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
- 1985-03-14 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 | $18.85 | $55.16 | 690,800 | — | — |
| 2025-12-30 | $18.95 | $55.45 | 711,000 | — | — |
| 2025-12-29 | $19.05 | $55.74 | 667,400 | — | — |
| 2025-12-26 | $19.24 | $56.30 | 552,300 | — | — |
| 2025-12-24 | $19.25 | $56.33 | 486,800 | — | — |
| 2025-12-23 | $19.27 | $56.38 | 683,600 | — | — |
| 2025-12-22 | $19.45 | $56.91 | 779,000 | — | — |
| 2025-12-19 | $19.27 | $56.38 | 2,552,500 | — | — |
| 2025-12-18 | $19.46 | $56.94 | 803,800 | — | — |
| 2025-12-17 | $19.42 | $56.82 | 933,800 | — | — |
| 2025-12-16 | $19.57 | $57.26 | 1,399,400 | — | — |
| 2025-12-15 | $19.37 | $56.68 | 1,464,000 | — | — |
| 2025-12-12 | $19.63 | $56.81 | 1,097,300 | — | — |
| 2025-12-11 | $19.57 | $56.64 | 926,600 | — | — |
| 2025-12-10 | $19.65 | $56.87 | 2,181,300 | — | — |
| 2025-12-09 | $18.85 | $54.56 | 751,700 | — | — |
| 2025-12-08 | $18.87 | $54.61 | 1,213,900 | — | — |
| 2025-12-05 | $18.67 | $54.04 | 663,300 | — | — |
| 2025-12-04 | $18.79 | $54.38 | 747,600 | — | — |
| 2025-12-03 | $18.82 | $54.47 | 656,800 | — | — |
| 2025-12-02 | $18.55 | $53.69 | 739,400 | — | — |
| 2025-12-01 | $18.73 | $54.21 | 1,067,700 | — | — |
| 2025-11-28 | $18.55 | $53.69 | 408,300 | — | — |
| 2025-11-26 | $18.63 | $53.92 | 1,836,000 | — | — |
| 2025-11-25 | $18.72 | $54.18 | 1,353,400 | — | — |
| 2025-11-24 | $18.14 | $52.50 | 912,100 | — | — |
| 2025-11-21 | $18.11 | $52.41 | 1,291,000 | — | — |
| 2025-11-20 | $17.45 | $50.50 | 888,000 | — | — |
| 2025-11-19 | $17.54 | $50.77 | 1,248,500 | — | — |
| 2025-11-18 | $17.38 | $50.30 | 907,200 | — | — |
| 2025-11-17 | $17.26 | $49.95 | 782,400 | — | — |
| 2025-11-14 | $17.94 | $51.92 | 629,600 | — | — |
| 2025-11-13 | $17.82 | $51.58 | 834,900 | — | — |
| 2025-11-12 | $18.11 | $52.41 | 1,227,300 | — | — |
| 2025-11-11 | $18.06 | $52.27 | 1,193,600 | — | — |
| 2025-11-10 | $18.10 | $52.39 | 1,003,700 | — | — |
| 2025-11-07 | $17.91 | $51.84 | 1,151,800 | — | — |
| 2025-11-06 | $17.45 | $50.50 | 786,100 | — | — |
| 2025-11-05 | $17.69 | $51.20 | 1,138,800 | — | — |
| 2025-11-04 | $17.50 | $50.65 | 1,609,200 | — | — |
| 2025-11-03 | $17.34 | $50.19 | 1,750,600 | — | — |
| 2025-10-31 | $17.38 | $50.30 | 1,648,800 | — | — |
| 2025-10-30 | $17.39 | $50.33 | 1,407,100 | — | — |
| 2025-10-29 | $17.26 | $49.95 | 1,154,400 | — | — |
| 2025-10-28 | $18.03 | $52.18 | 1,006,600 | — | — |
| 2025-10-27 | $17.90 | $51.81 | 965,100 | — | — |
| 2025-10-24 | $17.87 | $51.72 | 930,600 | — | — |
| 2025-10-23 | $17.78 | $51.46 | 1,886,300 | — | — |
