437,600 | — | — |
| 2025-08-29 | $16.06 | $303.46 | 194,600 | — | — |
| 2025-08-28 | $16.11 | $304.41 | 204,900 | — | — |
| 2025-08-27 | $16.11 | $304.41 | 264,300 | — | — |
| 2025-08-26 | $16.06 | $303.46 | 244,400 | — | — |
| 2025-08-25 | $15.99 | $302.14 | 503,400 | — | — |
| 2025-08-22 | $15.92 | $300.82 | 458,900 | — | — |
| 2025-08-21 | $15.48 | $292.51 | 264,800 | — | — |
| 2025-08-20 | $15.47 | $292.32 | 214,100 | — | — |
| 2025-08-19 | $15.55 | $293.83 | 128,700 | — | — |
| 2025-08-18 | $15.58 | $294.40 | 174,500 | — | — |
| 2025-08-15 | $15.53 | $293.45 | 178,600 | — | — |
| 2025-08-14 | $15.64 | $295.53 | 185,400 | — | — |
| 2025-08-13 | $15.86 | $299.69 | 260,100 | — | — |
| 2025-08-12 | $15.56 | $294.02 | 365,900 | — | — |
| 2025-08-11 | $15.17 | $286.65 | 205,400 | — | — |
| 2025-08-08 | $15.17 | $286.65 | 162,300 | — | — |
| 2025-08-07 | $15.15 | $286.27 | 202,000 | — | — |
| 2025-08-06 | $15.26 | $288.35 | 193,600 | — | — |
| 2025-08-05 | $15.23 | $287.78 | 210,500 | — | — |
| 2025-08-04 | $15.23 | $287.78 | 264,100 | — | — |
| 2025-08-01 | $14.94 | $282.30 | 302,400 | — | — |
| 2025-07-31 | $15.18 | $286.84 | 320,000 | — | — |
| 2025-07-30 | $15.27 | $288.54 | 279,600 | — | — |
| 2025-07-29 | $15.35 | $290.05 | 571,600 | — | — |
| 2025-07-28 | $15.50 | $292.88 | 1,358,500 | — | — |
| 2025-07-25 | $15.48 | $292.51 | 271,100 | — | — |
| 2025-07-24 | $15.37 | $290.43 | 274,000 | — | — |
| 2025-07-23 | $15.51 | $293.07 | 234,000 | — | — |
| 2025-07-22 | $15.37 | $290.43 | 243,300 | — | — |
| 2025-07-21 | $15.31 | $289.29 | 390,400 | — | — |
| 2025-07-18 | $15.27 | $288.54 | 582,300 | — | — |
| 2025-07-17 | $15.41 | $291.18 | 281,300 | — | — |
| 2025-07-16 | $15.25 | $288.16 | 324,500 | — | — |
| 2025-07-15 | $15.16 | $286.46 | 334,200 | — | — |
| 2025-07-14 | $15.44 | $291.75 | 291,400 | — | — |
| 2025-07-11 | $15.40 | $290.99 | 308,600 | — | — |
| 2025-07-10 | $15.55 | $293.83 | 263,500 | — | — |
| 2025-07-09 | $15.43 | $291.56 | 187,300 | — | — |
| 2025-07-08 | $15.37 | $290.43 | 225,600 | — | — |
| 2025-07-07 | $15.33 | $289.67 | 291,300 | — | — |
| 2025-07-03 | $15.53 | $293.45 | 155,100 | — | — |
| 2025-07-02 | $15.41 | $291.18 | 219,500 | — | — |
| 2025-07-01 | $15.27 | $288.54 | 272,200 | — | — |
| 2025-06-30 | $15.05 | $284.38 | 224,200 | — | — |
| 2025-06-27 | $14.94 | $282.30 | 485,600 | — | — |
| 2025-06-26 | $14.97 | $282.87 | 258,000 | — | — |
| 2025-06-25 | $14.83 | $280.22 | 201,900 | — | — |
| 2025-06-24 | $14.98 | $283.06 | 243,500 | — | — |
| 2025-06-23 | $14.71 | $277.96 | 370,500 | — | — |
| 2025-06-20 | $14.49 | $273.80 | 298,300 | — | — |
| 2025-06-18 | $14.61 | $276.07 | 226,200 | — | — |
| 2025-06-17 | $14.67 | $277.20 | 250,100 | — | — |
| 2025-06-16 | $14.70 | $277.77 | 196,500 | — | — |
| 2025-06-13 | $14.62 | $276.26 | 225,900 | — | — |
| 2025-06-12 | $14.90 | $281.55 | 169,700 | — | — |
