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
- 1982-04-21 to 2026-09-03
- 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 | $16.06 | $23.16 | 1,700 | — | — |
| 2025-12-30 | $16.07 | $23.17 | 2,600 | — | — |
| 2025-12-29 | $16.70 | $24.08 | 1,100 | — | — |
| 2025-12-26 | $15.98 | $23.04 | 0 | — | — |
| 2025-12-24 | $15.98 | $23.04 | 400 | — | — |
| 2025-12-23 | $15.98 | $23.04 | 700 | — | — |
| 2025-12-22 | $16.25 | $23.43 | 1,000 | — | — |
| 2025-12-19 | $16.25 | $23.43 | 2,300 | — | — |
| 2025-12-18 | $16.27 | $23.46 | 2,100 | — | — |
| 2025-12-17 | $16.38 | $23.62 | 1,300 | — | — |
| 2025-12-16 | $16.26 | $23.45 | 4,600 | — | — |
| 2025-12-15 | $16.10 | $23.22 | 2,400 | — | — |
| 2025-12-12 | $15.30 | $22.06 | 600 | — | — |
| 2025-12-11 | $15.82 | $22.81 | 1,600 | — | — |
| 2025-12-10 | $15.26 | $22.01 | 1,700 | — | — |
| 2025-12-09 | $15.33 | $22.11 | 1,300 | — | — |
| 2025-12-08 | $15.33 | $22.11 | 0 | — | — |
| 2025-12-05 | $15.33 | $22.11 | 600 | — | — |
| 2025-12-04 | $15.53 | $22.40 | 500 | — | — |
| 2025-12-03 | $15.98 | $23.04 | 1,300 | — | — |
| 2025-12-02 | $15.34 | $22.12 | 600 | — | — |
| 2025-12-01 | $15.74 | $22.70 | 800 | — | — |
| 2025-11-28 | $15.74 | $22.70 | 300 | — | — |
| 2025-11-26 | $15.20 | $21.92 | 1,000 | — | — |
| 2025-11-25 | $15.70 | $22.64 | 900 | — | — |
| 2025-11-24 | $15.39 | $22.19 | 3,800 | — | — |
| 2025-11-21 | $16.20 | $23.36 | 1,900 | — | — |
| 2025-11-20 | $14.95 | $21.56 | 2,200 | — | — |
| 2025-11-19 | $15.00 | $21.63 | 700 | — | — |
| 2025-11-18 | $15.55 | $22.42 | 1,900 | — | — |
| 2025-11-17 | $15.10 | $21.78 | 9,700 | — | — |
| 2025-11-14 | $15.77 | $22.74 | 1,000 | — | — |
| 2025-11-13 | $15.83 | $22.83 | 600 | — | — |
| 2025-11-12 | $15.99 | $23.06 | 2,400 | — | — |
| 2025-11-11 | $16.57 | $23.90 | 500 | — | — |
| 2025-11-10 | $16.25 | $23.43 | 2,500 | — | — |
| 2025-11-07 | $16.55 | $23.87 | 800 | — | — |
| 2025-11-06 | $16.58 | $23.91 | 1,400 | — | — |
| 2025-11-05 | $16.97 | $24.47 | 4,500 | — | — |
| 2025-11-04 | $15.66 | $22.58 | 900 | — | — |
| 2025-11-03 | $15.86 | $22.87 | 700 | — | — |
| 2025-10-31 | $15.75 | $22.71 | 500 | — | — |
| 2025-10-30 | $15.72 | $22.67 | 500 | — | — |
| 2025-10-29 | $15.25 | $21.99 | 1,000 | — | — |
| 2025-10-28 | $15.73 | $22.68 | 800 | — | — |
| 2025-10-27 | $16.23 | $23.41 | 3,700 | — | — |
| 2025-10-24 | $15.41 | $22.22 | 300 | — | — |
| 2025-10-23 | $15.06 | $21.72 | 700 | — | — |
| 2025-10-22 | $15.66 | $22.58 | 1,100 | — | — |
