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
- 1980-03-17 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 | $18.08 | $51.95 | 4,506,500 | — | — |
| 2025-12-30 | $18.26 | $52.47 | 4,873,700 | — | — |
| 2025-12-29 | $18.17 | $52.21 | 4,630,800 | — | — |
| 2025-12-26 | $18.50 | $53.15 | 2,985,800 | — | — |
| 2025-12-24 | $18.34 | $52.70 | 2,167,700 | — | — |
| 2025-12-23 | $18.43 | $52.95 | 3,638,200 | — | — |
| 2025-12-22 | $18.65 | $53.59 | 6,681,700 | — | — |
| 2025-12-19 | $18.62 | $53.50 | 7,516,800 | — | — |
| 2025-12-18 | $18.36 | $52.75 | 7,765,300 | — | — |
| 2025-12-17 | $18.54 | $53.27 | 7,016,700 | — | — |
| 2025-12-16 | $19.02 | $54.65 | 7,908,600 | — | — |
| 2025-12-15 | $19.27 | $55.37 | 6,390,200 | — | — |
| 2025-12-12 | $19.66 | $56.49 | 5,740,000 | — | — |
| 2025-12-11 | $19.79 | $56.86 | 6,230,600 | — | — |
| 2025-12-10 | $19.17 | $55.08 | 6,512,100 | — | — |
| 2025-12-09 | $18.17 | $51.95 | 6,302,900 | — | — |
| 2025-12-08 | $18.03 | $51.55 | 8,007,600 | — | — |
| 2025-12-05 | $19.05 | $54.46 | 5,558,700 | — | — |
| 2025-12-04 | $18.57 | $53.09 | 4,479,900 | — | — |
| 2025-12-03 | $18.67 | $53.38 | 6,313,800 | — | — |
| 2025-12-02 | $17.72 | $50.66 | 5,824,800 | — | — |
| 2025-12-01 | $18.14 | $51.86 | 5,655,900 | — | — |
| 2025-11-28 | $17.50 | $50.03 | 2,130,300 | — | — |
| 2025-11-26 | $17.27 | $49.37 | 5,875,700 | — | — |
| 2025-11-25 | $17.24 | $49.29 | 8,503,800 | — | — |
| 2025-11-24 | $16.37 | $46.80 | 8,275,200 | — | — |
| 2025-11-21 | $16.21 | $46.34 | 9,809,100 | — | — |
| 2025-11-20 | $14.63 | $41.83 | 5,788,200 | — | — |
| 2025-11-19 | $14.67 | $41.94 | 4,453,600 | — | — |
| 2025-11-18 | $14.56 | $41.63 | 4,354,600 | — | — |
| 2025-11-17 | $14.25 | $40.74 | 5,563,000 | — | — |
| 2025-11-14 | $14.97 | $42.80 | 4,919,700 | — | — |
| 2025-11-13 | $15.28 | $43.69 | 3,486,800 | — | — |
| 2025-11-12 | $15.44 | $44.14 | 4,584,800 | — | — |
| 2025-11-11 | $14.82 | $42.37 | 3,856,900 | — | — |
| 2025-11-10 | $14.63 | $41.83 | 4,550,700 | — | — |
| 2025-11-07 | $14.64 | $41.86 | 4,673,000 | — | — |
| 2025-11-06 | $14.26 | $40.77 | 5,662,400 | — | — |
| 2025-11-05 | $14.78 | $42.26 | 8,964,400 | — | — |
| 2025-11-04 | $13.76 | $39.34 | 7,868,200 | — | — |
| 2025-11-03 | $14.17 | $40.51 | 6,971,800 | — | — |
| 2025-10-31 | $14.04 | $40.14 | 7,529,000 | — | — |
| 2025-10-30 | $14.06 | $40.20 | 8,421,200 | — | — |
| 2025-10-29 | $14.55 | $41.60 | 11,339,900 | — | — |
| 2025-10-28 | $14.58 | $41.68 | 19,607,700 | — | — |
| 2025-10-27 | $16.61 | $47.49 | 15,357,200 | — | — |
| 2025-10-24 | $16.31 | $46.63 | 9,689,600 | — | — |
| 2025-10-23 | $15.89 | $45.43 | 6,229,100 | — | — |