| 2025-10-22 | $17.75 | $51.37 | 1,245,100 | — | — |
| 2025-10-21 | $17.96 | $51.98 | 1,085,000 | — | — |
| 2025-10-20 | $18.12 | $52.44 | 1,513,700 | — | — |
| 2025-10-17 | $18.29 | $52.94 | 1,720,300 | — | — |
| 2025-10-16 | $18.02 | $52.15 | 1,861,400 | — | — |
| 2025-10-15 | $19.00 | $54.99 | 962,700 | — | — |
| 2025-10-14 | $19.45 | $56.29 | 988,400 | — | — |
| 2025-10-13 | $18.93 | $54.79 | 874,700 | — | — |
| 2025-10-10 | $18.45 | $53.40 | 1,505,400 | — | — |
| 2025-10-09 | $19.06 | $55.16 | 1,020,100 | — | — |
| 2025-10-08 | $19.19 | $55.54 | 489,500 | — | — |
| 2025-10-07 | $19.39 | $56.12 | 663,700 | — | — |
| 2025-10-06 | $19.50 | $56.44 | 1,021,300 | — | — |
| 2025-10-03 | $19.40 | $56.15 | 1,391,800 | — | — |
| 2025-10-02 | $19.23 | $55.66 | 1,016,000 | — | — |
| 2025-10-01 | $19.39 | $56.12 | 2,029,700 | — | — |
| 2025-09-30 | $19.17 | $55.48 | 1,151,100 | — | — |
| 2025-09-29 | $19.36 | $56.03 | 924,000 | — | — |
| 2025-09-26 | $19.71 | $57.05 | 582,100 | — | — |
| 2025-09-25 | $19.61 | $56.76 | 602,500 | — | — |
| 2025-09-24 | $19.64 | $56.84 | 928,700 | — | — |
| 2025-09-23 | $19.74 | $57.13 | 807,800 | — | — |
| 2025-09-22 | $19.94 | $57.71 | 764,200 | — | — |
| 2025-09-19 | $20.06 | $58.06 | 2,468,800 | — | — |
| 2025-09-18 | $20.37 | $58.96 | 733,400 | — | — |
| 2025-09-17 | $19.77 | $57.22 | 925,300 | — | — |
| 2025-09-16 | $19.74 | $57.13 | 673,800 | — | — |
| 2025-09-15 | $19.98 | $57.83 | 567,000 | — | — |
| 2025-09-12 | $20.48 | $58.66 | 460,000 | — | — |
| 2025-09-11 | $20.66 | $59.17 | 694,600 | — | — |
| 2025-09-10 | $20.53 | $58.80 | 576,700 | — | — |
| 2025-09-09 | $20.46 | $58.60 | 552,100 | — | — |
| 2025-09-08 | $20.81 | $59.60 | 478,800 | — | — |
| 2025-09-05 | $20.88 | $59.80 | 516,200 | — | — |
| 2025-09-04 | $21.16 | $60.61 | 533,900 | — | — |
| 2025-09-03 | $20.87 | $59.77 | 596,900 | — | — |
| 2025-09-02 | $20.76 | $59.46 | 575,000 | — | — |
| 2025-08-29 | $20.78 | $59.52 | 796,400 | — | — |
| 2025-08-28 | $20.89 | $59.83 | 761,700 | — | — |
| 2025-08-27 | $20.85 | $59.72 | 1,056,700 | — | — |
| 2025-08-26 | $20.68 | $59.23 | 763,700 | — | — |
| 2025-08-25 | $20.59 | $58.97 | 762,500 | — | — |
| 2025-08-22 | $20.86 | $59.75 | 1,177,300 | — | — |
| 2025-08-21 | $19.98 | $57.23 | 719,400 | — | — |
| 2025-08-20 | $20.02 | $57.34 | 1,245,700 | — | — |
| 2025-08-19 | $19.97 | $57.20 | 756,100 | — | — |
| 2025-08-18 | $19.95 | $57.14 | 591,300 | — | — |
| 2025-08-15 | $19.83 | $56.80 | 774,600 | — | — |
| 2025-08-14 | $20.02 | $57.34 | 934,400 | — | — |
| 2025-08-13 | $20.11 | $57.60 | 1,061,400 | — | — |