| 2025-10-21 | $15.40 | $22.21 | 500 | — | — |
| 2025-10-20 | $15.41 | $22.22 | 1,100 | — | — |
| 2025-10-17 | $15.44 | $22.27 | 900 | — | — |
| 2025-10-16 | $15.12 | $21.80 | 700 | — | — |
| 2025-10-15 | $15.12 | $21.80 | 400 | — | — |
| 2025-10-14 | $15.29 | $22.05 | 1,400 | — | — |
| 2025-10-13 | $15.53 | $22.40 | 2,300 | — | — |
| 2025-10-10 | $15.22 | $21.95 | 1,300 | — | — |
| 2025-10-09 | $15.95 | $23.00 | 400 | — | — |
| 2025-10-08 | $16.85 | $24.30 | 3,200 | — | — |
| 2025-10-07 | $15.75 | $22.71 | 300 | — | — |
| 2025-10-06 | $16.34 | $23.56 | 1,400 | — | — |
| 2025-10-03 | $15.21 | $21.93 | 500 | — | — |
| 2025-10-02 | $15.96 | $23.02 | 2,400 | — | — |
| 2025-10-01 | $16.34 | $23.56 | 300 | — | — |
| 2025-09-30 | $16.73 | $24.13 | 500 | — | — |
| 2025-09-29 | $16.03 | $23.12 | 600 | — | — |
| 2025-09-26 | $16.47 | $23.75 | 700 | — | — |
| 2025-09-25 | $16.43 | $23.69 | 500 | — | — |
| 2025-09-24 | $16.43 | $23.69 | 400 | — | — |
| 2025-09-23 | $16.43 | $23.69 | 1,000 | — | — |
| 2025-09-22 | $17.00 | $24.52 | 1,200 | — | — |
| 2025-09-19 | $16.42 | $23.68 | 3,700 | — | — |
| 2025-09-18 | $16.72 | $24.11 | 1,100 | — | — |
| 2025-09-17 | $16.16 | $23.30 | 1,100 | — | — |
| 2025-09-16 | $16.43 | $23.69 | 1,600 | — | — |
| 2025-09-15 | $16.65 | $24.01 | 3,000 | — | — |
| 2025-09-12 | $15.85 | $22.86 | 1,600 | — | — |
| 2025-09-11 | $16.80 | $24.23 | 1,500 | — | — |
| 2025-09-10 | $16.27 | $23.46 | 1,400 | — | — |
| 2025-09-09 | $16.00 | $23.07 | 3,200 | — | — |
| 2025-09-08 | $16.08 | $23.19 | 600 | — | — |
| 2025-09-05 | $15.86 | $22.87 | 1,100 | — | — |
| 2025-09-04 | $15.86 | $22.87 | 1,000 | — | — |
| 2025-09-03 | $15.57 | $22.45 | 4,300 | — | — |
| 2025-09-02 | $15.12 | $21.80 | 800 | — | — |
| 2025-08-29 | $15.30 | $22.06 | 500 | — | — |
| 2025-08-28 | $15.21 | $21.93 | 1,300 | — | — |
| 2025-08-27 | $15.43 | $22.25 | 1,100 | — | — |
| 2025-08-26 | $15.63 | $22.54 | 900 | — | — |
| 2025-08-25 | $15.25 | $21.99 | 600 | — | — |
| 2025-08-22 | $15.27 | $22.02 | 8,400 | — | — |
| 2025-08-21 | $14.43 | $20.81 | 1,400 | — | — |
| 2025-08-20 | $14.46 | $20.85 | 700 | — | — |
| 2025-08-19 | $14.26 | $20.56 | 500 | — | — |
| 2025-08-18 | $14.10 | $20.33 | 2,300 | — | — |
| 2025-08-15 | $14.64 | $21.11 | 1,200 | — | — |
| 2025-08-14 | $14.40 | $20.77 | 2,000 | — | — |
| 2025-08-13 | $14.65 | $21.13 | 3,100 | — | — |
| 2025-08-12 | $13.67 | $19.71 | 2,200 | — | — |
| 2025-08-11 | $13.70 | $19.76 | 4,700 | — | — |
