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
- 1984-04-24 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 | $19.10 | $31.65 | 3,100 | — | — |
| 2025-12-30 | $18.75 | $31.07 | 0 | — | — |
| 2025-12-29 | $18.75 | $31.07 | 2,200 | — | — |
| 2025-12-26 | $19.25 | $31.90 | 0 | — | — |
| 2025-12-24 | $19.25 | $31.90 | 0 | — | — |
| 2025-12-23 | $19.25 | $31.90 | 0 | — | — |
| 2025-12-22 | $19.25 | $31.90 | 1,900 | — | — |
| 2025-12-19 | $18.66 | $30.92 | 2,400 | — | — |
| 2025-12-18 | $19.04 | $31.55 | 0 | — | — |
| 2025-12-17 | $19.04 | $31.55 | 7,600 | — | — |
| 2025-12-16 | $20.19 | $33.45 | 2,600 | — | — |
| 2025-12-15 | $20.01 | $33.16 | 0 | — | — |
| 2025-12-12 | $20.01 | $33.16 | 0 | — | — |
| 2025-12-11 | $20.01 | $33.16 | 0 | — | — |
| 2025-12-10 | $20.01 | $33.16 | 700 | — | — |
| 2025-12-09 | $19.50 | $32.31 | 0 | — | — |
| 2025-12-08 | $19.50 | $32.31 | 0 | — | — |
| 2025-12-05 | $19.50 | $32.31 | 700 | — | — |
| 2025-12-04 | $19.50 | $32.31 | 900 | — | — |
| 2025-12-03 | $19.00 | $31.48 | 3,200 | — | — |
| 2025-12-02 | $19.00 | $31.48 | 2,400 | — | — |
| 2025-12-01 | $21.45 | $35.54 | 1,900 | — | — |
| 2025-11-28 | $19.90 | $32.97 | 1,000 | — | — |
| 2025-11-26 | $19.34 | $32.05 | 700 | — | — |
| 2025-11-25 | $18.35 | $30.41 | 0 | — | — |
| 2025-11-24 | $18.35 | $30.41 | 0 | — | — |
| 2025-11-21 | $18.35 | $30.41 | 0 | — | — |
| 2025-11-20 | $18.35 | $30.41 | 900 | — | — |
| 2025-11-19 | $19.44 | $32.21 | 1,800 | — | — |
| 2025-11-18 | $21.00 | $34.80 | 0 | — | — |
| 2025-11-17 | $21.00 | $34.80 | 0 | — | — |
| 2025-11-14 | $21.00 | $34.80 | 0 | — | — |
| 2025-11-13 | $21.00 | $34.80 | 200 | — | — |
| 2025-11-12 | $20.93 | $34.68 | 200 | — | — |
| 2025-11-11 | $21.06 | $34.90 | 9,900 | — | — |
| 2025-11-10 | $21.36 | $35.39 | 900 | — | — |
| 2025-11-07 | $22.06 | $36.55 | 0 | — | — |
| 2025-11-06 | $22.06 | $36.55 | 1,100 | — | — |
| 2025-11-05 | $22.35 | $37.03 | 1,300 | — | — |
| 2025-11-04 | $22.06 | $36.55 | 700 | — | — |
| 2025-11-03 | $22.06 | $36.55 | 300 | — | — |
| 2025-10-31 | $23.10 | $38.28 | 3,000 | — | — |
| 2025-10-30 | $22.52 | $37.31 | 1,900 | — | — |
| 2025-10-29 | $22.51 | $37.30 | 600 | — | — |
| 2025-10-28 | $22.88 | $37.91 | 1,800 | — | — |
| 2025-10-27 | $22.50 | $37.28 | 500 | — | — |
| 2025-10-24 | $22.63 | $37.50 | 500 | — | — |
| 2025-10-23 | $22.43 | $37.17 | 600 | — | — |
| 2025-10-22 | $22.50 | $37.28 | 0 | — | — |
