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
- 1985-02-20 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 | $15.91 | $146.77 | 425,400 | — | — |
| 2025-12-30 | $15.96 | $147.23 | 498,500 | — | — |
| 2025-12-29 | $15.99 | $147.51 | 532,900 | — | — |
| 2025-12-26 | $15.96 | $147.23 | 324,700 | — | — |
| 2025-12-24 | $15.88 | $146.49 | 223,900 | — | — |
| 2025-12-23 | $15.72 | $145.02 | 388,600 | — | — |
| 2025-12-22 | $15.79 | $145.66 | 484,500 | — | — |
| 2025-12-19 | $15.86 | $146.31 | 1,253,200 | — | — |
| 2025-12-18 | $16.25 | $149.91 | 599,800 | — | — |
| 2025-12-17 | $16.23 | $149.72 | 569,100 | — | — |
| 2025-12-16 | $16.14 | $148.89 | 713,600 | — | — |
| 2025-12-15 | $15.96 | $147.23 | 847,400 | — | — |
| 2025-12-12 | $15.94 | $147.05 | 750,800 | — | — |
| 2025-12-11 | $15.89 | $146.59 | 915,400 | — | — |
| 2025-12-10 | $15.65 | $144.37 | 871,300 | — | — |
| 2025-12-09 | $15.28 | $140.96 | 787,300 | — | — |
| 2025-12-08 | $14.97 | $138.10 | 596,800 | — | — |
| 2025-12-05 | $15.32 | $141.33 | 467,700 | — | — |
| 2025-12-04 | $15.29 | $141.05 | 677,100 | — | — |
| 2025-12-03 | $15.01 | $138.47 | 622,100 | — | — |
| 2025-12-02 | $14.91 | $137.55 | 695,500 | — | — |
| 2025-12-01 | $14.92 | $137.64 | 396,900 | — | — |
| 2025-11-28 | $15.13 | $139.58 | 236,800 | — | — |
| 2025-11-26 | $15.23 | $140.50 | 635,300 | — | — |
| 2025-11-25 | $15.15 | $139.76 | 534,700 | — | — |
| 2025-11-24 | $14.92 | $137.64 | 841,400 | — | — |
| 2025-11-21 | $15.25 | $140.68 | 1,031,800 | — | — |
| 2025-11-20 | $14.90 | $137.45 | 750,800 | — | — |
| 2025-11-19 | $14.77 | $136.26 | 541,400 | — | — |
| 2025-11-18 | $14.78 | $136.35 | 394,000 | — | — |
| 2025-11-17 | $14.76 | $136.16 | 451,700 | — | — |
| 2025-11-14 | $15.11 | $137.32 | 741,300 | — | — |
| 2025-11-13 | $15.18 | $137.95 | 542,200 | — | — |
| 2025-11-12 | $15.16 | $137.77 | 447,900 | — | — |
| 2025-11-11 | $15.29 | $138.95 | 440,600 | — | — |
| 2025-11-10 | $15.07 | $136.95 | 631,200 | — | — |
| 2025-11-07 | $15.19 | $138.04 | 711,000 | — | — |
| 2025-11-06 | $14.88 | $135.23 | 656,900 | — | — |
| 2025-11-05 | $14.84 | $134.86 | 1,120,000 | — | — |
| 2025-11-04 | $14.55 | $132.23 | 791,800 | — | — |
| 2025-11-03 | $14.68 | $133.41 | 795,400 | — | — |
| 2025-10-31 | $14.54 | $132.14 | 1,124,300 | — | — |
| 2025-10-30 | $14.22 | $129.23 | 699,300 | — | — |
| 2025-10-29 | $14.28 | $129.77 | 790,000 | — | — |
| 2025-10-28 | $14.47 | $131.50 | 403,900 | — | — |
| 2025-10-27 | $14.61 | $132.77 | 348,100 | — | — |
| 2025-10-24 | $14.68 | $133.41 | 433,900 | — | — |
| 2025-10-23 | $14.54 | $132.14 | 470,600 | — | — |