| 2025-08-08 | $12.95 | $18.68 | 2,300 | — | — |
| 2025-08-07 | $12.95 | $18.68 | 3,400 | — | — |
| 2025-08-06 | $12.81 | $18.47 | 6,700 | — | — |
| 2025-08-05 | $13.02 | $18.78 | 1,800 | — | — |
| 2025-08-04 | $12.86 | $18.55 | 1,800 | — | — |
| 2025-08-01 | $12.70 | $18.31 | 6,200 | — | — |
| 2025-07-31 | $12.55 | $18.10 | 4,200 | — | — |
| 2025-07-30 | $12.95 | $18.68 | 7,200 | — | — |
| 2025-07-29 | $13.24 | $19.09 | 2,300 | — | — |
| 2025-07-28 | $12.95 | $18.68 | 1,500 | — | — |
| 2025-07-25 | $12.91 | $18.62 | 3,600 | — | — |
| 2025-07-24 | $12.91 | $18.62 | 2,200 | — | — |
| 2025-07-23 | $12.92 | $18.63 | 16,800 | — | — |
| 2025-07-22 | $13.06 | $18.83 | 5,700 | — | — |
| 2025-07-21 | $13.02 | $18.78 | 3,100 | — | — |
| 2025-07-18 | $12.52 | $18.06 | 7,100 | — | — |
| 2025-07-17 | $12.58 | $18.14 | 12,800 | — | — |
| 2025-07-16 | $13.42 | $19.35 | 2,800 | — | — |
| 2025-07-15 | $13.50 | $19.47 | 4,400 | — | — |
| 2025-07-14 | $14.15 | $20.41 | 1,200 | — | — |
| 2025-07-11 | $14.34 | $20.68 | 1,400 | — | — |
| 2025-07-10 | $15.15 | $21.85 | 1,100 | — | — |
| 2025-07-09 | $14.63 | $21.10 | 1,200 | — | — |
| 2025-07-08 | $14.52 | $20.94 | 6,900 | — | — |
| 2025-07-07 | $13.22 | $19.06 | 5,000 | — | — |
| 2025-07-03 | $14.48 | $20.88 | 200 | — | — |
| 2025-07-02 | $14.48 | $20.88 | 1,000 | — | — |
| 2025-07-01 | $14.43 | $20.81 | 1,100 | — | — |
| 2025-06-30 | $14.12 | $20.36 | 6,700 | — | — |
| 2025-06-27 | $14.41 | $20.78 | 14,500 | — | — |
| 2025-06-26 | $15.06 | $21.72 | 500 | — | — |
| 2025-06-25 | $14.50 | $20.91 | 22,100 | — | — |
| 2025-06-24 | $14.86 | $21.43 | 2,700 | — | — |
| 2025-06-23 | $14.56 | $21.00 | 1,700 | — | — |
| 2025-06-20 | $14.46 | $20.85 | 4,700 | — | — |
| 2025-06-18 | $15.24 | $21.98 | 900 | — | — |
| 2025-06-17 | $14.32 | $20.65 | 700 | — | — |
| 2025-06-16 | $14.44 | $20.82 | 800 | — | — |
| 2025-06-13 | $13.86 | $19.99 | 1,000 | — | — |
| 2025-06-12 | $13.93 | $20.09 | 1,800 | — | — |
| 2025-06-11 | $14.26 | $20.56 | 2,800 | — | — |
| 2025-06-10 | $14.26 | $20.56 | 1,600 | — | — |
| 2025-06-09 | $14.79 | $21.33 | 1,600 | — | — |
| 2025-06-06 | $15.30 | $22.06 | 1,700 | — | — |
| 2025-06-05 | $14.63 | $21.10 | 800 | — | — |
| 2025-06-04 | $14.87 | $21.44 | 900 | — | — |
| 2025-06-03 | $15.05 | $21.70 | 3,600 | — | — |
| 2025-06-02 | $14.44 | $20.82 | 1,400 | — | — |
| 2025-05-30 | $14.27 | $20.58 | 5,900 | — | — |
| 2025-05-29 | $13.63 | $19.66 | 1,400 | — | — |
