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
- 1992-12-16 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 | $18.70 | $23.60 | 1,919,300 | — | — |
| 2025-12-30 | $18.78 | $23.70 | 1,776,200 | — | — |
| 2025-12-29 | $18.74 | $23.65 | 1,948,500 | — | — |
| 2025-12-26 | $18.51 | $23.36 | 2,136,400 | — | — |
| 2025-12-24 | $18.92 | $23.63 | 1,337,100 | — | — |
| 2025-12-23 | $18.88 | $23.58 | 2,411,900 | — | — |
| 2025-12-22 | $18.99 | $23.71 | 3,040,500 | — | — |
| 2025-12-19 | $18.68 | $23.33 | 5,896,400 | — | — |
| 2025-12-18 | $18.71 | $23.36 | 3,640,800 | — | — |
| 2025-12-17 | $19.41 | $24.24 | 3,082,200 | — | — |
| 2025-12-16 | $18.27 | $22.82 | 3,577,500 | — | — |
| 2025-12-15 | $19.13 | $23.89 | 2,841,700 | — | — |
| 2025-12-12 | $19.55 | $24.41 | 2,237,000 | — | — |
| 2025-12-11 | $19.83 | $24.76 | 3,024,500 | — | — |
| 2025-12-10 | $20.43 | $25.51 | 3,186,900 | — | — |
| 2025-12-09 | $19.89 | $24.84 | 1,798,700 | — | — |
| 2025-12-08 | $19.67 | $24.56 | 2,542,500 | — | — |
| 2025-12-05 | $20.12 | $25.13 | 3,363,500 | — | — |
| 2025-12-04 | $20.24 | $25.28 | 2,202,500 | — | — |
| 2025-12-03 | $20.21 | $25.24 | 2,109,400 | — | — |
| 2025-12-02 | $19.53 | $24.39 | 1,842,500 | — | — |
| 2025-12-01 | $19.70 | $24.60 | 2,364,100 | — | — |
| 2025-11-28 | $19.05 | $23.79 | 905,100 | — | — |
| 2025-11-26 | $18.73 | $23.39 | 2,726,400 | — | — |
| 2025-11-25 | $18.50 | $23.10 | 3,015,200 | — | — |
| 2025-11-24 | $18.43 | $23.02 | 3,622,900 | — | — |
| 2025-11-21 | $18.31 | $22.87 | 3,707,800 | — | — |
| 2025-11-20 | $18.43 | $23.02 | 4,064,200 | — | — |
| 2025-11-19 | $19.04 | $23.78 | 4,235,000 | — | — |
| 2025-11-18 | $19.10 | $23.85 | 3,241,200 | — | — |
| 2025-11-17 | $18.39 | $22.97 | 2,330,100 | — | — |
| 2025-11-14 | $18.87 | $23.56 | 2,382,900 | — | — |
| 2025-11-13 | $18.45 | $23.04 | 4,472,600 | — | — |
| 2025-11-12 | $18.32 | $22.88 | 2,810,000 | — | — |
| 2025-11-11 | $19.32 | $24.13 | 3,199,100 | — | — |
| 2025-11-10 | $18.43 | $23.02 | 2,996,300 | — | — |
| 2025-11-07 | $18.28 | $22.83 | 3,827,100 | — | — |
| 2025-11-06 | $17.91 | $22.37 | 3,284,000 | — | — |
| 2025-11-05 | $17.85 | $22.29 | 5,315,900 | — | — |
| 2025-11-04 | $18.69 | $23.34 | 6,129,300 | — | — |
| 2025-11-03 | $19.35 | $24.16 | 8,215,700 | — | — |
| 2025-10-31 | $20.89 | $26.09 | 1,691,500 | — | — |
| 2025-10-30 | $20.54 | $25.65 | 1,669,400 | — | — |
| 2025-10-29 | $20.62 | $25.75 | 3,052,200 | — | — |
| 2025-10-28 | $20.61 | $25.74 | 1,933,800 | — | — |
| 2025-10-27 | $21.09 | $26.34 | 2,187,800 | — | — |
| 2025-10-24 | $20.79 | $25.96 | 2,033,400 | — | — |
| 2025-10-23 | $21.52 | $26.87 | 3,824,800 | — | — |