| 2025-10-22 | $14.74 | $133.95 | 558,300 | — | — |
| 2025-10-21 | $14.65 | $133.14 | 684,900 | — | — |
| 2025-10-20 | $14.47 | $131.50 | 523,600 | — | — |
| 2025-10-17 | $14.28 | $129.77 | 684,200 | — | — |
| 2025-10-16 | $14.20 | $129.05 | 841,400 | — | — |
| 2025-10-15 | $14.40 | $130.86 | 949,200 | — | — |
| 2025-10-14 | $14.48 | $131.59 | 601,800 | — | — |
| 2025-10-13 | $14.21 | $129.14 | 664,400 | — | — |
| 2025-10-10 | $14.12 | $128.32 | 542,000 | — | — |
| 2025-10-09 | $14.20 | $129.05 | 958,100 | — | — |
| 2025-10-08 | $14.16 | $128.68 | 749,000 | — | — |
| 2025-10-07 | $14.12 | $128.32 | 732,500 | — | — |
| 2025-10-06 | $14.20 | $129.05 | 859,800 | — | — |
| 2025-10-03 | $14.57 | $132.41 | 471,700 | — | — |
| 2025-10-02 | $14.56 | $132.32 | 552,200 | — | — |
| 2025-10-01 | $14.71 | $133.68 | 457,000 | — | — |
| 2025-09-30 | $14.85 | $134.95 | 600,600 | — | — |
| 2025-09-29 | $14.72 | $133.77 | 1,017,000 | — | — |
| 2025-09-26 | $14.72 | $133.77 | 826,600 | — | — |
| 2025-09-25 | $14.69 | $133.50 | 815,000 | — | — |
| 2025-09-24 | $14.93 | $135.68 | 813,700 | — | — |
| 2025-09-23 | $14.98 | $136.13 | 545,300 | — | — |
| 2025-09-22 | $15.19 | $138.04 | 1,686,000 | — | — |
| 2025-09-19 | $14.76 | $134.14 | 1,461,900 | — | — |
| 2025-09-18 | $15.03 | $136.59 | 823,400 | — | — |
| 2025-09-17 | $15.08 | $137.04 | 805,300 | — | — |
| 2025-09-16 | $15.12 | $137.41 | 513,400 | — | — |
| 2025-09-15 | $15.13 | $137.50 | 666,900 | — | — |
| 2025-09-12 | $15.18 | $137.95 | 321,300 | — | — |
| 2025-09-11 | $15.26 | $138.68 | 597,500 | — | — |
| 2025-09-10 | $15.05 | $136.77 | 749,700 | — | — |
| 2025-09-09 | $15.14 | $137.59 | 565,500 | — | — |
| 2025-09-08 | $15.16 | $137.77 | 642,000 | — | — |
| 2025-09-05 | $15.24 | $138.50 | 1,053,000 | — | — |
| 2025-09-04 | $15.07 | $136.95 | 886,300 | — | — |
| 2025-09-03 | $15.12 | $137.41 | 717,900 | — | — |
| 2025-09-02 | $15.16 | $137.77 | 754,000 | — | — |
| 2025-08-29 | $15.69 | $142.59 | 777,600 | — | — |
| 2025-08-28 | $15.66 | $142.31 | 579,000 | — | — |
| 2025-08-27 | $15.75 | $143.13 | 652,700 | — | — |
| 2025-08-26 | $15.58 | $141.59 | 645,100 | — | — |
| 2025-08-25 | $15.79 | $143.50 | 434,600 | — | — |
| 2025-08-22 | $16.01 | $145.49 | 980,000 | — | — |
| 2025-08-21 | $15.67 | $142.41 | 597,800 | — | — |
| 2025-08-20 | $15.62 | $141.95 | 592,300 | — | — |
| 2025-08-19 | $15.82 | $143.77 | 550,700 | — | — |
| 2025-08-18 | $15.61 | $141.86 | 539,400 | — | — |
| 2025-08-15 | $15.97 | $145.13 | 1,102,600 | — | — |
| 2025-08-14 | $16.23 | $145.45 | 344,900 | — | — |
| 2025-08-13 | $16.43 | $147.24 | 594,200 | — | — |
| 2025-08-12 | $16.22 | $145.36 | 606,000 | — | — |
