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
- 1973-05-03 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 | $18.80 | $22.40 | 1,200 | — | — |
| 2025-12-30 | $19.05 | $22.70 | 3,500 | — | — |
| 2025-12-29 | $18.89 | $22.51 | 1,400 | — | — |
| 2025-12-26 | $18.85 | $22.46 | 4,000 | — | — |
| 2025-12-24 | $19.00 | $22.64 | 1,600 | — | — |
| 2025-12-23 | $19.00 | $22.64 | 10,900 | — | — |
| 2025-12-22 | $18.90 | $22.52 | 7,100 | — | — |
| 2025-12-19 | $18.90 | $22.52 | 10,600 | — | — |
| 2025-12-18 | $19.33 | $23.03 | 12,600 | — | — |
| 2025-12-17 | $19.30 | $23.00 | 10,000 | — | — |
| 2025-12-16 | $19.21 | $22.89 | 12,000 | — | — |
| 2025-12-15 | $19.25 | $22.94 | 49,800 | — | — |
| 2025-12-12 | $20.16 | $24.02 | 4,200 | — | — |
| 2025-12-11 | $21.02 | $25.05 | 13,200 | — | — |
| 2025-12-10 | $20.35 | $24.25 | 13,500 | — | — |
| 2025-12-09 | $20.02 | $23.85 | 11,000 | — | — |
| 2025-12-08 | $20.86 | $24.86 | 4,900 | — | — |
| 2025-12-05 | $21.51 | $25.63 | 11,000 | — | — |
| 2025-12-04 | $21.51 | $25.63 | 2,700 | — | — |
| 2025-12-03 | $22.03 | $26.25 | 3,200 | — | — |
| 2025-12-02 | $21.56 | $25.69 | 3,700 | — | — |
| 2025-12-01 | $22.00 | $26.21 | 2,200 | — | — |
| 2025-11-28 | $22.05 | $26.27 | 500 | — | — |
| 2025-11-26 | $21.69 | $25.84 | 6,400 | — | — |
| 2025-11-25 | $21.65 | $25.80 | 2,500 | — | — |
| 2025-11-24 | $21.53 | $25.65 | 8,600 | — | — |
| 2025-11-21 | $20.79 | $24.77 | 5,400 | — | — |
| 2025-11-20 | $20.45 | $24.37 | 4,500 | — | — |
| 2025-11-19 | $20.43 | $24.34 | 9,500 | — | — |
| 2025-11-18 | $19.71 | $23.49 | 3,100 | — | — |
| 2025-11-17 | $19.99 | $23.82 | 16,900 | — | — |
| 2025-11-14 | $20.25 | $24.13 | 15,600 | — | — |
| 2025-11-13 | $21.51 | $25.63 | 2,400 | — | — |
| 2025-11-12 | $21.20 | $25.26 | 6,600 | — | — |
| 2025-11-11 | $21.98 | $26.19 | 2,600 | — | — |
| 2025-11-10 | $21.85 | $26.04 | 2,700 | — | — |
| 2025-11-07 | $20.95 | $24.96 | 16,700 | — | — |
| 2025-11-06 | $20.51 | $24.44 | 5,100 | — | — |
| 2025-11-05 | $20.93 | $24.94 | 9,400 | — | — |
| 2025-11-04 | $20.81 | $24.80 | 8,600 | — | — |
| 2025-11-03 | $21.61 | $25.75 | 2,300 | — | — |
| 2025-10-31 | $21.48 | $25.59 | 4,800 | — | — |
| 2025-10-30 | $22.25 | $26.51 | 2,700 | — | — |
| 2025-10-29 | $23.08 | $27.50 | 5,700 | — | — |
| 2025-10-28 | $23.31 | $27.78 | 4,900 | — | — |
| 2025-10-27 | $23.34 | $27.81 | 3,700 | — | — |
| 2025-10-24 | $23.97 | $28.56 | 7,800 | — | — |
| 2025-10-23 | $23.49 | $27.99 | 27,800 | — | — |