| 2025-10-22 | $20.53 | $25.64 | 3,647,500 | — | — |
| 2025-10-21 | $20.58 | $25.70 | 2,691,300 | — | — |
| 2025-10-20 | $21.26 | $26.55 | 1,577,400 | — | — |
| 2025-10-17 | $21.26 | $26.55 | 2,568,300 | — | — |
| 2025-10-16 | $21.79 | $26.96 | 3,168,100 | — | — |
| 2025-10-15 | $22.11 | $27.36 | 2,493,500 | — | — |
| 2025-10-14 | $22.58 | $27.94 | 2,477,900 | — | — |
| 2025-10-13 | $23.11 | $28.59 | 2,863,400 | — | — |
| 2025-10-10 | $22.60 | $27.96 | 4,120,200 | — | — |
| 2025-10-09 | $24.33 | $30.10 | 3,561,900 | — | — |
| 2025-10-08 | $25.24 | $31.23 | 1,905,400 | — | — |
| 2025-10-07 | $25.28 | $31.28 | 3,076,100 | — | — |
| 2025-10-06 | $25.38 | $31.40 | 2,280,400 | — | — |
| 2025-10-03 | $25.85 | $31.98 | 2,820,000 | — | — |
| 2025-10-02 | $24.76 | $30.64 | 2,374,200 | — | — |
| 2025-10-01 | $25.44 | $31.48 | 2,068,000 | — | — |
| 2025-09-30 | $24.97 | $30.90 | 3,384,700 | — | — |
| 2025-09-29 | $25.88 | $32.02 | 2,444,400 | — | — |
| 2025-09-26 | $27.58 | $34.13 | 2,197,400 | — | — |
| 2025-09-25 | $27.31 | $33.79 | 1,154,400 | — | — |
| 2025-09-24 | $27.33 | $33.82 | 1,707,600 | — | — |
| 2025-09-23 | $26.50 | $32.79 | 2,446,400 | — | — |
| 2025-09-22 | $25.85 | $31.98 | 2,309,700 | — | — |
| 2025-09-19 | $25.66 | $31.75 | 5,353,500 | — | — |
| 2025-09-18 | $27.36 | $33.85 | 1,191,700 | — | — |
| 2025-09-17 | $27.43 | $33.94 | 2,201,200 | — | — |
| 2025-09-16 | $27.41 | $33.92 | 2,348,300 | — | — |
| 2025-09-15 | $26.07 | $32.26 | 1,546,900 | — | — |
| 2025-09-12 | $26.74 | $33.09 | 1,295,300 | — | — |
| 2025-09-11 | $27.19 | $33.64 | 1,425,000 | — | — |
| 2025-09-10 | $27.31 | $33.79 | 2,226,000 | — | — |
| 2025-09-09 | $26.08 | $32.27 | 1,513,100 | — | — |
| 2025-09-08 | $26.71 | $33.05 | 1,748,700 | — | — |
| 2025-09-05 | $26.92 | $33.31 | 1,801,700 | — | — |
| 2025-09-04 | $28.21 | $34.90 | 1,614,300 | — | — |
| 2025-09-03 | $27.80 | $34.40 | 1,604,200 | — | — |
| 2025-09-02 | $28.98 | $35.86 | 1,637,700 | — | — |
| 2025-08-29 | $28.55 | $35.33 | 1,024,200 | — | — |
| 2025-08-28 | $28.74 | $35.56 | 1,417,300 | — | — |
| 2025-08-27 | $28.02 | $34.67 | 1,372,700 | — | — |
| 2025-08-26 | $27.50 | $34.03 | 1,619,400 | — | — |
| 2025-08-25 | $28.37 | $35.10 | 2,085,600 | — | — |
| 2025-08-22 | $27.78 | $34.37 | 2,246,600 | — | — |
| 2025-08-21 | $25.92 | $32.07 | 2,024,300 | — | — |
| 2025-08-20 | $25.51 | $31.56 | 1,419,200 | — | — |
| 2025-08-19 | $25.59 | $31.66 | 1,747,700 | — | — |
| 2025-08-18 | $25.96 | $32.12 | 1,422,200 | — | — |
| 2025-08-15 | $26.19 | $32.41 | 2,298,100 | — | — |
| 2025-08-14 | $26.73 | $33.07 | 1,367,200 | — | — |
| 2025-08-13 | $27.04 | $33.46 | 1,737,300 | — | — |
| 2025-08-12 | $26.95 | $33.35 | 2,259,400 | — | — |