| 2025-06-11 | $15.21 | $281.92 | 360,600 | — | — |
| 2025-06-10 | $15.12 | $280.26 | 281,200 | — | — |
| 2025-06-09 | $15.14 | $280.63 | 211,200 | — | — |
| 2025-06-06 | $15.05 | $278.96 | 201,400 | — | — |
| 2025-06-05 | $14.88 | $275.81 | 193,800 | — | — |
| 2025-06-04 | $14.88 | $275.81 | 238,500 | — | — |
| 2025-06-03 | $14.93 | $276.73 | 241,300 | — | — |
| 2025-06-02 | $14.73 | $273.03 | 224,800 | — | — |
| 2025-05-30 | $14.86 | $275.44 | 198,300 | — | — |
| 2025-05-29 | $14.81 | $274.51 | 142,500 | — | — |
| 2025-05-28 | $14.78 | $273.95 | 229,700 | — | — |
| 2025-05-27 | $14.99 | $277.85 | 375,400 | — | — |
| 2025-05-23 | $14.68 | $272.10 | 112,600 | — | — |
| 2025-05-22 | $14.62 | $270.99 | 197,300 | — | — |
| 2025-05-21 | $14.68 | $272.10 | 219,100 | — | — |
| 2025-05-20 | $15.05 | $278.96 | 225,700 | — | — |
| 2025-05-19 | $14.98 | $277.66 | 188,500 | — | — |
| 2025-05-16 | $15.13 | $280.44 | 165,400 | — | — |
| 2025-05-15 | $15.03 | $278.59 | 231,600 | — | — |
| 2025-05-14 | $15.05 | $278.96 | 207,000 | — | — |
| 2025-05-13 | $15.08 | $279.51 | 199,900 | — | — |
| 2025-05-12 | $14.99 | $277.85 | 344,600 | — | — |
| 2025-05-09 | $14.43 | $267.47 | 118,200 | — | — |
| 2025-05-08 | $14.34 | $265.80 | 238,000 | — | — |
| 2025-05-07 | $14.19 | $263.02 | 187,400 | — | — |
| 2025-05-06 | $14.17 | $262.65 | 162,600 | — | — |
| 2025-05-05 | $14.29 | $264.87 | 163,900 | — | — |
| 2025-05-02 | $14.27 | $264.50 | 186,300 | — | — |
| 2025-05-01 | $14.06 | $260.61 | 184,900 | — | — |
| 2025-04-30 | $13.95 | $258.57 | 342,500 | — | — |
| 2025-04-29 | $13.97 | $258.94 | 206,300 | — | — |
| 2025-04-28 | $13.91 | $257.83 | 255,000 | — | — |
| 2025-04-25 | $13.88 | $257.27 | 173,500 | — | — |
| 2025-04-24 | $13.82 | $256.16 | 309,900 | — | — |
| 2025-04-23 | $13.59 | $251.90 | 348,200 | — | — |
| 2025-04-22 | $13.42 | $248.75 | 261,400 | — | — |
| 2025-04-21 | $13.18 | $244.30 | 358,200 | — | — |
| 2025-04-17 | $13.40 | $248.37 | 464,200 | — | — |
| 2025-04-16 | $13.16 | $243.93 | 235,500 | — | — |
| 2025-04-15 | $13.36 | $247.63 | 201,200 | — | — |
| 2025-04-14 | $13.26 | $245.78 | 359,800 | — | — |
| 2025-04-11 | $13.20 | $244.67 | 403,900 | — | — |
| 2025-04-10 | $13.06 | $242.07 | 365,700 | — | — |
| 2025-04-09 | $13.65 | $253.01 | 598,400 | — | — |
| 2025-04-08 | $12.50 | $231.69 | 455,800 | — | — |
| 2025-04-07 | $12.60 | $233.55 | 628,800 | — | — |
| 2025-04-04 | $13.01 | $241.15 | 670,800 | — | — |
| 2025-04-03 | $13.75 | $254.86 | 562,400 | — | — |
| 2025-04-02 | $14.48 | $268.39 | 133,100 | — | — |
| 2025-04-01 | $14.34 | $265.80 | 241,200 | — | — |
| 2025-03-31 | $14.24 | $263.94 | 330,100 | — | — |
| 2025-03-28 | $14.25 | $264.13 | 213,200 | — | — |
| 2025-03-27 | $14.49 | $268.58 | 220,200 | — | — |
| 2025-03-26 | $14.51 | $268.95 | 359,500 | — | — |
| 2025-03-25 | $14.71 | $272.66 | 259,500 | — | — |