| 2025-10-21 | $22.50 | $37.28 | 500 | — | — |
| 2025-10-20 | $22.87 | $37.89 | 0 | — | — |
| 2025-10-17 | $22.87 | $37.89 | 0 | — | — |
| 2025-10-16 | $22.87 | $37.89 | 0 | — | — |
| 2025-10-15 | $22.87 | $37.89 | 2,000 | — | — |
| 2025-10-14 | $22.66 | $37.55 | 400 | — | — |
| 2025-10-13 | $22.00 | $36.45 | 0 | — | — |
| 2025-10-10 | $22.00 | $36.45 | 900 | — | — |
| 2025-10-09 | $22.49 | $37.26 | 400 | — | — |
| 2025-10-08 | $23.00 | $38.11 | 600 | — | — |
| 2025-10-07 | $22.00 | $36.45 | 1,000 | — | — |
| 2025-10-06 | $23.31 | $38.62 | 1,700 | — | — |
| 2025-10-03 | $22.71 | $37.63 | 3,100 | — | — |
| 2025-10-02 | $22.80 | $37.78 | 1,400 | — | — |
| 2025-10-01 | $23.26 | $38.54 | 500 | — | — |
| 2025-09-30 | $23.72 | $39.30 | 700 | — | — |
| 2025-09-29 | $25.23 | $41.80 | 300 | — | — |
| 2025-09-26 | $23.60 | $39.10 | 1,100 | — | — |
| 2025-09-25 | $23.72 | $39.30 | 0 | — | — |
| 2025-09-24 | $23.72 | $39.30 | 600 | — | — |
| 2025-09-23 | $23.59 | $39.09 | 300 | — | — |
| 2025-09-22 | $23.01 | $38.13 | 1,400 | — | — |
| 2025-09-19 | $22.77 | $37.73 | 2,400 | — | — |
| 2025-09-18 | $23.70 | $39.27 | 1,500 | — | — |
| 2025-09-17 | $24.46 | $40.53 | 2,300 | — | — |
| 2025-09-16 | $25.60 | $42.42 | 2,200 | — | — |
| 2025-09-15 | $25.59 | $42.40 | 400 | — | — |
| 2025-09-12 | $25.10 | $41.59 | 0 | — | — |
| 2025-09-11 | $25.10 | $41.59 | 0 | — | — |
| 2025-09-10 | $25.10 | $41.59 | 0 | — | — |
| 2025-09-09 | $25.10 | $41.59 | 2,400 | — | — |
| 2025-09-08 | $25.42 | $42.12 | 500 | — | — |
| 2025-09-05 | $25.50 | $42.25 | 7,300 | — | — |
| 2025-09-04 | $21.88 | $36.25 | 0 | — | — |
| 2025-09-03 | $21.88 | $36.25 | 0 | — | — |
| 2025-09-02 | $21.88 | $36.25 | 0 | — | — |
| 2025-08-29 | $21.88 | $36.25 | 400 | — | — |
| 2025-08-28 | $23.11 | $38.29 | 0 | — | — |
| 2025-08-27 | $23.11 | $38.29 | 500 | — | — |
| 2025-08-26 | $22.64 | $37.51 | 0 | — | — |
| 2025-08-25 | $22.64 | $37.51 | 800 | — | — |
| 2025-08-22 | $24.25 | $40.18 | 1,500 | — | — |
| 2025-08-21 | $24.25 | $40.18 | 1,600 | — | — |
| 2025-08-20 | $23.00 | $38.11 | 1,900 | — | — |
| 2025-08-19 | $22.53 | $37.33 | 2,200 | — | — |
| 2025-08-18 | $21.98 | $36.42 | 1,400 | — | — |
| 2025-08-15 | $22.05 | $36.54 | 3,200 | — | — |
| 2025-08-14 | $21.88 | $36.25 | 1,300 | — | — |
| 2025-08-13 | $21.40 | $35.46 | 1,800 | — | — |
| 2025-08-12 | $21.51 | $35.64 | 1,100 | — | — |
| 2025-08-11 | $21.96 | $36.39 | 3,000 | — | — |