| 2025-08-11 | $25.67 | $31.76 | 2,454,100 | — | — |
| 2025-08-08 | $26.24 | $32.47 | 1,460,000 | — | — |
| 2025-08-07 | $26.17 | $32.38 | 2,241,000 | — | — |
| 2025-08-06 | $26.81 | $33.17 | 2,184,400 | — | — |
| 2025-08-05 | $27.41 | $33.92 | 2,362,400 | — | — |
| 2025-08-04 | $27.03 | $33.44 | 2,592,400 | — | — |
| 2025-08-01 | $26.66 | $32.99 | 3,409,100 | — | — |
| 2025-07-31 | $27.59 | $34.14 | 2,615,200 | — | — |
| 2025-07-30 | $27.71 | $34.29 | 1,770,300 | — | — |
| 2025-07-29 | $28.86 | $35.71 | 1,946,300 | — | — |
| 2025-07-28 | $28.76 | $35.59 | 2,141,400 | — | — |
| 2025-07-25 | $27.57 | $34.11 | 1,480,200 | — | — |
| 2025-07-24 | $27.78 | $34.37 | 1,518,300 | — | — |
| 2025-07-23 | $27.41 | $33.92 | 1,782,600 | — | — |
| 2025-07-22 | $26.64 | $32.96 | 1,661,000 | — | — |
| 2025-07-21 | $25.72 | $31.82 | 1,780,400 | — | — |
| 2025-07-18 | $25.89 | $32.03 | 1,859,500 | — | — |
| 2025-07-17 | $26.65 | $32.73 | 2,019,500 | — | — |
| 2025-07-16 | $25.71 | $31.57 | 2,196,200 | — | — |
| 2025-07-15 | $26.17 | $32.14 | 1,609,900 | — | — |
| 2025-07-14 | $27.56 | $33.84 | 1,831,100 | — | — |
| 2025-07-11 | $28.52 | $35.02 | 1,877,800 | — | — |
| 2025-07-10 | $28.38 | $34.85 | 3,248,400 | — | — |
| 2025-07-09 | $27.72 | $34.04 | 2,668,600 | — | — |
| 2025-07-08 | $27.83 | $34.18 | 2,784,100 | — | — |
| 2025-07-07 | $25.34 | $31.12 | 2,141,200 | — | — |
| 2025-07-03 | $25.93 | $31.84 | 643,700 | — | — |
| 2025-07-02 | $26.18 | $32.15 | 1,740,800 | — | — |
| 2025-07-01 | $26.04 | $31.98 | 2,256,400 | — | — |
| 2025-06-30 | $24.71 | $30.34 | 2,083,200 | — | — |
| 2025-06-27 | $25.10 | $30.82 | 2,963,600 | — | — |
| 2025-06-26 | $25.44 | $31.24 | 2,004,900 | — | — |
| 2025-06-25 | $24.68 | $30.31 | 2,482,100 | — | — |
| 2025-06-24 | $25.04 | $30.75 | 3,571,100 | — | — |
| 2025-06-23 | $25.62 | $31.46 | 2,954,200 | — | — |
| 2025-06-20 | $27.56 | $33.84 | 3,717,500 | — | — |
| 2025-06-18 | $27.55 | $33.83 | 2,408,300 | — | — |
| 2025-06-17 | $27.93 | $34.30 | 2,360,300 | — | — |
| 2025-06-16 | $27.76 | $34.09 | 3,123,300 | — | — |
| 2025-06-13 | $28.26 | $34.70 | 2,707,800 | — | — |
| 2025-06-12 | $27.13 | $33.32 | 2,125,000 | — | — |
| 2025-06-11 | $26.80 | $32.91 | 2,928,200 | — | — |
| 2025-06-10 | $25.99 | $31.92 | 2,509,200 | — | — |
| 2025-06-09 | $25.59 | $31.43 | 1,942,000 | — | — |
| 2025-06-06 | $24.92 | $30.60 | 1,201,500 | — | — |
| 2025-06-05 | $24.01 | $29.49 | 1,487,700 | — | — |
| 2025-06-04 | $24.16 | $29.67 | 1,901,900 | — | — |
| 2025-06-03 | $25.24 | $31.00 | 1,598,700 | — | — |
| 2025-06-02 | $23.92 | $29.37 | 2,372,200 | — | — |
| 2025-05-30 | $23.42 | $28.76 | 2,467,000 | — | — |