| 2025-10-22 | $22.83 | $27.20 | 14,300 | — | — |
| 2025-10-21 | $24.00 | $28.60 | 4,700 | — | — |
| 2025-10-20 | $24.13 | $28.75 | 6,200 | — | — |
| 2025-10-17 | $24.07 | $28.68 | 5,100 | — | — |
| 2025-10-16 | $23.80 | $28.36 | 12,800 | — | — |
| 2025-10-15 | $24.98 | $29.76 | 6,400 | — | — |
| 2025-10-14 | $24.71 | $29.44 | 12,000 | — | — |
| 2025-10-13 | $23.64 | $28.17 | 3,600 | — | — |
| 2025-10-10 | $23.44 | $27.93 | 5,700 | — | — |
| 2025-10-09 | $24.16 | $28.79 | 9,000 | — | — |
| 2025-10-08 | $23.15 | $27.58 | 11,800 | — | — |
| 2025-10-07 | $23.25 | $27.70 | 2,900 | — | — |
| 2025-10-06 | $23.45 | $27.94 | 2,800 | — | — |
| 2025-10-03 | $23.79 | $28.35 | 6,700 | — | — |
| 2025-10-02 | $23.30 | $27.76 | 4,400 | — | — |
| 2025-10-01 | $23.86 | $28.43 | 4,500 | — | — |
| 2025-09-30 | $23.92 | $28.50 | 3,500 | — | — |
| 2025-09-29 | $24.27 | $28.92 | 12,800 | — | — |
| 2025-09-26 | $24.72 | $29.46 | 18,700 | — | — |
| 2025-09-25 | $24.63 | $29.35 | 10,400 | — | — |
| 2025-09-24 | $26.21 | $31.23 | 9,500 | — | — |
| 2025-09-23 | $26.67 | $31.78 | 4,500 | — | — |
| 2025-09-22 | $26.86 | $32.01 | 9,700 | — | — |
| 2025-09-19 | $27.60 | $32.89 | 22,700 | — | — |
| 2025-09-18 | $28.11 | $33.49 | 27,100 | — | — |
| 2025-09-17 | $25.10 | $29.91 | 18,800 | — | — |
| 2025-09-16 | $25.46 | $30.34 | 12,200 | — | — |
| 2025-09-15 | $23.93 | $28.51 | 11,100 | — | — |
| 2025-09-12 | $23.68 | $28.22 | 26,700 | — | — |
| 2025-09-11 | $22.25 | $26.51 | 16,800 | — | — |
| 2025-09-10 | $21.81 | $25.99 | 8,400 | — | — |
| 2025-09-09 | $20.88 | $24.88 | 20,600 | — | — |
| 2025-09-08 | $21.51 | $25.63 | 6,000 | — | — |
| 2025-09-05 | $21.06 | $25.09 | 26,500 | — | — |
| 2025-09-04 | $20.79 | $24.77 | 16,800 | — | — |
| 2025-09-03 | $20.50 | $24.43 | 21,600 | — | — |
| 2025-09-02 | $20.68 | $24.64 | 20,000 | — | — |
| 2025-08-29 | $21.47 | $25.58 | 13,200 | — | — |
| 2025-08-28 | $22.30 | $26.57 | 3,500 | — | — |
| 2025-08-27 | $22.05 | $26.27 | 8,500 | — | — |
| 2025-08-26 | $22.05 | $26.27 | 5,500 | — | — |
| 2025-08-25 | $21.93 | $26.13 | 6,000 | — | — |
| 2025-08-22 | $22.37 | $26.66 | 6,100 | — | — |
| 2025-08-21 | $22.34 | $26.62 | 4,100 | — | — |
| 2025-08-20 | $22.42 | $26.71 | 5,600 | — | — |
| 2025-08-19 | $21.88 | $26.07 | 5,500 | — | — |
| 2025-08-18 | $21.49 | $25.61 | 1,200 | — | — |
| 2025-08-15 | $21.55 | $25.68 | 2,800 | — | — |
| 2025-08-14 | $22.26 | $26.52 | 600 | — | — |
| 2025-08-13 | $22.65 | $26.99 | 3,000 | — | — |
| 2025-08-12 | $22.00 | $26.21 | 3,000 | — | — |