| 2025-08-08 | $21.07 | $34.91 | 1,300 | — | — |
| 2025-08-07 | $21.65 | $35.87 | 700 | — | — |
| 2025-08-06 | $22.85 | $37.86 | 400 | — | — |
| 2025-08-05 | $22.25 | $36.87 | 0 | — | — |
| 2025-08-04 | $22.25 | $36.87 | 1,800 | — | — |
| 2025-08-01 | $24.00 | $39.77 | 1,100 | — | — |
| 2025-07-31 | $22.91 | $37.96 | 5,300 | — | — |
| 2025-07-30 | $23.51 | $38.95 | 1,300 | — | — |
| 2025-07-29 | $23.40 | $38.77 | 17,200 | — | — |
| 2025-07-28 | $23.23 | $38.49 | 7,700 | — | — |
| 2025-07-25 | $22.70 | $37.61 | 8,000 | — | — |
| 2025-07-24 | $24.30 | $40.26 | 14,700 | — | — |
| 2025-07-23 | $21.87 | $36.24 | 11,000 | — | — |
| 2025-07-22 | $23.43 | $38.82 | 1,000 | — | — |
| 2025-07-21 | $21.36 | $35.39 | 0 | — | — |
| 2025-07-18 | $21.36 | $35.39 | 700 | — | — |
| 2025-07-17 | $21.38 | $35.43 | 600 | — | — |
| 2025-07-16 | $21.24 | $35.19 | 300 | — | — |
| 2025-07-15 | $22.00 | $36.45 | 700 | — | — |
| 2025-07-14 | $21.00 | $34.80 | 1,400 | — | — |
| 2025-07-11 | $22.51 | $37.30 | 0 | — | — |
| 2025-07-10 | $22.51 | $37.30 | 0 | — | — |
| 2025-07-09 | $22.51 | $37.30 | 600 | — | — |
| 2025-07-08 | $22.50 | $37.28 | 3,400 | — | — |
| 2025-07-07 | $21.84 | $36.19 | 2,600 | — | — |
| 2025-07-03 | $21.13 | $35.01 | 0 | — | — |
| 2025-07-02 | $21.13 | $35.01 | 0 | — | — |
| 2025-07-01 | $21.13 | $35.01 | 3,100 | — | — |
| 2025-06-30 | $22.01 | $36.47 | 30,900 | — | — |
| 2025-06-27 | $22.48 | $37.25 | 1,400 | — | — |
| 2025-06-26 | $19.31 | $32.00 | 0 | — | — |
| 2025-06-25 | $19.31 | $32.00 | 400 | — | — |
| 2025-06-24 | $22.22 | $36.82 | 0 | — | — |
| 2025-06-23 | $22.22 | $36.82 | 500 | — | — |
| 2025-06-20 | $22.22 | $36.82 | 0 | — | — |
| 2025-06-18 | $22.22 | $36.82 | 0 | — | — |
| 2025-06-17 | $22.22 | $36.82 | 3,100 | — | — |
| 2025-06-16 | $24.17 | $40.05 | 6,300 | — | — |
| 2025-06-13 | $20.00 | $33.14 | 3,100 | — | — |
| 2025-06-12 | $18.35 | $30.41 | 0 | — | — |
| 2025-06-11 | $18.35 | $30.41 | 1,600 | — | — |
| 2025-06-10 | $19.50 | $32.31 | 0 | — | — |
| 2025-06-09 | $19.50 | $32.31 | 0 | — | — |
| 2025-06-06 | $19.50 | $32.31 | 1,800 | — | — |
| 2025-06-05 | $18.01 | $29.84 | 0 | — | — |
| 2025-06-04 | $18.01 | $29.84 | 0 | — | — |
| 2025-06-03 | $18.01 | $29.84 | 0 | — | — |
| 2025-06-02 | $18.01 | $29.84 | 0 | — | — |
| 2025-05-30 | $18.01 | $29.84 | 0 | — | — |
| 2025-05-29 | $18.01 | $29.84 | 500 | — | — |
| 2025-05-28 | $18.58 | $30.79 | 1,300 | — | — |