| 2025-05-29 | $23.80 | $29.23 | 1,693,000 | — | — |
| 2025-05-28 | $23.66 | $29.06 | 1,542,200 | — | — |
| 2025-05-27 | $23.83 | $29.26 | 1,724,700 | — | — |
| 2025-05-23 | $23.17 | $28.45 | 1,602,100 | — | — |
| 2025-05-22 | $23.18 | $28.47 | 1,507,000 | — | — |
| 2025-05-21 | $23.10 | $28.37 | 1,537,600 | — | — |
| 2025-05-20 | $23.73 | $29.14 | 1,456,100 | — | — |
| 2025-05-19 | $23.92 | $29.37 | 1,563,200 | — | — |
| 2025-05-16 | $24.45 | $30.03 | 1,552,500 | — | — |
| 2025-05-15 | $24.56 | $30.16 | 2,419,900 | — | — |
| 2025-05-14 | $25.46 | $31.27 | 2,247,500 | — | — |
| 2025-05-13 | $25.63 | $31.47 | 3,470,000 | — | — |
| 2025-05-12 | $24.79 | $30.44 | 3,237,500 | — | — |
| 2025-05-09 | $23.16 | $28.44 | 1,756,300 | — | — |
| 2025-05-08 | $22.83 | $28.04 | 3,465,300 | — | — |
| 2025-05-07 | $21.20 | $26.03 | 2,184,700 | — | — |
| 2025-05-06 | $21.52 | $26.43 | 4,839,600 | — | — |
| 2025-05-05 | $21.00 | $25.79 | 4,112,400 | — | — |
| 2025-05-02 | $22.82 | $28.02 | 4,659,000 | — | — |
| 2025-05-01 | $23.67 | $29.07 | 3,543,000 | — | — |
| 2025-04-30 | $22.79 | $27.99 | 3,106,200 | — | — |
| 2025-04-29 | $23.26 | $28.56 | 1,961,100 | — | — |
| 2025-04-28 | $23.60 | $28.98 | 1,560,500 | — | — |
| 2025-04-25 | $23.48 | $28.83 | 1,369,000 | — | — |
| 2025-04-24 | $23.17 | $28.45 | 2,461,700 | — | — |
| 2025-04-23 | $22.99 | $28.23 | 2,589,000 | — | — |
| 2025-04-22 | $22.88 | $28.10 | 1,653,800 | — | — |
| 2025-04-21 | $22.02 | $27.04 | 2,478,500 | — | — |
| 2025-04-17 | $23.03 | $28.28 | 2,060,800 | — | — |
| 2025-04-16 | $22.32 | $27.16 | 2,006,700 | — | — |
| 2025-04-15 | $21.72 | $26.43 | 1,682,900 | — | — |
| 2025-04-14 | $21.96 | $26.73 | 2,707,500 | — | — |
| 2025-04-11 | $21.67 | $26.37 | 2,529,600 | — | — |
| 2025-04-10 | $21.24 | $25.85 | 2,926,100 | — | — |
| 2025-04-09 | $24.62 | $29.96 | 4,628,600 | — | — |
| 2025-04-08 | $20.39 | $24.82 | 3,625,900 | — | — |
| 2025-04-07 | $21.81 | $26.54 | 4,872,800 | — | — |
| 2025-04-04 | $22.26 | $27.09 | 4,580,800 | — | — |
| 2025-04-03 | $25.33 | $30.83 | 4,467,700 | — | — |
| 2025-04-02 | $30.52 | $37.14 | 1,867,500 | — | — |
| 2025-04-01 | $29.77 | $36.23 | 2,163,500 | — | — |
| 2025-03-31 | $29.95 | $36.45 | 2,723,100 | — | — |
| 2025-03-28 | $29.40 | $35.78 | 1,378,600 | — | — |
| 2025-03-27 | $30.25 | $36.82 | 1,469,400 | — | — |
| 2025-03-26 | $30.79 | $37.47 | 2,105,600 | — | — |
| 2025-03-25 | $30.53 | $37.16 | 2,272,300 | — | — |
| 2025-03-24 | $31.81 | $38.71 | 1,753,400 | — | — |
| 2025-03-21 | $30.67 | $37.33 | 10,003,100 | — | — |
| 2025-03-20 | $30.93 | $37.64 | 2,540,500 | — | — |
| 2025-03-19 | $31.20 | $37.97 | 2,665,500 | — | — |
| 2025-03-18 | $30.30 | $36.88 | 2,465,600 | — | — |
