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
- 1996-08-01 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 | $21.92 | $23.01 | 1,839,700 | — | — |
| 2025-12-30 | $21.94 | $23.03 | 1,932,900 | — | — |
| 2025-12-29 | $21.87 | $22.96 | 4,029,100 | — | — |
| 2025-12-26 | $23.16 | $24.31 | 1,461,400 | — | — |
| 2025-12-24 | $22.81 | $23.94 | 975,100 | — | — |
| 2025-12-23 | $23.14 | $24.29 | 1,863,500 | — | — |
| 2025-12-22 | $23.30 | $24.46 | 2,775,600 | — | — |
| 2025-12-19 | $22.95 | $24.09 | 7,300,200 | — | — |
| 2025-12-18 | $22.46 | $23.58 | 2,696,500 | — | — |
| 2025-12-17 | $22.10 | $23.20 | 2,773,200 | — | — |
| 2025-12-16 | $22.20 | $23.30 | 2,221,300 | — | — |
| 2025-12-15 | $21.84 | $22.93 | 2,147,800 | — | — |
| 2025-12-12 | $22.21 | $23.31 | 2,993,200 | — | — |
| 2025-12-11 | $22.40 | $23.51 | 2,662,800 | — | — |
| 2025-12-10 | $21.34 | $22.40 | 2,369,700 | — | — |
| 2025-12-09 | $21.40 | $22.46 | 1,865,400 | — | — |
| 2025-12-08 | $21.00 | $22.04 | 2,245,600 | — | — |
| 2025-12-05 | $20.92 | $21.96 | 1,578,100 | — | — |
| 2025-12-04 | $21.23 | $22.29 | 2,013,600 | — | — |
| 2025-12-03 | $21.44 | $22.51 | 2,829,900 | — | — |
| 2025-12-02 | $21.70 | $22.78 | 2,743,100 | — | — |
| 2025-12-01 | $22.46 | $23.58 | 3,084,900 | — | — |
| 2025-11-28 | $23.28 | $24.44 | 2,691,200 | — | — |
| 2025-11-26 | $22.63 | $23.76 | 1,754,200 | — | — |
| 2025-11-25 | $21.61 | $22.69 | 1,879,600 | — | — |
| 2025-11-24 | $21.53 | $22.60 | 1,960,400 | — | — |
| 2025-11-21 | $20.17 | $21.17 | 2,655,000 | — | — |
| 2025-11-20 | $20.00 | $21.00 | 2,206,800 | — | — |
| 2025-11-19 | $21.40 | $22.46 | 1,667,900 | — | — |
| 2025-11-18 | $21.26 | $22.32 | 1,500,300 | — | — |
| 2025-11-17 | $21.29 | $22.35 | 2,267,600 | — | — |
| 2025-11-14 | $21.27 | $22.33 | 2,603,200 | — | — |
| 2025-11-13 | $21.19 | $22.24 | 2,743,100 | — | — |
| 2025-11-12 | $21.63 | $22.71 | 2,767,700 | — | — |
| 2025-11-11 | $20.82 | $21.86 | 2,213,500 | — | — |
| 2025-11-10 | $20.82 | $21.86 | 3,006,900 | — | — |
| 2025-11-07 | $19.94 | $20.93 | 3,226,900 | — | — |
| 2025-11-06 | $19.78 | $20.76 | 2,859,600 | — | — |
| 2025-11-05 | $19.48 | $20.45 | 6,205,300 | — | — |
| 2025-11-04 | $21.70 | $22.78 | 2,720,400 | — | — |
| 2025-11-03 | $22.89 | $24.03 | 2,318,100 | — | — |
| 2025-10-31 | $22.56 | $23.68 | 2,639,800 | — | — |
| 2025-10-30 | $22.93 | $24.07 | 2,209,300 | — | — |
| 2025-10-29 | $22.36 | $23.47 | 2,615,100 | — | — |
| 2025-10-28 | $22.67 | $23.80 | 2,144,600 | — | — |
| 2025-10-27 | $22.17 | $23.27 | 3,077,500 | — | — |
| 2025-10-24 | $22.88 | $24.02 | 2,471,100 | — | — |
| 2025-10-23 | $23.02 | $24.17 | 2,374,600 | — | — |