| 2025-05-27 | $17.23 | $28.55 | 1,500 | — | — |
| 2025-05-23 | $18.30 | $30.32 | 0 | — | — |
| 2025-05-22 | $18.30 | $30.32 | 1,900 | — | — |
| 2025-05-21 | $18.50 | $30.65 | 1,100 | — | — |
| 2025-05-20 | $18.83 | $31.20 | 1,000 | — | — |
| 2025-05-19 | $18.26 | $30.26 | 0 | — | — |
| 2025-05-16 | $18.26 | $30.26 | 2,800 | — | — |
| 2025-05-15 | $18.05 | $29.91 | 2,100 | — | — |
| 2025-05-14 | $18.16 | $30.09 | 900 | — | — |
| 2025-05-13 | $18.15 | $30.07 | 3,200 | — | — |
| 2025-05-12 | $17.12 | $28.37 | 2,400 | — | — |
| 2025-05-09 | $18.10 | $29.99 | 1,100 | — | — |
| 2025-05-08 | $16.99 | $28.15 | 0 | — | — |
| 2025-05-07 | $16.99 | $28.15 | 4,900 | — | — |
| 2025-05-06 | $16.10 | $26.68 | 0 | — | — |
| 2025-05-05 | $16.10 | $26.68 | 0 | — | — |
| 2025-05-02 | $16.10 | $26.68 | 5,000 | — | — |
| 2025-05-01 | $15.72 | $26.05 | 1,400 | — | — |
| 2025-04-30 | $16.01 | $26.53 | 1,800 | — | — |
| 2025-04-29 | $16.16 | $26.78 | 700 | — | — |
| 2025-04-28 | $16.05 | $26.59 | 1,100 | — | — |
| 2025-04-25 | $16.46 | $27.27 | 1,600 | — | — |
| 2025-04-24 | $15.91 | $26.36 | 3,900 | — | — |
| 2025-04-23 | $16.94 | $28.07 | 3,600 | — | — |
| 2025-04-22 | $16.60 | $27.51 | 8,600 | — | — |
| 2025-04-21 | $15.94 | $26.41 | 6,500 | — | — |
| 2025-04-17 | $16.55 | $27.42 | 3,300 | — | — |
| 2025-04-16 | $15.90 | $26.35 | 2,300 | — | — |
| 2025-04-15 | $16.20 | $26.84 | 1,000 | — | — |
| 2025-04-14 | $15.95 | $26.43 | 1,500 | — | — |
| 2025-04-11 | $15.75 | $26.10 | 0 | — | — |
| 2025-04-10 | $15.75 | $26.10 | 3,600 | — | — |
| 2025-04-09 | $15.00 | $24.85 | 6,100 | — | — |
| 2025-04-08 | $15.40 | $25.52 | 0 | — | — |
| 2025-04-07 | $15.40 | $25.52 | 2,800 | — | — |
| 2025-04-04 | $15.55 | $25.77 | 6,100 | — | — |
| 2025-04-03 | $16.72 | $27.70 | 500 | — | — |
| 2025-04-02 | $17.84 | $29.56 | 3,900 | — | — |
| 2025-04-01 | $17.95 | $29.74 | 2,800 | — | — |
| 2025-03-31 | $16.90 | $28.00 | 4,400 | — | — |
| 2025-03-28 | $17.22 | $28.53 | 1,400 | — | — |
| 2025-03-27 | $16.87 | $27.95 | 400 | — | — |
| 2025-03-26 | $17.20 | $28.50 | 1,700 | — | — |
| 2025-03-25 | $17.23 | $28.55 | 1,700 | — | — |
| 2025-03-24 | $17.25 | $28.58 | 1,600 | — | — |
| 2025-03-21 | $17.25 | $28.58 | 1,000 | — | — |
| 2025-03-20 | $17.12 | $28.37 | 1,700 | — | — |
| 2025-03-19 | $17.16 | $28.43 | 800 | — | — |
| 2025-03-18 | $17.42 | $28.86 | 1,700 | — | — |
| 2025-03-17 | $17.25 | $28.58 | 2,300 | — | — |