| 2025-08-12 | $19.79 | $56.68 | 1,047,400 | — | — |
| 2025-08-11 | $19.02 | $54.48 | 805,400 | — | — |
| 2025-08-08 | $18.95 | $54.28 | 752,900 | — | — |
| 2025-08-07 | $18.71 | $53.59 | 954,200 | — | — |
| 2025-08-06 | $18.87 | $54.05 | 1,097,300 | — | — |
| 2025-08-05 | $19.04 | $54.53 | 1,038,800 | — | — |
| 2025-08-04 | $19.04 | $54.53 | 1,386,100 | — | — |
| 2025-08-01 | $19.02 | $54.48 | 1,704,400 | — | — |
| 2025-07-31 | $19.17 | $54.91 | 1,115,100 | — | — |
| 2025-07-30 | $19.50 | $55.85 | 1,161,900 | — | — |
| 2025-07-29 | $19.80 | $56.71 | 1,432,000 | — | — |
| 2025-07-28 | $19.79 | $56.68 | 1,377,600 | — | — |
| 2025-07-25 | $19.68 | $56.37 | 1,888,800 | — | — |
| 2025-07-24 | $19.66 | $56.31 | 4,214,300 | — | — |
| 2025-07-23 | $20.11 | $57.60 | 9,556,300 | — | — |
| 2025-07-22 | $19.71 | $56.45 | 11,374,700 | — | — |
| 2025-07-21 | $20.08 | $57.51 | 766,200 | — | — |
| 2025-07-18 | $20.06 | $57.45 | 1,107,100 | — | — |
| 2025-07-17 | $19.69 | $56.40 | 1,437,800 | — | — |
| 2025-07-16 | $19.49 | $55.82 | 879,800 | — | — |
| 2025-07-15 | $19.44 | $55.68 | 745,500 | — | — |
| 2025-07-14 | $20.17 | $57.77 | 428,000 | — | — |
| 2025-07-11 | $19.94 | $57.11 | 439,800 | — | — |
| 2025-07-10 | $20.19 | $57.83 | 437,300 | — | — |
| 2025-07-09 | $20.11 | $57.60 | 462,900 | — | — |
| 2025-07-08 | $20.09 | $57.54 | 477,800 | — | — |
| 2025-07-07 | $19.98 | $57.23 | 545,900 | — | — |
| 2025-07-03 | $20.34 | $58.26 | 369,400 | — | — |
| 2025-07-02 | $20.04 | $57.40 | 628,600 | — | — |
| 2025-07-01 | $19.70 | $56.42 | 525,900 | — | — |
| 2025-06-30 | $18.96 | $54.30 | 601,800 | — | — |
| 2025-06-27 | $18.93 | $54.22 | 1,505,900 | — | — |
| 2025-06-26 | $19.03 | $54.50 | 842,500 | — | — |
| 2025-06-25 | $18.66 | $53.45 | 668,200 | — | — |
| 2025-06-24 | $18.85 | $53.99 | 1,118,900 | — | — |
| 2025-06-23 | $18.62 | $53.33 | 980,100 | — | — |
| 2025-06-20 | $18.26 | $52.30 | 1,893,800 | — | — |
| 2025-06-18 | $18.20 | $52.13 | 688,000 | — | — |
| 2025-06-17 | $18.15 | $51.98 | 752,800 | — | — |
| 2025-06-16 | $18.24 | $52.24 | 719,500 | — | — |
| 2025-06-13 | $18.34 | $52.53 | 660,700 | — | — |
| 2025-06-12 | $18.99 | $53.78 | 609,700 | — | — |
| 2025-06-11 | $19.03 | $53.89 | 631,300 | — | — |
| 2025-06-10 | $19.26 | $54.54 | 453,800 | — | — |
| 2025-06-09 | $18.98 | $53.75 | 509,600 | — | — |
| 2025-06-06 | $18.96 | $53.70 | 450,800 | — | — |
| 2025-06-05 | $18.59 | $52.65 | 511,800 | — | — |
| 2025-06-04 | $18.55 | $52.53 | 379,700 | — | — |
| 2025-06-03 | $18.85 | $53.38 | 427,400 | — | — |
| 2025-06-02 | $18.53 | $52.48 | 498,600 | — | — |
