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 | $14.70 | $85.34 | 69,800 | — | — |
| 2025-12-30 | $14.73 | $85.52 | 26,100 | — | — |
| 2025-12-29 | $14.68 | $85.22 | 80,400 | — | — |
| 2025-12-26 | $14.61 | $84.82 | 47,400 | — | — |
| 2025-12-24 | $14.46 | $83.95 | 33,200 | — | — |
| 2025-12-23 | $14.33 | $83.19 | 56,200 | — | — |
| 2025-12-22 | $14.32 | $83.13 | 86,700 | — | — |
| 2025-12-19 | $14.76 | $84.24 | 170,300 | — | — |
| 2025-12-18 | $15.20 | $86.75 | 93,800 | — | — |
| 2025-12-17 | $15.11 | $86.24 | 34,300 | — | — |
| 2025-12-16 | $15.00 | $85.61 | 77,600 | — | — |
| 2025-12-15 | $15.03 | $85.78 | 35,800 | — | — |
| 2025-12-12 | $15.06 | $85.95 | 55,800 | — | — |
| 2025-12-11 | $14.91 | $85.09 | 47,800 | — | — |
| 2025-12-10 | $14.98 | $85.49 | 68,400 | — | — |
| 2025-12-09 | $14.50 | $82.75 | 34,600 | — | — |
| 2025-12-08 | $14.54 | $82.98 | 49,700 | — | — |
| 2025-12-05 | $14.49 | $82.70 | 41,400 | — | — |
| 2025-12-04 | $14.54 | $82.98 | 47,200 | — | — |
| 2025-12-03 | $14.58 | $83.21 | 40,900 | — | — |
| 2025-12-02 | $14.49 | $82.70 | 22,400 | — | — |
| 2025-12-01 | $14.89 | $84.98 | 186,200 | — | — |
| 2025-11-28 | $14.64 | $83.55 | 21,000 | — | — |
| 2025-11-26 | $14.83 | $84.64 | 45,600 | — | — |
| 2025-11-25 | $14.79 | $84.41 | 86,500 | — | — |
| 2025-11-24 | $14.16 | $80.81 | 717,200 | — | — |
| 2025-11-21 | $14.36 | $81.95 | 115,200 | — | — |
| 2025-11-20 | $14.01 | $79.96 | 52,000 | — | — |
| 2025-11-19 | $14.13 | $80.64 | 62,100 | — | — |
| 2025-11-18 | $14.39 | $82.13 | 62,200 | — | — |
| 2025-11-17 | $14.34 | $81.84 | 89,300 | — | — |
| 2025-11-14 | $14.59 | $83.27 | 79,400 | — | — |
| 2025-11-13 | $14.21 | $81.10 | 110,200 | — | — |
| 2025-11-12 | $14.47 | $82.58 | 86,200 | — | — |
| 2025-11-11 | $14.53 | $82.93 | 146,300 | — | — |
| 2025-11-10 | $14.52 | $82.87 | 55,900 | — | — |
| 2025-11-07 | $14.64 | $83.55 | 59,700 | — | — |
| 2025-11-06 | $14.78 | $84.35 | 68,500 | — | — |
| 2025-11-05 | $15.08 | $86.06 | 17,500 | — | — |
| 2025-11-04 | $14.86 | $84.81 | 27,600 | — | — |
| 2025-11-03 | $14.77 | $84.29 | 36,700 | — | — |
| 2025-10-31 | $14.71 | $83.95 | 50,000 | — | — |
| 2025-10-30 | $14.68 | $83.78 | 51,500 | — | — |
| 2025-10-29 | $14.44 | $82.41 | 65,500 | — | — |
| 2025-10-28 | $14.80 | $84.47 | 34,200 | — | — |
| 2025-10-27 | $14.90 | $85.04 | 26,700 | — | — |