| 2025-03-14 | $17.85 | $29.58 | 0 | — | — |
| 2025-03-13 | $17.85 | $29.58 | 2,600 | — | — |
| 2025-03-12 | $17.70 | $29.33 | 38,800 | — | — |
| 2025-03-11 | $17.95 | $29.74 | 5,500 | — | — |
| 2025-03-10 | $17.93 | $29.71 | 6,200 | — | — |
| 2025-03-07 | $17.95 | $29.74 | 4,900 | — | — |
| 2025-03-06 | $17.99 | $29.81 | 9,700 | — | — |
| 2025-03-05 | $17.90 | $29.66 | 12,200 | — | — |
| 2025-03-04 | $17.35 | $28.75 | 13,200 | — | — |
| 2025-03-03 | $17.62 | $29.20 | 9,000 | — | — |
| 2025-02-28 | $17.31 | $28.68 | 8,600 | — | — |
| 2025-02-27 | $19.47 | $32.26 | 6,400 | — | — |
| 2025-02-26 | $20.00 | $33.14 | 9,600 | — | — |
| 2025-02-25 | $20.72 | $34.33 | 8,200 | — | — |
| 2025-02-24 | $19.45 | $32.23 | 2,700 | — | — |
| 2025-02-21 | $19.96 | $33.07 | 1,900 | — | — |
| 2025-02-20 | $19.72 | $32.68 | 1,400 | — | — |
| 2025-02-19 | $19.80 | $32.81 | 7,000 | — | — |
| 2025-02-18 | $19.70 | $32.64 | 1,200 | — | — |
| 2025-02-14 | $19.82 | $32.84 | 5,000 | — | — |
| 2025-02-13 | $19.70 | $32.64 | 4,200 | — | — |
| 2025-02-12 | $20.01 | $33.16 | 1,600 | — | — |
| 2025-02-11 | $20.05 | $33.22 | 7,700 | — | — |
| 2025-02-10 | $19.61 | $32.49 | 12,300 | — | — |
| 2025-02-07 | $20.10 | $33.30 | 2,800 | — | — |
| 2025-02-06 | $20.32 | $33.67 | 1,100 | — | — |
| 2025-02-05 | $20.38 | $33.77 | 2,700 | — | — |
| 2025-02-04 | $20.17 | $33.42 | 3,500 | — | — |
| 2025-02-03 | $20.48 | $33.93 | 1,100 | — | — |
| 2025-01-31 | $20.11 | $33.32 | 3,200 | — | — |
| 2025-01-30 | $20.00 | $33.14 | 1,400 | — | — |
| 2025-01-29 | $20.10 | $33.30 | 9,500 | — | — |
| 2025-01-28 | $20.49 | $33.95 | 11,000 | — | — |
| 2025-01-27 | $19.99 | $33.12 | 1,100 | — | — |
| 2025-01-24 | $19.77 | $32.76 | 6,500 | — | — |
| 2025-01-23 | $19.85 | $32.89 | 10,000 | — | — |
| 2025-01-22 | $20.03 | $33.19 | 1,800 | — | — |
| 2025-01-21 | $19.75 | $32.72 | 7,900 | — | — |
| 2025-01-17 | $20.20 | $33.47 | 5,800 | — | — |
| 2025-01-16 | $20.00 | $33.14 | 5,200 | — | — |
| 2025-01-15 | $20.06 | $33.24 | 9,200 | — | — |
| 2025-01-14 | $20.16 | $33.40 | 21,600 | — | — |
| 2025-01-13 | $19.08 | $31.61 | 21,900 | — | — |
| 2025-01-10 | $19.89 | $32.96 | 41,100 | — | — |
| 2025-01-08 | $19.71 | $32.66 | 14,300 | — | — |
| 2025-01-07 | $20.35 | $33.72 | 12,000 | — | — |
| 2025-01-06 | $20.42 | $33.83 | 26,400 | — | — |
| 2025-01-03 | $19.94 | $33.04 | 6,200 | — | — |
| 2025-01-02 | $19.54 | $32.38 | 10,600 | — | — |