| 2025-10-22 | $15.29 | $43.71 | 6,237,200 | — | — |
| 2025-10-21 | $15.28 | $43.69 | 6,062,300 | — | — |
| 2025-10-20 | $14.43 | $41.26 | 5,149,400 | — | — |
| 2025-10-17 | $14.28 | $40.83 | 5,100,400 | — | — |
| 2025-10-16 | $14.17 | $40.51 | 6,539,100 | — | — |
| 2025-10-15 | $14.32 | $40.94 | 5,759,300 | — | — |
| 2025-10-14 | $14.48 | $41.40 | 5,784,100 | — | — |
| 2025-10-13 | $14.05 | $40.17 | 7,821,900 | — | — |
| 2025-10-10 | $13.29 | $38.00 | 9,574,500 | — | — |
| 2025-10-09 | $13.90 | $39.74 | 7,459,900 | — | — |
| 2025-10-08 | $14.01 | $40.05 | 8,427,900 | — | — |
| 2025-10-07 | $14.52 | $41.51 | 6,076,000 | — | — |
| 2025-10-06 | $14.50 | $41.46 | 5,922,600 | — | — |
| 2025-10-03 | $15.19 | $43.43 | 4,504,500 | — | — |
| 2025-10-02 | $15.39 | $44.00 | 5,504,300 | — | — |
| 2025-10-01 | $15.34 | $43.86 | 6,885,700 | — | — |
| 2025-09-30 | $14.43 | $41.26 | 5,266,600 | — | — |
| 2025-09-29 | $14.45 | $41.31 | 6,498,000 | — | — |
| 2025-09-26 | $14.73 | $42.11 | 5,412,100 | — | — |
| 2025-09-25 | $14.39 | $41.14 | 7,009,900 | — | — |
| 2025-09-24 | $14.82 | $42.37 | 5,317,000 | — | — |
| 2025-09-23 | $14.83 | $42.40 | 8,406,700 | — | — |
| 2025-09-22 | $14.33 | $40.97 | 8,373,600 | — | — |
| 2025-09-19 | $14.44 | $41.28 | 8,745,600 | — | — |
| 2025-09-18 | $15.11 | $43.20 | 8,083,400 | — | — |
| 2025-09-17 | $14.76 | $42.20 | 10,725,100 | — | — |
| 2025-09-16 | $14.69 | $42.00 | 13,214,400 | — | — |
| 2025-09-15 | $14.71 | $42.06 | 13,348,600 | — | — |
| 2025-09-12 | $14.86 | $42.48 | 6,971,600 | — | — |
| 2025-09-11 | $15.48 | $44.26 | 8,471,000 | — | — |
| 2025-09-10 | $14.97 | $42.80 | 5,647,000 | — | — |
| 2025-09-09 | $15.24 | $43.31 | 6,869,600 | — | — |
| 2025-09-08 | $15.56 | $44.22 | 6,961,000 | — | — |
| 2025-09-05 | $15.00 | $42.63 | 5,931,300 | — | — |
| 2025-09-04 | $14.97 | $42.55 | 5,740,600 | — | — |
| 2025-09-03 | $14.82 | $42.12 | 6,724,900 | — | — |
| 2025-09-02 | $14.84 | $42.18 | 6,616,900 | — | — |
| 2025-08-29 | $15.13 | $43.00 | 6,599,200 | — | — |
| 2025-08-28 | $14.90 | $42.35 | 11,161,700 | — | — |
| 2025-08-27 | $14.94 | $42.46 | 8,802,800 | — | — |
| 2025-08-26 | $14.52 | $41.27 | 11,726,400 | — | — |
| 2025-08-25 | $13.67 | $38.85 | 6,257,800 | — | — |
| 2025-08-22 | $13.70 | $38.94 | 8,930,400 | — | — |
| 2025-08-21 | $13.03 | $37.03 | 5,882,600 | — | — |
| 2025-08-20 | $12.85 | $36.52 | 5,565,100 | — | — |
| 2025-08-19 | $13.11 | $37.26 | 6,680,100 | — | — |
| 2025-08-18 | $13.13 | $37.32 | 8,478,400 | — | — |
| 2025-08-15 | $13.08 | $37.17 | 6,488,200 | — | — |
| 2025-08-14 | $12.96 | $36.83 | 6,641,400 | — | — |
| 2025-08-13 | $13.08 | $37.17 | 11,075,400 | — | — |
| 2025-08-12 | $12.21 | $34.70 | 7,190,100 | — | — |