| 2025-08-11 | $16.27 | $145.81 | 408,200 | — | — |
| 2025-08-08 | $16.35 | $146.52 | 287,100 | — | — |
| 2025-08-07 | $16.52 | $148.05 | 372,100 | — | — |
| 2025-08-06 | $16.48 | $147.69 | 336,900 | — | — |
| 2025-08-05 | $16.64 | $149.12 | 277,800 | — | — |
| 2025-08-04 | $16.40 | $146.97 | 263,000 | — | — |
| 2025-08-01 | $16.23 | $145.45 | 569,400 | — | — |
| 2025-07-31 | $16.28 | $145.90 | 509,400 | — | — |
| 2025-07-30 | $16.34 | $146.44 | 354,600 | — | — |
| 2025-07-29 | $16.70 | $149.66 | 333,400 | — | — |
| 2025-07-28 | $16.46 | $147.51 | 269,200 | — | — |
| 2025-07-25 | $16.81 | $150.65 | 383,500 | — | — |
| 2025-07-24 | $16.90 | $151.45 | 271,700 | — | — |
| 2025-07-23 | $17.14 | $153.60 | 309,300 | — | — |
| 2025-07-22 | $17.16 | $153.78 | 399,000 | — | — |
| 2025-07-21 | $16.94 | $151.81 | 351,800 | — | — |
| 2025-07-18 | $16.91 | $151.54 | 379,100 | — | — |
| 2025-07-17 | $16.91 | $151.54 | 318,500 | — | — |
| 2025-07-16 | $16.92 | $151.63 | 368,300 | — | — |
| 2025-07-15 | $16.66 | $149.30 | 313,900 | — | — |
| 2025-07-14 | $17.05 | $152.80 | 239,800 | — | — |
| 2025-07-11 | $17.10 | $153.25 | 234,700 | — | — |
| 2025-07-10 | $17.09 | $153.16 | 290,600 | — | — |
| 2025-07-09 | $17.08 | $153.07 | 377,400 | — | — |
| 2025-07-08 | $17.04 | $152.71 | 684,800 | — | — |
| 2025-07-07 | $17.10 | $153.25 | 421,300 | — | — |
| 2025-07-03 | $17.34 | $155.40 | 317,500 | — | — |
| 2025-07-02 | $17.15 | $153.69 | 412,000 | — | — |
| 2025-07-01 | $16.96 | $151.99 | 372,800 | — | — |
| 2025-06-30 | $16.79 | $150.47 | 405,200 | — | — |
| 2025-06-27 | $16.73 | $149.93 | 2,830,500 | — | — |
| 2025-06-26 | $16.94 | $151.81 | 486,000 | — | — |
| 2025-06-25 | $16.58 | $148.59 | 408,200 | — | — |
| 2025-06-24 | $17.02 | $152.53 | 357,500 | — | — |
| 2025-06-23 | $16.87 | $151.19 | 314,300 | — | — |
| 2025-06-20 | $16.74 | $150.02 | 1,232,200 | — | — |
| 2025-06-18 | $16.87 | $151.19 | 418,700 | — | — |
| 2025-06-17 | $16.62 | $148.94 | 303,000 | — | — |
| 2025-06-16 | $16.86 | $151.10 | 570,400 | — | — |
| 2025-06-13 | $16.77 | $150.29 | 356,200 | — | — |
| 2025-06-12 | $17.05 | $152.80 | 357,100 | — | — |
| 2025-06-11 | $17.11 | $153.34 | 556,600 | — | — |
| 2025-06-10 | $17.26 | $154.68 | 384,700 | — | — |
| 2025-06-09 | $17.04 | $152.71 | 351,900 | — | — |
| 2025-06-06 | $16.74 | $150.02 | 237,200 | — | — |
| 2025-06-05 | $16.75 | $150.11 | 365,700 | — | — |
| 2025-06-04 | $16.71 | $149.75 | 220,800 | — | — |
| 2025-06-03 | $16.71 | $149.75 | 268,400 | — | — |
| 2025-06-02 | $16.71 | $149.75 | 282,300 | — | — |
| 2025-05-30 | $16.79 | $150.47 | 440,200 | — | — |