| 2025-05-28 | $13.56 | $19.55 | 1,600 | — | — |
| 2025-05-27 | $13.81 | $19.92 | 1,300 | — | — |
| 2025-05-23 | $13.15 | $18.96 | 1,600 | — | — |
| 2025-05-22 | $13.26 | $19.12 | 1,400 | — | — |
| 2025-05-21 | $13.64 | $19.67 | 3,600 | — | — |
| 2025-05-20 | $13.32 | $19.21 | 1,100 | — | — |
| 2025-05-19 | $12.93 | $18.65 | 1,800 | — | — |
| 2025-05-16 | $13.14 | $18.95 | 4,500 | — | — |
| 2025-05-15 | $13.15 | $18.96 | 1,800 | — | — |
| 2025-05-14 | $13.45 | $19.40 | 1,500 | — | — |
| 2025-05-13 | $13.10 | $18.89 | 2,400 | — | — |
| 2025-05-12 | $13.00 | $18.75 | 6,800 | — | — |
| 2025-05-09 | $12.96 | $18.69 | 2,100 | — | — |
| 2025-05-08 | $13.20 | $19.04 | 2,500 | — | — |
| 2025-05-07 | $12.65 | $18.24 | 5,000 | — | — |
| 2025-05-06 | $12.05 | $17.38 | 3,200 | — | — |
| 2025-05-05 | $12.13 | $17.49 | 27,700 | — | — |
| 2025-05-02 | $12.57 | $18.13 | 9,400 | — | — |
| 2025-05-01 | $12.51 | $18.04 | 3,700 | — | — |
| 2025-04-30 | $12.09 | $17.43 | 2,100 | — | — |
| 2025-04-29 | $11.91 | $17.18 | 6,300 | — | — |
| 2025-04-28 | $11.59 | $16.71 | 7,500 | — | — |
| 2025-04-25 | $11.76 | $16.96 | 1,400 | — | — |
| 2025-04-24 | $12.37 | $17.84 | 4,100 | — | — |
| 2025-04-23 | $12.48 | $18.00 | 4,100 | — | — |
| 2025-04-22 | $12.45 | $17.95 | 6,000 | — | — |
| 2025-04-21 | $12.28 | $17.71 | 2,500 | — | — |
| 2025-04-17 | $11.42 | $16.47 | 1,400 | — | — |
| 2025-04-16 | $11.29 | $16.28 | 1,600 | — | — |
| 2025-04-15 | $11.18 | $16.12 | 1,300 | — | — |
| 2025-04-14 | $11.70 | $16.87 | 5,100 | — | — |
| 2025-04-11 | $11.71 | $16.89 | 3,200 | — | — |
| 2025-04-10 | $11.60 | $16.73 | 3,800 | — | — |
| 2025-04-09 | $11.70 | $16.87 | 2,500 | — | — |
| 2025-04-08 | $10.69 | $15.42 | 6,700 | — | — |
| 2025-04-07 | $10.91 | $15.73 | 8,300 | — | — |
| 2025-04-04 | $10.91 | $15.73 | 18,700 | — | — |
| 2025-04-03 | $10.58 | $15.26 | 8,500 | — | — |
| 2025-04-02 | $11.45 | $16.51 | 1,600 | — | — |
| 2025-04-01 | $11.56 | $16.67 | 2,000 | — | — |
| 2025-03-31 | $10.95 | $15.79 | 6,300 | — | — |
| 2025-03-28 | $11.22 | $16.18 | 3,900 | — | — |
| 2025-03-27 | $11.48 | $16.56 | 28,000 | — | — |
| 2025-03-26 | $10.35 | $14.93 | 50,500 | — | — |
| 2025-03-25 | $11.94 | $17.22 | 13,200 | — | — |
| 2025-03-24 | $12.50 | $18.03 | 5,900 | — | — |
| 2025-03-21 | $12.31 | $17.75 | 12,600 | — | — |
| 2025-03-20 | $13.91 | $20.06 | 900 | — | — |
| 2025-03-19 | $14.16 | $20.42 | 1,600 | — | — |
| 2025-03-18 | $13.48 | $19.44 | 2,300 | — | — |