| 2025-10-24 | $15.01 | $85.66 | 21,200 | — | — |
| 2025-10-23 | $14.98 | $85.49 | 24,700 | — | — |
| 2025-10-22 | $15.02 | $85.72 | 54,800 | — | — |
| 2025-10-21 | $14.92 | $85.15 | 61,200 | — | — |
| 2025-10-20 | $14.96 | $85.38 | 27,600 | — | — |
| 2025-10-17 | $14.91 | $85.09 | 58,700 | — | — |
| 2025-10-16 | $14.84 | $84.69 | 44,200 | — | — |
| 2025-10-15 | $14.99 | $85.55 | 44,200 | — | — |
| 2025-10-14 | $14.88 | $84.92 | 44,600 | — | — |
| 2025-10-13 | $14.78 | $84.35 | 104,600 | — | — |
| 2025-10-10 | $14.71 | $83.95 | 53,700 | — | — |
| 2025-10-09 | $14.97 | $85.44 | 70,100 | — | — |
| 2025-10-08 | $15.15 | $86.46 | 21,000 | — | — |
| 2025-10-07 | $15.20 | $86.75 | 72,000 | — | — |
| 2025-10-06 | $15.26 | $87.09 | 45,300 | — | — |
| 2025-10-03 | $15.68 | $89.49 | 36,300 | — | — |
| 2025-10-02 | $15.55 | $88.75 | 26,300 | — | — |
| 2025-10-01 | $15.73 | $89.77 | 24,100 | — | — |
| 2025-09-30 | $15.66 | $89.37 | 28,900 | — | — |
| 2025-09-29 | $15.71 | $89.66 | 56,800 | — | — |
| 2025-09-26 | $15.70 | $89.60 | 18,900 | — | — |
| 2025-09-25 | $15.71 | $89.66 | 22,200 | — | — |
| 2025-09-24 | $15.82 | $90.29 | 21,600 | — | — |
| 2025-09-23 | $16.38 | $92.06 | 36,600 | — | — |
| 2025-09-22 | $16.39 | $92.11 | 23,100 | — | — |
| 2025-09-19 | $16.18 | $90.93 | 94,100 | — | — |
| 2025-09-18 | $16.55 | $93.01 | 25,900 | — | — |
| 2025-09-17 | $16.19 | $90.99 | 32,800 | — | — |
| 2025-09-16 | $16.28 | $91.49 | 19,800 | — | — |
| 2025-09-15 | $16.22 | $91.16 | 19,500 | — | — |
| 2025-09-12 | $16.12 | $90.60 | 25,000 | — | — |
| 2025-09-11 | $16.43 | $92.34 | 28,100 | — | — |
| 2025-09-10 | $16.14 | $90.71 | 41,400 | — | — |
| 2025-09-09 | $15.95 | $89.64 | 26,300 | — | — |
| 2025-09-08 | $15.75 | $88.52 | 19,700 | — | — |
| 2025-09-05 | $15.68 | $88.12 | 51,400 | — | — |
| 2025-09-04 | $15.80 | $88.80 | 19,300 | — | — |
| 2025-09-03 | $15.56 | $87.45 | 24,800 | — | — |
| 2025-09-02 | $15.52 | $87.22 | 21,900 | — | — |
| 2025-08-29 | $16.00 | $89.92 | 26,100 | — | — |
| 2025-08-28 | $15.72 | $88.35 | 19,600 | — | — |
| 2025-08-27 | $15.87 | $89.19 | 14,200 | — | — |
| 2025-08-26 | $15.74 | $88.46 | 12,200 | — | — |
| 2025-08-25 | $15.61 | $87.73 | 26,300 | — | — |
| 2025-08-22 | $15.97 | $89.75 | 45,300 | — | — |
| 2025-08-21 | $15.55 | $87.39 | 24,600 | — | — |
| 2025-08-20 | $15.38 | $86.44 | 19,900 | — | — |