| 2025-05-29 | $16.82 | $150.74 | 240,600 | — | — |
| 2025-05-28 | $16.70 | $149.66 | 310,200 | — | — |
| 2025-05-27 | $16.74 | $150.02 | 387,500 | — | — |
| 2025-05-23 | $16.47 | $147.60 | 661,900 | — | — |
| 2025-05-22 | $16.38 | $146.79 | 561,600 | — | — |
| 2025-05-21 | $16.46 | $147.51 | 371,600 | — | — |
| 2025-05-20 | $17.04 | $152.71 | 304,300 | — | — |
| 2025-05-19 | $17.16 | $153.78 | 283,000 | — | — |
| 2025-05-16 | $17.21 | $154.23 | 362,500 | — | — |
| 2025-05-15 | $17.04 | $152.71 | 369,400 | — | — |
| 2025-05-14 | $16.92 | $149.62 | 632,400 | — | — |
| 2025-05-13 | $17.05 | $150.77 | 631,100 | — | — |
| 2025-05-12 | $17.20 | $152.09 | 452,000 | — | — |
| 2025-05-09 | $17.28 | $152.80 | 464,900 | — | — |
| 2025-05-08 | $17.21 | $152.18 | 410,100 | — | — |
| 2025-05-07 | $17.30 | $152.98 | 382,500 | — | — |
| 2025-05-06 | $17.30 | $152.98 | 322,400 | — | — |
| 2025-05-05 | $17.30 | $152.98 | 335,700 | — | — |
| 2025-05-02 | $17.78 | $157.22 | 360,100 | — | — |
| 2025-05-01 | $17.77 | $157.13 | 336,400 | — | — |
| 2025-04-30 | $17.67 | $156.25 | 356,100 | — | — |
| 2025-04-29 | $17.63 | $155.89 | 327,700 | — | — |
| 2025-04-28 | $17.70 | $156.51 | 289,200 | — | — |
| 2025-04-25 | $17.48 | $154.57 | 234,100 | — | — |
| 2025-04-24 | $17.42 | $154.04 | 284,500 | — | — |
| 2025-04-23 | $17.47 | $154.48 | 483,900 | — | — |
| 2025-04-22 | $17.28 | $152.80 | 489,600 | — | — |
| 2025-04-21 | $17.03 | $150.59 | 263,300 | — | — |
| 2025-04-17 | $17.29 | $152.89 | 345,300 | — | — |
| 2025-04-16 | $16.94 | $149.79 | 334,400 | — | — |
| 2025-04-15 | $17.04 | $150.68 | 760,100 | — | — |
| 2025-04-14 | $17.10 | $151.21 | 329,100 | — | — |
| 2025-04-11 | $16.83 | $148.82 | 361,200 | — | — |
| 2025-04-10 | $16.71 | $147.76 | 571,200 | — | — |
| 2025-04-09 | $17.13 | $151.47 | 1,233,600 | — | — |
| 2025-04-08 | $16.36 | $144.66 | 554,300 | — | — |
| 2025-04-07 | $16.97 | $150.06 | 690,600 | — | — |
| 2025-04-04 | $17.85 | $157.84 | 738,200 | — | — |
| 2025-04-03 | $18.78 | $166.06 | 535,500 | — | — |
| 2025-04-02 | $18.82 | $166.42 | 342,500 | — | — |
| 2025-04-01 | $18.69 | $165.27 | 292,500 | — | — |
| 2025-03-31 | $18.70 | $165.36 | 748,300 | — | — |
| 2025-03-28 | $18.70 | $165.36 | 571,100 | — | — |
| 2025-03-27 | $18.51 | $163.68 | 279,300 | — | — |
| 2025-03-26 | $18.49 | $163.50 | 255,400 | — | — |
| 2025-03-25 | $18.30 | $161.82 | 449,000 | — | — |
| 2025-03-24 | $18.36 | $162.35 | 261,600 | — | — |
| 2025-03-21 | $18.31 | $161.91 | 727,000 | — | — |
| 2025-03-20 | $18.51 | $163.68 | 392,300 | — | — |
| 2025-03-19 | $18.25 | $161.38 | 413,100 | — | — |