| 2025-08-11 | $22.00 | $26.21 | 4,000 | — | — |
| 2025-08-08 | $22.14 | $26.38 | 3,800 | — | — |
| 2025-08-07 | $22.00 | $26.21 | 20,700 | — | — |
| 2025-08-06 | $22.23 | $26.49 | 7,000 | — | — |
| 2025-08-05 | $22.29 | $26.56 | 11,000 | — | — |
| 2025-08-04 | $23.62 | $28.14 | 10,000 | — | — |
| 2025-08-01 | $22.00 | $26.21 | 27,100 | — | — |
| 2025-07-31 | $22.25 | $26.51 | 19,100 | — | — |
| 2025-07-30 | $22.30 | $26.57 | 21,600 | — | — |
| 2025-07-29 | $22.24 | $26.50 | 26,500 | — | — |
| 2025-07-28 | $22.25 | $26.51 | 8,800 | — | — |
| 2025-07-25 | $23.73 | $28.28 | 3,000 | — | — |
| 2025-07-24 | $23.27 | $27.73 | 5,400 | — | — |
| 2025-07-23 | $23.37 | $27.85 | 4,300 | — | — |
| 2025-07-22 | $21.90 | $26.09 | 4,100 | — | — |
| 2025-07-21 | $21.65 | $25.80 | 4,700 | — | — |
| 2025-07-18 | $21.75 | $25.92 | 2,900 | — | — |
| 2025-07-17 | $22.06 | $26.29 | 9,800 | — | — |
| 2025-07-16 | $22.95 | $27.35 | 4,700 | — | — |
| 2025-07-15 | $22.99 | $27.39 | 8,300 | — | — |
| 2025-07-14 | $23.68 | $28.22 | 9,000 | — | — |
| 2025-07-11 | $23.65 | $28.18 | 4,400 | — | — |
| 2025-07-10 | $23.68 | $28.22 | 10,100 | — | — |
| 2025-07-09 | $23.69 | $28.23 | 6,500 | — | — |
| 2025-07-08 | $23.61 | $28.13 | 21,100 | — | — |
| 2025-07-07 | $22.66 | $27.00 | 17,200 | — | — |
| 2025-07-03 | $21.72 | $25.88 | 2,400 | — | — |
| 2025-07-02 | $21.73 | $25.89 | 10,500 | — | — |
| 2025-07-01 | $21.60 | $25.74 | 9,400 | — | — |
| 2025-06-30 | $20.93 | $24.94 | 4,000 | — | — |
| 2025-06-27 | $20.87 | $24.87 | 7,600 | — | — |
| 2025-06-26 | $21.08 | $25.12 | 4,700 | — | — |
| 2025-06-25 | $21.95 | $26.15 | 27,200 | — | — |
| 2025-06-24 | $22.14 | $26.38 | 15,300 | — | — |
| 2025-06-23 | $21.72 | $25.88 | 16,500 | — | — |
| 2025-06-20 | $21.50 | $25.62 | 20,200 | — | — |
| 2025-06-18 | $21.40 | $25.50 | 13,600 | — | — |
| 2025-06-17 | $21.30 | $25.38 | 62,000 | — | — |
| 2025-06-16 | $21.71 | $25.87 | 8,900 | — | — |
| 2025-06-13 | $21.23 | $25.30 | 13,400 | — | — |
| 2025-06-12 | $22.00 | $26.21 | 18,400 | — | — |
| 2025-06-11 | $21.54 | $25.67 | 8,800 | — | — |
| 2025-06-10 | $21.72 | $25.88 | 10,900 | — | — |
| 2025-06-09 | $21.56 | $25.69 | 15,200 | — | — |
| 2025-06-06 | $21.31 | $25.39 | 13,800 | — | — |
| 2025-06-05 | $20.25 | $24.13 | 8,900 | — | — |
| 2025-06-04 | $20.06 | $23.90 | 9,600 | — | — |
| 2025-06-03 | $20.14 | $24.00 | 14,000 | — | — |
| 2025-06-02 | $19.96 | $23.78 | 10,900 | — | — |
| 2025-05-30 | $20.25 | $24.13 | 13,700 | — | — |
| 2025-05-29 | $20.33 | $24.22 | 16,400 | — | — |