| 2025-03-24 | $14.73 | $273.03 | 290,900 | — | — |
| 2025-03-21 | $14.49 | $268.58 | 188,500 | — | — |
| 2025-03-20 | $14.57 | $270.06 | 378,500 | — | — |
| 2025-03-19 | $14.52 | $269.13 | 222,200 | — | — |
| 2025-03-18 | $14.33 | $265.61 | 225,700 | — | — |
| 2025-03-17 | $14.33 | $265.61 | 348,600 | — | — |
| 2025-03-14 | $14.23 | $263.76 | 277,500 | — | — |
| 2025-03-13 | $14.07 | $260.79 | 317,700 | — | — |
| 2025-03-12 | $14.49 | $263.02 | 283,300 | — | — |
| 2025-03-11 | $14.48 | $262.84 | 374,000 | — | — |
| 2025-03-10 | $14.50 | $263.20 | 359,300 | — | — |
| 2025-03-07 | $14.72 | $267.19 | 390,800 | — | — |
| 2025-03-06 | $14.63 | $265.56 | 412,700 | — | — |
| 2025-03-05 | $14.94 | $271.19 | 355,500 | — | — |
| 2025-03-04 | $14.73 | $267.37 | 437,700 | — | — |
| 2025-03-03 | $14.84 | $269.37 | 468,600 | — | — |
| 2025-02-28 | $15.24 | $276.63 | 220,800 | — | — |
| 2025-02-27 | $15.12 | $274.45 | 279,400 | — | — |
| 2025-02-26 | $15.38 | $279.17 | 351,200 | — | — |
| 2025-02-25 | $15.48 | $280.99 | 337,700 | — | — |
| 2025-02-24 | $15.57 | $282.62 | 435,600 | — | — |
| 2025-02-21 | $15.71 | $285.16 | 213,100 | — | — |
| 2025-02-20 | $16.00 | $290.43 | 189,000 | — | — |
| 2025-02-19 | $16.13 | $292.79 | 251,000 | — | — |
| 2025-02-18 | $16.29 | $295.69 | 210,100 | — | — |
| 2025-02-14 | $16.17 | $293.51 | 126,400 | — | — |
| 2025-02-13 | $16.16 | $293.33 | 157,500 | — | — |
| 2025-02-12 | $16.02 | $290.79 | 207,700 | — | — |
| 2025-02-11 | $16.12 | $292.61 | 171,600 | — | — |
| 2025-02-10 | $16.18 | $293.69 | 143,500 | — | — |
| 2025-02-07 | $16.17 | $293.51 | 188,900 | — | — |
| 2025-02-06 | $16.38 | $297.32 | 198,100 | — | — |
| 2025-02-05 | $16.24 | $294.78 | 328,600 | — | — |
| 2025-02-04 | $16.23 | $294.60 | 183,800 | — | — |
| 2025-02-03 | $16.09 | $292.06 | 240,300 | — | — |
| 2025-01-31 | $16.28 | $295.51 | 158,900 | — | — |
| 2025-01-30 | $16.43 | $298.23 | 161,900 | — | — |
| 2025-01-29 | $16.17 | $293.51 | 207,300 | — | — |
| 2025-01-28 | $16.25 | $294.96 | 227,400 | — | — |
| 2025-01-27 | $16.29 | $295.69 | 260,700 | — | — |
| 2025-01-24 | $16.61 | $301.50 | 205,800 | — | — |
| 2025-01-23 | $16.68 | $302.77 | 225,400 | — | — |
| 2025-01-22 | $16.61 | $301.50 | 307,000 | — | — |
| 2025-01-21 | $16.54 | $300.23 | 316,800 | — | — |
| 2025-01-17 | $16.32 | $296.24 | 565,800 | — | — |
| 2025-01-16 | $16.14 | $292.97 | 252,000 | — | — |
| 2025-01-15 | $16.07 | $291.70 | 263,800 | — | — |
| 2025-01-14 | $15.78 | $286.43 | 233,800 | — | — |
| 2025-01-13 | $15.63 | $283.71 | 289,500 | — | — |
| 2025-01-10 | $15.65 | $284.07 | 281,900 | — | — |
| 2025-01-08 | $15.85 | $287.70 | 320,200 | — | — |
| 2025-01-07 | $15.80 | $286.80 | 307,800 | — | — |
| 2025-01-06 | $15.83 | $287.34 | 261,900 | — | — |
| 2025-01-03 | $15.84 | $287.52 | 201,000 | — | — |
| 2025-01-02 | $15.75 | $285.89 | 253,200 | — | — |