| 2025-10-22 | $22.45 | $23.57 | 3,294,000 | — | — |
| 2025-10-21 | $22.13 | $23.23 | 4,151,100 | — | — |
| 2025-10-20 | $24.41 | $25.62 | 2,357,300 | — | — |
| 2025-10-17 | $23.74 | $24.92 | 3,949,500 | — | — |
| 2025-10-16 | $25.80 | $27.08 | 3,543,600 | — | — |
| 2025-10-15 | $25.41 | $26.67 | 5,196,900 | — | — |
| 2025-10-14 | $23.60 | $24.77 | 2,847,900 | — | — |
| 2025-10-13 | $23.52 | $24.69 | 1,853,000 | — | — |
| 2025-10-10 | $22.44 | $23.56 | 3,224,800 | — | — |
| 2025-10-09 | $22.85 | $23.99 | 4,226,500 | — | — |
| 2025-10-08 | $23.51 | $24.68 | 3,926,500 | — | — |
| 2025-10-07 | $23.25 | $24.41 | 3,112,800 | — | — |
| 2025-10-06 | $23.41 | $24.57 | 2,911,600 | — | — |
| 2025-10-03 | $23.35 | $24.51 | 2,579,800 | — | — |
| 2025-10-02 | $23.50 | $24.67 | 4,249,700 | — | — |
| 2025-10-01 | $23.89 | $25.08 | 3,978,800 | — | — |
| 2025-09-30 | $24.42 | $25.63 | 3,085,400 | — | — |
| 2025-09-29 | $24.58 | $25.80 | 3,757,200 | — | — |
| 2025-09-26 | $24.13 | $25.33 | 3,795,800 | — | — |
| 2025-09-25 | $23.74 | $24.92 | 4,158,800 | — | — |
| 2025-09-24 | $22.82 | $23.96 | 2,828,300 | — | — |
| 2025-09-23 | $23.10 | $24.25 | 3,438,200 | — | — |
| 2025-09-22 | $23.20 | $24.35 | 4,445,600 | — | — |
| 2025-09-19 | $22.84 | $23.98 | 10,088,000 | — | — |
| 2025-09-18 | $21.80 | $22.88 | 3,806,100 | — | — |
| 2025-09-17 | $21.78 | $22.86 | 3,660,600 | — | — |
| 2025-09-16 | $21.54 | $22.61 | 3,675,900 | — | — |
| 2025-09-15 | $22.64 | $23.77 | 3,309,000 | — | — |
| 2025-09-12 | $22.39 | $23.50 | 3,439,200 | — | — |
| 2025-09-11 | $22.76 | $23.89 | 2,503,000 | — | — |
| 2025-09-10 | $21.97 | $23.06 | 3,031,000 | — | — |
| 2025-09-09 | $21.16 | $22.21 | 5,133,400 | — | — |
| 2025-09-08 | $21.39 | $22.45 | 3,693,500 | — | — |
| 2025-09-05 | $21.10 | $22.15 | 3,359,000 | — | — |
| 2025-09-04 | $20.41 | $21.43 | 3,446,700 | — | — |
| 2025-09-03 | $20.36 | $21.37 | 4,368,300 | — | — |
| 2025-09-02 | $19.95 | $20.94 | 5,906,400 | — | — |
| 2025-08-29 | $19.31 | $20.27 | 4,236,700 | — | — |
| 2025-08-28 | $18.30 | $19.21 | 3,122,500 | — | — |
| 2025-08-27 | $18.44 | $19.36 | 2,272,900 | — | — |
| 2025-08-26 | $18.32 | $19.23 | 4,413,100 | — | — |
| 2025-08-25 | $17.52 | $18.39 | 3,649,900 | — | — |
| 2025-08-22 | $17.11 | $17.96 | 5,136,600 | — | — |
| 2025-08-21 | $16.92 | $17.76 | 2,139,800 | — | — |
| 2025-08-20 | $16.45 | $17.27 | 2,380,100 | — | — |
| 2025-08-19 | $16.09 | $16.89 | 3,001,400 | — | — |
| 2025-08-18 | $16.78 | $17.61 | 2,185,400 | — | — |
| 2025-08-15 | $16.78 | $17.61 | 4,367,100 | — | — |
| 2025-08-14 | $16.08 | $16.88 | 3,252,800 | — | — |
| 2025-08-13 | $16.35 | $17.16 | 4,119,600 | — | — |