| 2025-05-30 | $18.76 | $53.13 | 491,200 | — | — |
| 2025-05-29 | $18.89 | $53.50 | 394,800 | — | — |
| 2025-05-28 | $18.73 | $53.04 | 384,100 | — | — |
| 2025-05-27 | $19.21 | $54.40 | 417,500 | — | — |
| 2025-05-23 | $18.80 | $53.24 | 510,300 | — | — |
| 2025-05-22 | $18.89 | $53.50 | 369,700 | — | — |
| 2025-05-21 | $18.96 | $53.70 | 563,000 | — | — |
| 2025-05-20 | $19.68 | $55.73 | 348,300 | — | — |
| 2025-05-19 | $19.90 | $56.36 | 368,600 | — | — |
| 2025-05-16 | $19.94 | $56.47 | 582,600 | — | — |
| 2025-05-15 | $19.99 | $56.61 | 369,200 | — | — |
| 2025-05-14 | $19.98 | $56.58 | 527,600 | — | — |
| 2025-05-13 | $20.26 | $57.38 | 342,300 | — | — |
| 2025-05-12 | $20.19 | $57.18 | 599,200 | — | — |
| 2025-05-09 | $19.38 | $54.88 | 473,000 | — | — |
| 2025-05-08 | $19.39 | $54.91 | 429,200 | — | — |
| 2025-05-07 | $19.03 | $53.89 | 421,400 | — | — |
| 2025-05-06 | $19.06 | $53.98 | 394,600 | — | — |
| 2025-05-05 | $19.25 | $54.52 | 430,500 | — | — |
| 2025-05-02 | $19.24 | $54.49 | 393,100 | — | — |
| 2025-05-01 | $18.85 | $53.38 | 490,900 | — | — |
| 2025-04-30 | $18.66 | $52.85 | 563,100 | — | — |
| 2025-04-29 | $18.76 | $53.13 | 566,500 | — | — |
| 2025-04-28 | $18.55 | $52.53 | 438,000 | — | — |
| 2025-04-25 | $18.48 | $52.34 | 524,000 | — | — |
| 2025-04-24 | $18.67 | $52.87 | 658,400 | — | — |
| 2025-04-23 | $18.15 | $51.40 | 715,100 | — | — |
| 2025-04-22 | $17.93 | $50.78 | 620,100 | — | — |
| 2025-04-21 | $17.41 | $49.31 | 802,200 | — | — |
| 2025-04-17 | $17.39 | $49.25 | 1,409,200 | — | — |
| 2025-04-16 | $18.11 | $51.29 | 1,054,000 | — | — |
| 2025-04-15 | $18.28 | $51.77 | 578,000 | — | — |
| 2025-04-14 | $18.01 | $51.00 | 852,100 | — | — |
| 2025-04-11 | $17.82 | $50.47 | 760,400 | — | — |
| 2025-04-10 | $17.87 | $50.61 | 1,139,300 | — | — |
| 2025-04-09 | $18.90 | $53.53 | 1,162,500 | — | — |
| 2025-04-08 | $18.05 | $51.12 | 742,900 | — | — |
| 2025-04-07 | $18.23 | $51.63 | 928,900 | — | — |
| 2025-04-04 | $18.26 | $51.71 | 814,900 | — | — |
| 2025-04-03 | $18.84 | $53.36 | 1,045,000 | — | — |
| 2025-04-02 | $20.55 | $58.20 | 635,300 | — | — |
| 2025-04-01 | $20.39 | $57.75 | 782,200 | — | — |
| 2025-03-31 | $20.53 | $58.14 | 715,900 | — | — |
| 2025-03-28 | $20.47 | $57.97 | 529,500 | — | — |
| 2025-03-27 | $20.78 | $58.85 | 477,100 | — | — |
| 2025-03-26 | $20.75 | $58.76 | 370,200 | — | — |
| 2025-03-25 | $20.75 | $58.76 | 411,400 | — | — |
| 2025-03-24 | $20.89 | $59.16 | 500,300 | — | — |
| 2025-03-21 | $20.39 | $57.75 | 2,465,100 | — | — |
| 2025-03-20 | $20.50 | $58.06 | 580,200 | — | — |
| 2025-03-19 | $20.66 | $58.51 | 733,900 | — | — |