| 2025-03-18 | $18.25 | $161.38 | 400,100 | — | — |
| 2025-03-17 | $18.23 | $161.20 | 371,400 | — | — |
| 2025-03-14 | $18.06 | $159.70 | 464,700 | — | — |
| 2025-03-13 | $17.70 | $156.51 | 448,200 | — | — |
| 2025-03-12 | $17.89 | $158.19 | 277,700 | — | — |
| 2025-03-11 | $18.15 | $160.49 | 493,300 | — | — |
| 2025-03-10 | $18.53 | $163.85 | 669,600 | — | — |
| 2025-03-07 | $18.23 | $161.20 | 285,300 | — | — |
| 2025-03-06 | $18.30 | $161.82 | 378,200 | — | — |
| 2025-03-05 | $18.56 | $164.12 | 202,200 | — | — |
| 2025-03-04 | $18.65 | $164.91 | 232,800 | — | — |
| 2025-03-03 | $18.80 | $166.24 | 255,900 | — | — |
| 2025-02-28 | $18.93 | $167.39 | 460,400 | — | — |
| 2025-02-27 | $18.56 | $164.12 | 274,700 | — | — |
| 2025-02-26 | $18.04 | $159.52 | 329,900 | — | — |
| 2025-02-25 | $18.33 | $162.08 | 336,300 | — | — |
| 2025-02-24 | $18.00 | $159.17 | 392,500 | — | — |
| 2025-02-21 | $17.65 | $156.07 | 308,000 | — | — |
| 2025-02-20 | $17.64 | $155.98 | 234,800 | — | — |
| 2025-02-19 | $17.49 | $154.66 | 288,400 | — | — |
| 2025-02-18 | $17.52 | $154.92 | 279,300 | — | — |
| 2025-02-14 | $18.03 | $157.53 | 170,400 | — | — |
| 2025-02-13 | $18.23 | $159.28 | 172,800 | — | — |
| 2025-02-12 | $18.08 | $157.97 | 201,900 | — | — |
| 2025-02-11 | $18.21 | $159.10 | 201,000 | — | — |
| 2025-02-10 | $18.13 | $158.40 | 224,400 | — | — |
| 2025-02-07 | $18.12 | $158.32 | 200,400 | — | — |
| 2025-02-06 | $18.21 | $159.10 | 234,700 | — | — |
| 2025-02-05 | $18.27 | $159.63 | 209,400 | — | — |
| 2025-02-04 | $18.05 | $157.71 | 227,500 | — | — |
| 2025-02-03 | $18.03 | $157.53 | 274,300 | — | — |
| 2025-01-31 | $17.99 | $157.18 | 331,000 | — | — |
| 2025-01-30 | $17.98 | $157.09 | 523,500 | — | — |
| 2025-01-29 | $18.01 | $157.36 | 908,400 | — | — |
| 2025-01-28 | $18.09 | $158.06 | 228,600 | — | — |
| 2025-01-27 | $18.34 | $160.24 | 271,600 | — | — |
| 2025-01-24 | $17.97 | $157.01 | 226,300 | — | — |
| 2025-01-23 | $18.00 | $157.27 | 339,200 | — | — |
| 2025-01-22 | $17.97 | $157.01 | 364,300 | — | — |
| 2025-01-21 | $18.55 | $162.07 | 254,100 | — | — |
| 2025-01-17 | $18.28 | $159.72 | 355,700 | — | — |
| 2025-01-16 | $18.22 | $159.19 | 196,000 | — | — |
| 2025-01-15 | $17.87 | $156.13 | 252,400 | — | — |
| 2025-01-14 | $17.94 | $156.74 | 222,700 | — | — |
| 2025-01-13 | $17.84 | $155.87 | 342,600 | — | — |
| 2025-01-10 | $17.59 | $153.69 | 359,900 | — | — |
| 2025-01-08 | $18.25 | $159.45 | 307,000 | — | — |
| 2025-01-07 | $18.20 | $159.02 | 325,000 | — | — |
| 2025-01-06 | $18.32 | $160.06 | 318,500 | — | — |
| 2025-01-03 | $19.00 | $166.01 | 323,100 | — | — |
| 2025-01-02 | $18.90 | $165.13 | 311,100 | — | — |