| 2025-08-11 | $11.79 | $33.51 | 6,493,700 | — | — |
| 2025-08-08 | $11.83 | $33.62 | 8,116,700 | — | — |
| 2025-08-07 | $12.05 | $34.25 | 9,530,000 | — | — |
| 2025-08-06 | $12.26 | $34.84 | 9,083,100 | — | — |
| 2025-08-05 | $12.05 | $34.25 | 12,501,300 | — | — |
| 2025-08-04 | $12.58 | $35.75 | 12,632,400 | — | — |
| 2025-08-01 | $11.66 | $33.14 | 13,588,600 | — | — |
| 2025-07-31 | $11.72 | $33.31 | 21,327,000 | — | — |
| 2025-07-30 | $12.72 | $36.15 | 28,632,000 | — | — |
| 2025-07-29 | $12.40 | $35.24 | 14,263,000 | — | — |
| 2025-07-28 | $12.52 | $35.58 | 6,927,900 | — | — |
| 2025-07-25 | $12.67 | $36.01 | 5,237,300 | — | — |
| 2025-07-24 | $12.68 | $36.04 | 6,966,500 | — | — |
| 2025-07-23 | $13.43 | $38.17 | 8,872,900 | — | — |
| 2025-07-22 | $13.02 | $37.00 | 8,988,100 | — | — |
| 2025-07-21 | $12.45 | $35.38 | 6,724,300 | — | — |
| 2025-07-18 | $12.26 | $34.84 | 4,865,500 | — | — |
| 2025-07-17 | $12.29 | $34.93 | 9,882,100 | — | — |
| 2025-07-16 | $11.82 | $33.59 | 6,590,300 | — | — |
| 2025-07-15 | $11.73 | $33.34 | 6,958,100 | — | — |
| 2025-07-14 | $12.25 | $34.82 | 6,901,700 | — | — |
| 2025-07-11 | $12.33 | $35.04 | 5,968,700 | — | — |
| 2025-07-10 | $12.93 | $36.75 | 7,958,800 | — | — |
| 2025-07-09 | $12.46 | $35.41 | 5,577,500 | — | — |
| 2025-07-08 | $12.44 | $35.36 | 8,024,200 | — | — |
| 2025-07-07 | $12.49 | $35.50 | 8,129,400 | — | — |
| 2025-07-03 | $12.58 | $35.75 | 4,232,400 | — | — |
| 2025-07-02 | $12.48 | $35.47 | 10,564,000 | — | — |
| 2025-07-01 | $12.24 | $34.79 | 8,969,600 | — | — |
| 2025-06-30 | $11.75 | $33.39 | 7,569,900 | — | — |
| 2025-06-27 | $11.84 | $33.65 | 6,580,600 | — | — |
| 2025-06-26 | $11.61 | $33.00 | 5,003,200 | — | — |
| 2025-06-25 | $11.45 | $32.54 | 6,117,000 | — | — |
| 2025-06-24 | $11.69 | $33.22 | 6,532,700 | — | — |
| 2025-06-23 | $11.48 | $32.63 | 9,210,500 | — | — |
| 2025-06-20 | $11.71 | $33.28 | 7,007,000 | — | — |
| 2025-06-18 | $11.76 | $33.42 | 5,025,400 | — | — |
| 2025-06-17 | $11.86 | $33.71 | 6,013,300 | — | — |
| 2025-06-16 | $12.41 | $35.27 | 7,278,500 | — | — |
| 2025-06-13 | $11.59 | $32.94 | 12,900,700 | — | — |
| 2025-06-12 | $12.63 | $35.90 | 4,670,600 | — | — |
| 2025-06-11 | $12.80 | $36.38 | 5,693,000 | — | — |
| 2025-06-10 | $12.98 | $36.89 | 7,652,600 | — | — |
| 2025-06-09 | $13.02 | $36.75 | 7,829,500 | — | — |
| 2025-06-06 | $12.71 | $35.87 | 5,744,300 | — | — |
| 2025-06-05 | $12.59 | $35.53 | 6,900,600 | — | — |
| 2025-06-04 | $12.55 | $35.42 | 5,739,500 | — | — |
| 2025-06-03 | $12.48 | $35.22 | 6,825,300 | — | — |
| 2025-06-02 | $12.23 | $34.52 | 9,108,400 | — | — |
| 2025-05-30 | $12.46 | $35.17 | 9,181,700 | — | — |