| 2025-08-19 | $15.23 | $85.59 | 13,500 | — | — |
| 2025-08-18 | $15.06 | $84.64 | 20,700 | — | — |
| 2025-08-15 | $15.05 | $84.58 | 25,600 | — | — |
| 2025-08-14 | $15.27 | $85.82 | 38,100 | — | — |
| 2025-08-13 | $15.34 | $86.21 | 44,000 | — | — |
| 2025-08-12 | $15.10 | $84.86 | 42,400 | — | — |
| 2025-08-11 | $14.96 | $84.08 | 22,100 | — | — |
| 2025-08-08 | $14.90 | $83.74 | 30,900 | — | — |
| 2025-08-07 | $15.02 | $84.41 | 35,000 | — | — |
| 2025-08-06 | $15.07 | $84.69 | 39,700 | — | — |
| 2025-08-05 | $14.97 | $84.13 | 33,000 | — | — |
| 2025-08-04 | $14.94 | $83.96 | 36,200 | — | — |
| 2025-08-01 | $14.52 | $81.60 | 53,000 | — | — |
| 2025-07-31 | $14.55 | $81.77 | 53,600 | — | — |
| 2025-07-30 | $15.02 | $84.41 | 36,100 | — | — |
| 2025-07-29 | $15.41 | $86.61 | 57,500 | — | — |
| 2025-07-28 | $15.38 | $86.44 | 10,700 | — | — |
| 2025-07-25 | $15.59 | $87.62 | 14,800 | — | — |
| 2025-07-24 | $15.59 | $87.62 | 12,200 | — | — |
| 2025-07-23 | $15.89 | $89.30 | 25,100 | — | — |
| 2025-07-22 | $15.78 | $88.68 | 27,700 | — | — |
| 2025-07-21 | $15.41 | $86.61 | 29,300 | — | — |
| 2025-07-18 | $15.25 | $85.71 | 27,400 | — | — |
| 2025-07-17 | $15.41 | $86.61 | 30,100 | — | — |
| 2025-07-16 | $15.44 | $86.77 | 25,800 | — | — |
| 2025-07-15 | $15.26 | $85.76 | 32,800 | — | — |
| 2025-07-14 | $15.69 | $88.18 | 15,200 | — | — |
| 2025-07-11 | $15.65 | $87.95 | 23,900 | — | — |
| 2025-07-10 | $15.67 | $88.07 | 22,700 | — | — |
| 2025-07-09 | $15.85 | $89.08 | 64,100 | — | — |
| 2025-07-08 | $15.90 | $89.36 | 44,100 | — | — |
| 2025-07-07 | $15.78 | $88.68 | 25,600 | — | — |
| 2025-07-03 | $16.19 | $90.99 | 9,300 | — | — |
| 2025-07-02 | $16.04 | $90.15 | 32,600 | — | — |
| 2025-07-01 | $15.80 | $88.80 | 23,100 | — | — |
| 2025-06-30 | $15.64 | $87.90 | 44,600 | — | — |
| 2025-06-27 | $15.78 | $88.68 | 85,000 | — | — |
| 2025-06-26 | $15.72 | $88.35 | 27,700 | — | — |
| 2025-06-25 | $15.54 | $87.34 | 24,800 | — | — |
| 2025-06-24 | $16.19 | $89.58 | 45,700 | — | — |
| 2025-06-23 | $16.14 | $89.31 | 53,700 | — | — |
| 2025-06-20 | $15.80 | $87.43 | 54,900 | — | — |
| 2025-06-18 | $15.92 | $88.09 | 19,900 | — | — |
| 2025-06-17 | $15.88 | $87.87 | 25,000 | — | — |
| 2025-06-16 | $15.90 | $87.98 | 18,300 | — | — |
| 2025-06-13 | $15.67 | $86.71 | 23,600 | — | — |
| 2025-06-12 | $16.12 | $89.20 | 25,800 | — | — |