| 2025-08-12 | $16.13 | $16.93 | 4,476,100 | — | — |
| 2025-08-11 | $15.56 | $16.33 | 3,426,200 | — | — |
| 2025-08-08 | $15.19 | $15.95 | 3,476,800 | — | — |
| 2025-08-07 | $14.84 | $15.58 | 4,385,300 | — | — |
| 2025-08-06 | $15.24 | $16.00 | 11,010,500 | — | — |
| 2025-08-05 | $12.99 | $13.64 | 3,753,500 | — | — |
| 2025-08-04 | $12.57 | $13.20 | 1,653,000 | — | — |
| 2025-08-01 | $12.07 | $12.67 | 1,937,900 | — | — |
| 2025-07-31 | $11.95 | $12.54 | 2,072,100 | — | — |
| 2025-07-30 | $12.06 | $12.66 | 2,060,900 | — | — |
| 2025-07-29 | $12.27 | $12.88 | 1,750,700 | — | — |
| 2025-07-28 | $12.21 | $12.82 | 1,856,400 | — | — |
| 2025-07-25 | $12.48 | $13.10 | 1,458,900 | — | — |
| 2025-07-24 | $12.56 | $13.18 | 1,609,800 | — | — |
| 2025-07-23 | $12.74 | $13.37 | 1,595,100 | — | — |
| 2025-07-22 | $12.87 | $13.51 | 2,885,500 | — | — |
| 2025-07-21 | $12.48 | $13.10 | 2,346,400 | — | — |
| 2025-07-18 | $11.80 | $12.39 | 2,533,200 | — | — |
| 2025-07-17 | $12.12 | $12.72 | 2,506,300 | — | — |
| 2025-07-16 | $12.41 | $13.03 | 2,166,000 | — | — |
| 2025-07-15 | $12.89 | $13.53 | 2,069,500 | — | — |
| 2025-07-14 | $12.72 | $13.35 | 2,011,500 | — | — |
| 2025-07-11 | $12.66 | $13.29 | 2,164,700 | — | — |
| 2025-07-10 | $12.42 | $13.04 | 1,903,400 | — | — |
| 2025-07-09 | $12.38 | $13.00 | 1,978,900 | — | — |
| 2025-07-08 | $12.28 | $12.89 | 3,411,800 | — | — |
| 2025-07-07 | $13.45 | $14.12 | 2,671,400 | — | — |
| 2025-07-03 | $13.18 | $13.84 | 1,806,600 | — | — |
| 2025-07-02 | $13.16 | $13.81 | 2,610,500 | — | — |
| 2025-07-01 | $12.70 | $13.33 | 1,867,400 | — | — |
| 2025-06-30 | $12.74 | $13.37 | 1,711,100 | — | — |
| 2025-06-27 | $12.31 | $12.92 | 3,539,900 | — | — |
| 2025-06-26 | $12.64 | $13.27 | 2,115,200 | — | — |
| 2025-06-25 | $12.40 | $13.02 | 2,523,200 | — | — |
| 2025-06-24 | $12.36 | $12.97 | 4,298,500 | — | — |
| 2025-06-23 | $13.03 | $13.68 | 2,162,000 | — | — |
| 2025-06-20 | $12.74 | $13.37 | 4,175,100 | — | — |
| 2025-06-18 | $13.07 | $13.72 | 3,430,100 | — | — |
| 2025-06-17 | $12.86 | $13.50 | 3,448,500 | — | — |
| 2025-06-16 | $12.93 | $13.57 | 6,975,500 | — | — |
| 2025-06-13 | $12.71 | $13.34 | 3,289,000 | — | — |
| 2025-06-12 | $12.43 | $13.05 | 1,634,900 | — | — |
| 2025-06-11 | $12.38 | $13.00 | 2,494,000 | — | — |
| 2025-06-10 | $12.33 | $12.94 | 2,017,400 | — | — |
| 2025-06-09 | $12.79 | $13.43 | 2,416,700 | — | — |
| 2025-06-06 | $12.74 | $13.37 | 3,554,300 | — | — |
| 2025-06-05 | $12.75 | $13.38 | 5,396,100 | — | — |
| 2025-06-04 | $12.31 | $12.92 | 7,357,000 | — | — |
| 2025-06-03 | $12.56 | $13.18 | 2,408,900 | — | — |
| 2025-06-02 | $12.68 | $13.31 | 3,139,800 | — | — |