| 2025-03-18 | $20.70 | $58.62 | 753,300 | — | — |
| 2025-03-17 | $20.63 | $58.42 | 974,000 | — | — |
| 2025-03-14 | $20.39 | $57.75 | 594,800 | — | — |
| 2025-03-13 | $20.20 | $56.60 | 916,400 | — | — |
| 2025-03-12 | $20.03 | $56.13 | 1,257,600 | — | — |
| 2025-03-11 | $19.68 | $55.15 | 1,078,400 | — | — |
| 2025-03-10 | $19.95 | $55.90 | 768,200 | — | — |
| 2025-03-07 | $20.56 | $57.61 | 1,380,400 | — | — |
| 2025-03-06 | $20.60 | $57.72 | 660,800 | — | — |
| 2025-03-05 | $20.90 | $58.57 | 581,800 | — | — |
| 2025-03-04 | $20.98 | $58.79 | 764,000 | — | — |
| 2025-03-03 | $21.82 | $61.14 | 770,000 | — | — |
| 2025-02-28 | $21.97 | $61.56 | 633,900 | — | — |
| 2025-02-27 | $21.69 | $60.78 | 443,900 | — | — |
| 2025-02-26 | $21.52 | $60.30 | 530,200 | — | — |
| 2025-02-25 | $21.50 | $60.25 | 613,300 | — | — |
| 2025-02-24 | $21.43 | $60.05 | 545,000 | — | — |
| 2025-02-21 | $21.65 | $60.67 | 672,300 | — | — |
| 2025-02-20 | $21.91 | $61.40 | 389,200 | — | — |
| 2025-02-19 | $22.30 | $62.49 | 403,700 | — | — |
| 2025-02-18 | $22.57 | $63.24 | 416,300 | — | — |
| 2025-02-14 | $22.49 | $63.02 | 408,800 | — | — |
| 2025-02-13 | $22.72 | $63.67 | 484,900 | — | — |
| 2025-02-12 | $22.51 | $63.08 | 408,000 | — | — |
| 2025-02-11 | $23.13 | $64.81 | 404,600 | — | — |
| 2025-02-10 | $22.74 | $63.72 | 406,800 | — | — |
| 2025-02-07 | $22.92 | $64.23 | 622,300 | — | — |
| 2025-02-06 | $23.30 | $65.29 | 394,900 | — | — |
| 2025-02-05 | $23.18 | $64.95 | 350,400 | — | — |
| 2025-02-04 | $22.99 | $64.42 | 431,200 | — | — |
| 2025-02-03 | $22.30 | $62.49 | 504,400 | — | — |
| 2025-01-31 | $22.72 | $63.67 | 532,800 | — | — |
| 2025-01-30 | $22.77 | $63.81 | 469,200 | — | — |
| 2025-01-29 | $22.59 | $63.30 | 533,900 | — | — |
| 2025-01-28 | $22.83 | $63.97 | 476,600 | — | — |
| 2025-01-27 | $22.88 | $64.11 | 559,600 | — | — |
| 2025-01-24 | $22.53 | $63.13 | 527,000 | — | — |
| 2025-01-23 | $22.40 | $62.77 | 702,300 | — | — |
| 2025-01-22 | $22.36 | $62.66 | 967,900 | — | — |
| 2025-01-21 | $22.79 | $63.86 | 803,000 | — | — |
| 2025-01-17 | $22.72 | $63.67 | 622,300 | — | — |
| 2025-01-16 | $22.37 | $62.68 | 533,800 | — | — |
| 2025-01-15 | $22.43 | $62.85 | 504,900 | — | — |
| 2025-01-14 | $22.07 | $61.84 | 568,700 | — | — |
| 2025-01-13 | $21.22 | $59.46 | 636,300 | — | — |
| 2025-01-10 | $20.96 | $58.73 | 727,800 | — | — |
| 2025-01-08 | $21.82 | $61.14 | 528,900 | — | — |
| 2025-01-07 | $21.84 | $61.20 | 907,800 | — | — |
| 2025-01-06 | $21.96 | $61.54 | 601,700 | — | — |
| 2025-01-03 | $21.93 | $61.45 | 485,600 | — | — |
| 2025-01-02 | $21.70 | $60.81 | 454,400 | — | — |