| 2025-03-17 | $13.42 | $19.35 | 18,800 | — | — |
| 2025-03-14 | $14.43 | $20.81 | 1,700 | — | — |
| 2025-03-13 | $13.63 | $19.66 | 1,200 | — | — |
| 2025-03-12 | $14.47 | $20.87 | 41,600 | — | — |
| 2025-03-11 | $14.48 | $20.88 | 4,100 | — | — |
| 2025-03-10 | $13.98 | $20.16 | 2,400 | — | — |
| 2025-03-07 | $13.92 | $20.07 | 2,500 | — | — |
| 2025-03-06 | $14.08 | $20.30 | 2,000 | — | — |
| 2025-03-05 | $13.99 | $20.17 | 10,700 | — | — |
| 2025-03-04 | $14.57 | $21.01 | 2,000 | — | — |
| 2025-03-03 | $14.85 | $21.42 | 6,000 | — | — |
| 2025-02-28 | $15.40 | $22.21 | 1,800 | — | — |
| 2025-02-27 | $14.73 | $21.24 | 2,500 | — | — |
| 2025-02-26 | $14.10 | $20.33 | 1,400 | — | — |
| 2025-02-25 | $13.79 | $19.89 | 5,100 | — | — |
| 2025-02-24 | $14.06 | $20.28 | 1,500 | — | — |
| 2025-02-21 | $13.86 | $19.99 | 1,600 | — | — |
| 2025-02-20 | $13.50 | $19.47 | 2,800 | — | — |
| 2025-02-19 | $13.59 | $19.60 | 4,400 | — | — |
| 2025-02-18 | $13.06 | $18.83 | 3,700 | — | — |
| 2025-02-14 | $12.85 | $18.53 | 2,900 | — | — |
| 2025-02-13 | $13.11 | $18.91 | 4,700 | — | — |
| 2025-02-12 | $13.52 | $19.50 | 13,200 | — | — |
| 2025-02-11 | $13.49 | $19.45 | 28,300 | — | — |
| 2025-02-10 | $14.20 | $20.48 | 2,300 | — | — |
| 2025-02-07 | $14.26 | $20.56 | 3,400 | — | — |
| 2025-02-06 | $14.34 | $20.68 | 1,200 | — | — |
| 2025-02-05 | $14.69 | $21.18 | 2,500 | — | — |
| 2025-02-04 | $14.57 | $21.01 | 800 | — | — |
| 2025-02-03 | $14.40 | $20.77 | 4,300 | — | — |
| 2025-01-31 | $14.06 | $20.28 | 2,900 | — | — |
| 2025-01-30 | $14.52 | $20.94 | 1,700 | — | — |
| 2025-01-29 | $14.60 | $21.05 | 900 | — | — |
| 2025-01-28 | $14.90 | $21.49 | 1,800 | — | — |
| 2025-01-27 | $15.20 | $21.92 | 2,300 | — | — |
| 2025-01-24 | $15.55 | $22.42 | 1,300 | — | — |
| 2025-01-23 | $15.68 | $22.61 | 4,200 | — | — |
| 2025-01-22 | $15.41 | $22.22 | 4,000 | — | — |
| 2025-01-21 | $16.13 | $23.26 | 5,000 | — | — |
| 2025-01-17 | $15.78 | $22.76 | 10,800 | — | — |
| 2025-01-16 | $13.85 | $19.97 | 3,700 | — | — |
| 2025-01-15 | $14.38 | $20.74 | 4,300 | — | — |
| 2025-01-14 | $14.22 | $20.51 | 15,100 | — | — |
| 2025-01-13 | $13.50 | $19.47 | 4,600 | — | — |
| 2025-01-10 | $13.55 | $19.54 | 2,500 | — | — |
| 2025-01-08 | $13.85 | $19.97 | 4,000 | — | — |
| 2025-01-07 | $14.42 | $20.80 | 7,600 | — | — |
| 2025-01-06 | $15.50 | $22.35 | 2,400 | — | — |
| 2025-01-03 | $15.50 | $22.35 | 3,600 | — | — |
| 2025-01-02 | $14.68 | $21.17 | 900 | — | — |