| 2025-05-30 | $11.83 | $12.42 | 2,064,400 | — | — |
| 2025-05-29 | $11.74 | $12.32 | 2,982,900 | — | — |
| 2025-05-28 | $11.74 | $12.32 | 1,748,600 | — | — |
| 2025-05-27 | $11.46 | $12.03 | 2,749,900 | — | — |
| 2025-05-23 | $11.52 | $12.09 | 1,946,700 | — | — |
| 2025-05-22 | $11.16 | $11.72 | 1,943,700 | — | — |
| 2025-05-21 | $11.42 | $11.99 | 2,285,300 | — | — |
| 2025-05-20 | $11.23 | $11.79 | 1,749,500 | — | — |
| 2025-05-19 | $10.85 | $11.39 | 1,193,600 | — | — |
| 2025-05-16 | $10.74 | $11.27 | 2,047,200 | — | — |
| 2025-05-15 | $10.94 | $11.48 | 2,274,200 | — | — |
| 2025-05-14 | $10.26 | $10.77 | 2,006,100 | — | — |
| 2025-05-13 | $10.55 | $11.07 | 1,476,200 | — | — |
| 2025-05-12 | $10.57 | $11.10 | 2,787,600 | — | — |
| 2025-05-09 | $11.59 | $12.17 | 3,009,200 | — | — |
| 2025-05-08 | $10.78 | $11.32 | 2,236,100 | — | — |
| 2025-05-07 | $11.20 | $11.76 | 4,235,100 | — | — |
| 2025-05-06 | $10.92 | $11.46 | 2,967,400 | — | — |
| 2025-05-05 | $10.48 | $11.00 | 1,656,500 | — | — |
| 2025-05-02 | $10.03 | $10.53 | 1,761,700 | — | — |
| 2025-05-01 | $10.06 | $10.56 | 2,167,300 | — | — |
| 2025-04-30 | $10.64 | $11.17 | 2,021,000 | — | — |
| 2025-04-29 | $10.49 | $11.01 | 1,730,800 | — | — |
| 2025-04-28 | $10.63 | $11.16 | 2,284,300 | — | — |
| 2025-04-25 | $10.25 | $10.76 | 1,675,600 | — | — |
| 2025-04-24 | $10.30 | $10.81 | 1,893,200 | — | — |
| 2025-04-23 | $10.10 | $10.60 | 2,627,100 | — | — |
| 2025-04-22 | $10.38 | $10.90 | 2,694,700 | — | — |
| 2025-04-21 | $10.54 | $11.06 | 3,596,800 | — | — |
| 2025-04-17 | $10.84 | $11.38 | 1,779,700 | — | — |
| 2025-04-16 | $10.98 | $11.53 | 2,897,600 | — | — |
| 2025-04-15 | $10.81 | $11.35 | 1,545,100 | — | — |
| 2025-04-14 | $10.87 | $11.41 | 2,420,800 | — | — |
| 2025-04-11 | $10.65 | $11.18 | 2,528,400 | — | — |
| 2025-04-10 | $10.18 | $10.69 | 2,145,000 | — | — |
| 2025-04-09 | $10.03 | $10.53 | 3,389,800 | — | — |
| 2025-04-08 | $9.27 | $9.73 | 2,996,800 | — | — |
| 2025-04-07 | $9.16 | $9.62 | 2,546,400 | — | — |
| 2025-04-04 | $9.09 | $9.54 | 3,363,700 | — | — |
| 2025-04-03 | $10.08 | $10.58 | 3,109,900 | — | — |
| 2025-04-02 | $10.00 | $10.50 | 2,474,300 | — | — |
| 2025-04-01 | $9.99 | $10.49 | 2,406,600 | — | — |
| 2025-03-31 | $10.03 | $10.53 | 4,395,900 | — | — |
| 2025-03-28 | $10.88 | $11.42 | 2,505,300 | — | — |
| 2025-03-27 | $11.21 | $11.77 | 2,255,500 | — | — |
| 2025-03-26 | $10.88 | $11.42 | 1,610,100 | — | — |
| 2025-03-25 | $10.99 | $11.54 | 2,317,200 | — | — |
| 2025-03-24 | $10.81 | $11.35 | 2,611,400 | — | — |
| 2025-03-21 | $10.88 | $11.42 | 4,804,500 | — | — |
| 2025-03-20 | $11.11 | $11.66 | 1,513,900 | — | — |
| 2025-03-19 | $11.18 | $11.74 | 2,179,700 | — | — |