| 2025-05-28 | $19.80 | $23.59 | 19,800 | — | — |
| 2025-05-27 | $19.56 | $23.31 | 46,700 | — | — |
| 2025-05-23 | $21.81 | $25.99 | 16,200 | — | — |
| 2025-05-22 | $22.09 | $26.32 | 18,600 | — | — |
| 2025-05-21 | $22.70 | $27.05 | 4,900 | — | — |
| 2025-05-20 | $23.16 | $27.60 | 4,800 | — | — |
| 2025-05-19 | $23.05 | $27.47 | 12,200 | — | — |
| 2025-05-16 | $23.19 | $27.63 | 20,500 | — | — |
| 2025-05-15 | $23.63 | $28.16 | 7,200 | — | — |
| 2025-05-14 | $22.41 | $26.70 | 9,500 | — | — |
| 2025-05-13 | $21.45 | $25.56 | 5,100 | — | — |
| 2025-05-12 | $22.07 | $26.30 | 10,700 | — | — |
| 2025-05-09 | $21.88 | $26.07 | 16,000 | — | — |
| 2025-05-08 | $21.88 | $26.07 | 5,500 | — | — |
| 2025-05-07 | $21.64 | $25.79 | 12,700 | — | — |
| 2025-05-06 | $22.74 | $27.10 | 4,500 | — | — |
| 2025-05-05 | $22.22 | $26.48 | 6,800 | — | — |
| 2025-05-02 | $22.84 | $27.22 | 17,600 | — | — |
| 2025-05-01 | $22.76 | $27.12 | 10,800 | — | — |
| 2025-04-30 | $22.55 | $26.87 | 20,100 | — | — |
| 2025-04-29 | $23.06 | $27.48 | 8,400 | — | — |
| 2025-04-28 | $23.52 | $28.03 | 22,800 | — | — |
| 2025-04-25 | $22.00 | $26.21 | 2,300 | — | — |
| 2025-04-24 | $22.66 | $27.00 | 3,700 | — | — |
| 2025-04-23 | $23.10 | $27.52 | 9,200 | — | — |
| 2025-04-22 | $23.49 | $27.99 | 7,600 | — | — |
| 2025-04-21 | $23.05 | $27.47 | 35,600 | — | — |
| 2025-04-17 | $24.55 | $29.25 | 28,100 | — | — |
| 2025-04-16 | $23.29 | $27.75 | 22,200 | — | — |
| 2025-04-15 | $21.93 | $26.13 | 8,100 | — | — |
| 2025-04-14 | $20.92 | $24.93 | 7,700 | — | — |
| 2025-04-11 | $19.54 | $23.28 | 17,300 | — | — |
| 2025-04-10 | $19.61 | $23.37 | 16,200 | — | — |
| 2025-04-09 | $19.39 | $23.10 | 19,200 | — | — |
| 2025-04-08 | $18.35 | $21.86 | 51,000 | — | — |
| 2025-04-07 | $18.59 | $22.15 | 18,200 | — | — |
| 2025-04-04 | $18.65 | $22.22 | 17,700 | — | — |
| 2025-04-03 | $18.64 | $22.21 | 31,800 | — | — |
| 2025-04-02 | $19.29 | $22.99 | 20,900 | — | — |
| 2025-04-01 | $19.70 | $23.47 | 10,700 | — | — |
| 2025-03-31 | $20.05 | $23.89 | 11,400 | — | — |
| 2025-03-28 | $19.75 | $23.53 | 18,600 | — | — |
| 2025-03-27 | $20.34 | $24.24 | 13,600 | — | — |
| 2025-03-26 | $19.84 | $23.64 | 8,100 | — | — |
| 2025-03-25 | $20.02 | $23.85 | 12,700 | — | — |
| 2025-03-24 | $20.46 | $24.38 | 23,000 | — | — |
| 2025-03-21 | $21.21 | $25.27 | 9,500 | — | — |
| 2025-03-20 | $21.25 | $25.32 | 6,800 | — | — |
| 2025-03-19 | $21.17 | $25.23 | 8,200 | — | — |
| 2025-03-18 | $21.72 | $25.88 | 27,000 | — | — |