| 2025-05-29 | $12.85 | $36.27 | 7,573,300 | — | — |
| 2025-05-28 | $13.18 | $37.20 | 8,251,500 | — | — |
| 2025-05-27 | $13.55 | $38.24 | 14,107,300 | — | — |
| 2025-05-23 | $12.00 | $33.87 | 11,780,700 | — | — |
| 2025-05-22 | $12.16 | $34.32 | 13,985,000 | — | — |
| 2025-05-21 | $12.15 | $34.29 | 25,026,100 | — | — |
| 2025-05-20 | $14.43 | $40.73 | 12,026,200 | — | — |
| 2025-05-19 | $14.32 | $40.42 | 7,805,900 | — | — |
| 2025-05-16 | $14.78 | $41.72 | 5,038,600 | — | — |
| 2025-05-15 | $14.85 | $41.91 | 4,980,000 | — | — |
| 2025-05-14 | $14.74 | $41.60 | 6,736,100 | — | — |
| 2025-05-13 | $14.95 | $42.20 | 6,614,100 | — | — |
| 2025-05-12 | $14.44 | $40.76 | 11,337,000 | — | — |
| 2025-05-09 | $13.28 | $37.48 | 7,464,800 | — | — |
| 2025-05-08 | $13.44 | $37.93 | 7,108,200 | — | — |
| 2025-05-07 | $12.72 | $35.90 | 7,487,700 | — | — |
| 2025-05-06 | $12.21 | $34.46 | 5,214,600 | — | — |
| 2025-05-05 | $12.57 | $35.48 | 8,067,700 | — | — |
| 2025-05-02 | $12.79 | $36.10 | 7,731,300 | — | — |
| 2025-05-01 | $12.16 | $34.32 | 10,181,900 | — | — |
| 2025-04-30 | $11.88 | $33.53 | 9,195,600 | — | — |
| 2025-04-29 | $11.70 | $33.02 | 8,468,800 | — | — |
| 2025-04-28 | $11.57 | $32.66 | 5,915,300 | — | — |
| 2025-04-25 | $11.39 | $32.15 | 5,880,500 | — | — |
| 2025-04-24 | $11.54 | $32.57 | 8,462,400 | — | — |
| 2025-04-23 | $11.11 | $31.36 | 11,520,500 | — | — |
| 2025-04-22 | $10.91 | $30.79 | 12,043,300 | — | — |
| 2025-04-21 | $10.47 | $29.55 | 7,363,200 | — | — |
| 2025-04-17 | $10.45 | $29.49 | 10,713,900 | — | — |
| 2025-04-16 | $10.31 | $29.10 | 9,559,500 | — | — |
| 2025-04-15 | $10.84 | $30.60 | 8,952,700 | — | — |
| 2025-04-14 | $11.27 | $31.81 | 12,721,000 | — | — |
| 2025-04-11 | $11.11 | $31.36 | 10,862,300 | — | — |
| 2025-04-10 | $11.44 | $32.29 | 15,137,000 | — | — |
| 2025-04-09 | $12.42 | $35.06 | 28,103,700 | — | — |
| 2025-04-08 | $9.74 | $27.49 | 20,377,300 | — | — |
| 2025-04-07 | $11.26 | $31.78 | 17,263,300 | — | — |
| 2025-04-04 | $11.56 | $32.63 | 33,084,000 | — | — |
| 2025-04-03 | $11.68 | $32.97 | 33,962,300 | — | — |
| 2025-04-02 | $16.39 | $46.26 | 5,190,500 | — | — |
| 2025-04-01 | $16.10 | $45.44 | 6,014,300 | — | — |
| 2025-03-31 | $15.52 | $43.80 | 6,304,500 | — | — |
| 2025-03-28 | $15.69 | $44.28 | 5,291,400 | — | — |
| 2025-03-27 | $16.47 | $46.49 | 5,546,200 | — | — |
| 2025-03-26 | $16.32 | $46.06 | 5,914,300 | — | — |
| 2025-03-25 | $16.47 | $46.49 | 6,555,300 | — | — |
| 2025-03-24 | $17.00 | $47.98 | 8,484,300 | — | — |
| 2025-03-21 | $16.37 | $46.20 | 65,333,500 | — | — |
| 2025-03-20 | $16.25 | $45.87 | 7,154,500 | — | — |
| 2025-03-19 | $16.40 | $46.29 | 6,656,700 | — | — |
| 2025-03-18 | $15.89 | $44.85 | 8,822,500 | — | — |