| 2025-03-18 | $11.04 | $11.59 | 2,709,100 | — | — |
| 2025-03-17 | $10.99 | $11.54 | 2,942,700 | — | — |
| 2025-03-14 | $10.72 | $11.25 | 2,231,800 | — | — |
| 2025-03-13 | $10.70 | $11.23 | 3,346,200 | — | — |
| 2025-03-12 | $10.24 | $10.75 | 2,139,800 | — | — |
| 2025-03-11 | $9.91 | $10.40 | 2,496,500 | — | — |
| 2025-03-10 | $9.49 | $9.96 | 1,957,700 | — | — |
| 2025-03-07 | $9.91 | $10.40 | 2,485,000 | — | — |
| 2025-03-06 | $10.15 | $10.65 | 2,193,400 | — | — |
| 2025-03-05 | $10.42 | $10.94 | 1,982,400 | — | — |
| 2025-03-04 | $9.76 | $10.25 | 2,347,500 | — | — |
| 2025-03-03 | $9.56 | $10.04 | 2,375,700 | — | — |
| 2025-02-28 | $9.99 | $10.49 | 1,933,700 | — | — |
| 2025-02-27 | $10.10 | $10.60 | 2,096,200 | — | — |
| 2025-02-26 | $10.49 | $11.01 | 2,294,000 | — | — |
| 2025-02-25 | $10.25 | $10.76 | 2,363,200 | — | — |
| 2025-02-24 | $10.47 | $10.99 | 3,293,100 | — | — |
| 2025-02-21 | $10.23 | $10.74 | 3,348,000 | — | — |
| 2025-02-20 | $10.50 | $11.02 | 3,811,000 | — | — |
| 2025-02-19 | $10.52 | $11.04 | 6,137,400 | — | — |
| 2025-02-18 | $9.33 | $9.79 | 3,693,600 | — | — |
| 2025-02-14 | $9.14 | $9.59 | 2,573,000 | — | — |
| 2025-02-13 | $9.34 | $9.80 | 1,887,100 | — | — |
| 2025-02-12 | $9.22 | $9.68 | 2,004,200 | — | — |
| 2025-02-11 | $9.08 | $9.53 | 2,656,100 | — | — |
| 2025-02-10 | $9.21 | $9.67 | 2,996,100 | — | — |
| 2025-02-07 | $9.01 | $9.46 | 2,877,700 | — | — |
| 2025-02-06 | $9.12 | $9.57 | 3,127,100 | — | — |
| 2025-02-05 | $9.11 | $9.56 | 6,161,100 | — | — |
| 2025-02-04 | $8.19 | $8.60 | 2,267,900 | — | — |
| 2025-02-03 | $8.04 | $8.44 | 2,224,600 | — | — |
| 2025-01-31 | $8.03 | $8.43 | 3,235,800 | — | — |
| 2025-01-30 | $8.16 | $8.57 | 2,339,400 | — | — |
| 2025-01-29 | $7.82 | $8.21 | 1,989,400 | — | — |
| 2025-01-28 | $7.65 | $8.03 | 1,847,200 | — | — |
| 2025-01-27 | $7.61 | $7.99 | 1,631,100 | — | — |
| 2025-01-24 | $8.02 | $8.42 | 2,049,300 | — | — |
| 2025-01-23 | $7.87 | $8.26 | 2,134,000 | — | — |
| 2025-01-22 | $7.80 | $8.19 | 2,353,700 | — | — |
| 2025-01-21 | $7.84 | $8.23 | 1,759,600 | — | — |
| 2025-01-17 | $7.62 | $8.00 | 2,915,100 | — | — |
| 2025-01-16 | $7.69 | $8.07 | 3,116,800 | — | — |
| 2025-01-15 | $7.40 | $7.77 | 1,596,900 | — | — |
| 2025-01-14 | $7.38 | $7.75 | 2,053,600 | — | — |
| 2025-01-13 | $7.06 | $7.41 | 2,154,400 | — | — |
| 2025-01-10 | $7.42 | $7.79 | 2,948,300 | — | — |
| 2025-01-08 | $7.49 | $7.86 | 2,876,000 | — | — |
| 2025-01-07 | $7.14 | $7.50 | 3,407,200 | — | — |
| 2025-01-06 | $7.15 | $7.51 | 3,622,400 | — | — |
| 2025-01-03 | $7.12 | $7.47 | 1,763,000 | — | — |
| 2025-01-02 | $7.18 | $7.54 | 2,911,300 | — | — |