| 2025-03-17 | $21.60 | $25.74 | 15,800 | — | — |
| 2025-03-14 | $21.87 | $26.06 | 22,500 | — | — |
| 2025-03-13 | $21.50 | $25.62 | 22,100 | — | — |
| 2025-03-12 | $20.86 | $24.86 | 33,000 | — | — |
| 2025-03-11 | $20.29 | $24.18 | 50,500 | — | — |
| 2025-03-10 | $20.07 | $23.91 | 32,600 | — | — |
| 2025-03-07 | $23.15 | $27.58 | 8,800 | — | — |
| 2025-03-06 | $23.22 | $27.67 | 12,100 | — | — |
| 2025-03-05 | $23.30 | $27.76 | 23,400 | — | — |
| 2025-03-04 | $22.46 | $26.76 | 36,300 | — | — |
| 2025-03-03 | $23.08 | $27.50 | 10,900 | — | — |
| 2025-02-28 | $25.60 | $30.50 | 12,300 | — | — |
| 2025-02-27 | $25.49 | $30.37 | 14,900 | — | — |
| 2025-02-26 | $26.32 | $31.36 | 26,800 | — | — |
| 2025-02-25 | $25.62 | $30.53 | 28,600 | — | — |
| 2025-02-24 | $24.24 | $28.88 | 23,900 | — | — |
| 2025-02-21 | $27.18 | $32.39 | 7,000 | — | — |
| 2025-02-20 | $28.03 | $33.40 | 9,300 | — | — |
| 2025-02-19 | $28.25 | $33.66 | 16,500 | — | — |
| 2025-02-18 | $29.21 | $34.81 | 11,800 | — | — |
| 2025-02-14 | $29.85 | $35.57 | 8,000 | — | — |
| 2025-02-13 | $30.09 | $35.85 | 14,600 | — | — |
| 2025-02-12 | $30.19 | $35.97 | 14,400 | — | — |
| 2025-02-11 | $29.94 | $35.68 | 10,400 | — | — |
| 2025-02-10 | $30.52 | $36.37 | 12,800 | — | — |
| 2025-02-07 | $30.42 | $36.25 | 9,500 | — | — |
| 2025-02-06 | $31.23 | $37.21 | 13,700 | — | — |
| 2025-02-05 | $31.27 | $37.26 | 5,500 | — | — |
| 2025-02-04 | $31.04 | $36.99 | 8,400 | — | — |
| 2025-02-03 | $30.09 | $35.85 | 7,000 | — | — |
| 2025-01-31 | $30.36 | $36.18 | 9,600 | — | — |
| 2025-01-30 | $30.58 | $36.44 | 12,800 | — | — |
| 2025-01-29 | $31.04 | $36.99 | 9,200 | — | — |
| 2025-01-28 | $30.20 | $35.98 | 14,700 | — | — |
| 2025-01-27 | $29.88 | $35.60 | 19,900 | — | — |
| 2025-01-24 | $30.32 | $36.13 | 28,600 | — | — |
| 2025-01-23 | $31.07 | $37.02 | 14,600 | — | — |
| 2025-01-22 | $30.32 | $36.13 | 19,000 | — | — |
| 2025-01-21 | $31.28 | $37.27 | 10,900 | — | — |
| 2025-01-17 | $32.78 | $39.06 | 13,500 | — | — |
| 2025-01-16 | $32.27 | $38.45 | 46,000 | — | — |
| 2025-01-15 | $30.75 | $36.64 | 19,100 | — | — |
| 2025-01-14 | $29.79 | $35.50 | 34,700 | — | — |
| 2025-01-13 | $29.05 | $34.61 | 22,100 | — | — |
| 2025-01-10 | $28.31 | $33.73 | 42,900 | — | — |
| 2025-01-08 | $29.84 | $35.56 | 37,900 | — | — |
| 2025-01-07 | $29.62 | $35.29 | 39,900 | — | — |
| 2025-01-06 | $30.60 | $36.46 | 51,600 | — | — |
| 2025-01-03 | $30.91 | $36.83 | 15,600 | — | — |
| 2025-01-02 | $31.02 | $36.96 | 19,100 | — | — |