| 2025-03-17 | $16.44 | $46.40 | 7,697,200 | — | — |
| 2025-03-14 | $16.62 | $46.91 | 7,579,100 | — | — |
| 2025-03-13 | $16.30 | $46.01 | 8,513,900 | — | — |
| 2025-03-12 | $16.75 | $47.28 | 10,260,800 | — | — |
| 2025-03-11 | $17.33 | $48.91 | 13,001,100 | — | — |
| 2025-03-10 | $17.40 | $49.11 | 11,195,100 | — | — |
| 2025-03-07 | $19.13 | $53.74 | 12,179,900 | — | — |
| 2025-03-06 | $20.56 | $57.76 | 9,691,700 | — | — |
| 2025-03-05 | $23.45 | $65.88 | 4,782,200 | — | — |
| 2025-03-04 | $22.54 | $63.32 | 10,593,400 | — | — |
| 2025-03-03 | $24.34 | $68.38 | 5,230,500 | — | — |
| 2025-02-28 | $24.93 | $70.03 | 4,907,800 | — | — |
| 2025-02-27 | $24.59 | $69.08 | 3,167,100 | — | — |
| 2025-02-26 | $25.34 | $71.18 | 3,248,600 | — | — |
| 2025-02-25 | $25.26 | $70.96 | 3,793,300 | — | — |
| 2025-02-24 | $25.25 | $70.93 | 4,576,700 | — | — |
| 2025-02-21 | $25.51 | $71.66 | 3,881,700 | — | — |
| 2025-02-20 | $26.48 | $74.39 | 3,537,500 | — | — |
| 2025-02-19 | $26.52 | $74.50 | 3,391,500 | — | — |
| 2025-02-18 | $26.23 | $73.68 | 5,317,400 | — | — |
| 2025-02-14 | $25.59 | $71.89 | 4,690,400 | — | — |
| 2025-02-13 | $25.54 | $71.75 | 5,411,900 | — | — |
| 2025-02-12 | $24.15 | $67.84 | 3,655,000 | — | — |
| 2025-02-11 | $24.35 | $68.40 | 4,475,100 | — | — |
| 2025-02-10 | $23.67 | $66.49 | 4,466,700 | — | — |
| 2025-02-07 | $23.92 | $67.20 | 5,362,000 | — | — |
| 2025-02-06 | $24.66 | $69.27 | 3,011,100 | — | — |
| 2025-02-05 | $24.87 | $69.86 | 3,864,900 | — | — |
| 2025-02-04 | $25.16 | $70.68 | 4,729,500 | — | — |
| 2025-02-03 | $24.62 | $69.16 | 8,652,400 | — | — |
| 2025-01-31 | $25.97 | $72.95 | 5,502,400 | — | — |
| 2025-01-30 | $26.93 | $75.65 | 8,531,600 | — | — |
| 2025-01-29 | $25.56 | $71.80 | 23,950,500 | — | — |
| 2025-01-28 | $26.59 | $74.70 | 9,528,900 | — | — |
| 2025-01-27 | $25.99 | $73.01 | 7,492,800 | — | — |
| 2025-01-24 | $26.33 | $73.97 | 6,458,000 | — | — |
| 2025-01-23 | $25.63 | $72.00 | 4,923,500 | — | — |
| 2025-01-22 | $25.12 | $70.57 | 5,709,200 | — | — |
| 2025-01-21 | $24.80 | $69.67 | 4,790,200 | — | — |
| 2025-01-17 | $23.67 | $66.49 | 5,207,200 | — | — |
| 2025-01-16 | $23.65 | $66.44 | 4,272,300 | — | — |
| 2025-01-15 | $23.00 | $64.61 | 6,473,700 | — | — |
| 2025-01-14 | $23.08 | $64.84 | 6,700,500 | — | — |
| 2025-01-13 | $23.01 | $64.64 | 6,334,500 | — | — |
| 2025-01-10 | $22.79 | $64.02 | 9,478,600 | — | — |
| 2025-01-08 | $21.54 | $60.51 | 3,589,200 | — | — |
| 2025-01-07 | $21.57 | $60.59 | 4,810,000 | — | — |
| 2025-01-06 | $21.52 | $60.45 | 4,541,700 | — | — |
| 2025-01-03 | $21.16 | $59.44 | 4,686,300 | — | — |
| 2025-01-02 | $21.54 | $60.51 | 3,207,200 | — | — |