| 2025-03-17 | $30.26 | $36.83 | 2,334,200 | — | — |
| 2025-03-14 | $29.99 | $36.50 | 2,213,600 | — | — |
| 2025-03-13 | $28.77 | $35.01 | 2,128,700 | — | — |
| 2025-03-12 | $29.78 | $36.24 | 2,867,600 | — | — |
| 2025-03-11 | $29.07 | $35.38 | 3,250,400 | — | — |
| 2025-03-10 | $27.37 | $33.31 | 2,751,600 | — | — |
| 2025-03-07 | $27.59 | $33.58 | 2,560,400 | — | — |
| 2025-03-06 | $27.15 | $33.04 | 2,130,200 | — | — |
| 2025-03-05 | $27.52 | $33.49 | 2,993,700 | — | — |
| 2025-03-04 | $28.85 | $35.11 | 3,076,800 | — | — |
| 2025-03-03 | $30.01 | $36.52 | 2,525,800 | — | — |
| 2025-02-28 | $32.71 | $39.81 | 1,724,600 | — | — |
| 2025-02-27 | $32.52 | $39.58 | 2,303,100 | — | — |
| 2025-02-26 | $32.37 | $39.40 | 2,959,700 | — | — |
| 2025-02-25 | $33.08 | $40.26 | 3,371,200 | — | — |
| 2025-02-24 | $33.82 | $41.16 | 2,606,500 | — | — |
| 2025-02-21 | $34.35 | $41.81 | 4,712,200 | — | — |
| 2025-02-20 | $37.11 | $45.16 | 4,571,100 | — | — |
| 2025-02-19 | $38.83 | $47.26 | 2,504,500 | — | — |
| 2025-02-18 | $38.62 | $47.00 | 1,688,000 | — | — |
| 2025-02-14 | $38.52 | $46.88 | 1,693,600 | — | — |
| 2025-02-13 | $38.97 | $47.43 | 1,373,600 | — | — |
| 2025-02-12 | $38.91 | $47.35 | 1,869,700 | — | — |
| 2025-02-11 | $40.61 | $49.42 | 1,634,800 | — | — |
| 2025-02-10 | $39.41 | $47.96 | 1,676,000 | — | — |
| 2025-02-07 | $37.38 | $45.49 | 1,228,300 | — | — |
| 2025-02-06 | $37.24 | $45.32 | 1,309,300 | — | — |
| 2025-02-05 | $37.85 | $46.06 | 1,040,900 | — | — |
| 2025-02-04 | $38.27 | $46.58 | 1,060,200 | — | — |
| 2025-02-03 | $37.38 | $45.49 | 1,526,600 | — | — |
| 2025-01-31 | $37.96 | $46.20 | 1,283,400 | — | — |
| 2025-01-30 | $39.61 | $48.21 | 1,172,300 | — | — |
| 2025-01-29 | $40.05 | $48.74 | 1,259,000 | — | — |
| 2025-01-28 | $39.68 | $48.29 | 1,210,200 | — | — |
| 2025-01-27 | $39.69 | $48.30 | 1,464,200 | — | — |
| 2025-01-24 | $40.09 | $48.79 | 1,308,700 | — | — |
| 2025-01-23 | $41.22 | $49.92 | 1,700,200 | — | — |
| 2025-01-22 | $41.78 | $50.60 | 1,551,800 | — | — |
| 2025-01-21 | $41.88 | $50.72 | 1,410,700 | — | — |
| 2025-01-17 | $43.21 | $52.33 | 2,351,400 | — | — |
| 2025-01-16 | $44.12 | $53.43 | 1,182,600 | — | — |
| 2025-01-15 | $44.69 | $54.13 | 1,472,500 | — | — |
| 2025-01-14 | $43.92 | $53.19 | 1,893,100 | — | — |
| 2025-01-13 | $43.72 | $52.95 | 1,371,300 | — | — |
| 2025-01-10 | $43.35 | $52.50 | 1,984,600 | — | — |
| 2025-01-08 | $42.65 | $51.65 | 1,740,100 | — | — |
| 2025-01-07 | $42.68 | $51.69 | 2,089,400 | — | — |
| 2025-01-06 | $40.86 | $49.49 | 1,319,000 | — | — |
| 2025-01-03 | $40.58 | $49.15 | 883,200 | — | — |
| 2025-01-02 | $40.16 | $48.64 | 789,700 | — | — |