| 2025-06-11 | $16.05 | $88.81 | 19,000 | — | — |
| 2025-06-10 | $16.27 | $90.03 | 14,800 | — | — |
| 2025-06-09 | $16.18 | $89.53 | 20,500 | — | — |
| 2025-06-06 | $16.01 | $88.59 | 17,600 | — | — |
| 2025-06-05 | $16.12 | $89.20 | 20,400 | — | — |
| 2025-06-04 | $16.04 | $88.75 | 17,400 | — | — |
| 2025-06-03 | $16.06 | $88.86 | 20,600 | — | — |
| 2025-06-02 | $15.98 | $88.42 | 27,500 | — | — |
| 2025-05-30 | $15.76 | $87.20 | 26,000 | — | — |
| 2025-05-29 | $15.93 | $88.15 | 40,500 | — | — |
| 2025-05-28 | $15.56 | $86.10 | 33,400 | — | — |
| 2025-05-27 | $15.93 | $88.15 | 27,600 | — | — |
| 2025-05-23 | $15.26 | $84.44 | 26,700 | — | — |
| 2025-05-22 | $15.32 | $84.77 | 32,100 | — | — |
| 2025-05-21 | $15.63 | $86.49 | 26,000 | — | — |
| 2025-05-20 | $15.79 | $87.37 | 7,700 | — | — |
| 2025-05-19 | $15.81 | $87.48 | 9,400 | — | — |
| 2025-05-16 | $15.86 | $87.76 | 30,300 | — | — |
| 2025-05-15 | $15.69 | $86.82 | 59,000 | — | — |
| 2025-05-14 | $14.95 | $82.72 | 64,500 | — | — |
| 2025-05-13 | $15.19 | $84.05 | 41,100 | — | — |
| 2025-05-12 | $15.20 | $84.11 | 32,900 | — | — |
| 2025-05-09 | $15.22 | $84.22 | 29,200 | — | — |
| 2025-05-08 | $15.39 | $85.16 | 13,700 | — | — |
| 2025-05-07 | $15.31 | $84.71 | 21,500 | — | — |
| 2025-05-06 | $15.30 | $84.66 | 19,700 | — | — |
| 2025-05-05 | $15.42 | $85.32 | 48,700 | — | — |
| 2025-05-02 | $16.16 | $89.42 | 193,600 | — | — |
| 2025-05-01 | $15.49 | $85.71 | 194,100 | — | — |
| 2025-04-30 | $15.47 | $85.60 | 20,800 | — | — |
| 2025-04-29 | $15.58 | $86.21 | 20,000 | — | — |
| 2025-04-28 | $15.51 | $85.82 | 33,400 | — | — |
| 2025-04-25 | $15.59 | $86.26 | 12,000 | — | — |
| 2025-04-24 | $15.67 | $86.71 | 16,900 | — | — |
| 2025-04-23 | $15.75 | $87.15 | 22,800 | — | — |
| 2025-04-22 | $15.79 | $87.37 | 18,700 | — | — |
| 2025-04-21 | $15.36 | $84.99 | 24,200 | — | — |
| 2025-04-17 | $15.56 | $86.10 | 22,900 | — | — |
| 2025-04-16 | $15.49 | $85.71 | 21,400 | — | — |
| 2025-04-15 | $15.48 | $85.66 | 10,800 | — | — |
| 2025-04-14 | $15.47 | $85.60 | 24,600 | — | — |
| 2025-04-11 | $15.53 | $85.93 | 30,800 | — | — |
| 2025-04-10 | $15.26 | $84.44 | 34,600 | — | — |
| 2025-04-09 | $15.82 | $87.54 | 59,900 | — | — |
| 2025-04-08 | $15.11 | $83.61 | 48,600 | — | — |
| 2025-04-07 | $15.41 | $85.27 | 59,400 | — | — |
| 2025-04-04 | $15.89 | $87.92 | 73,400 | — | — |
| 2025-04-03 | $16.48 | $91.19 | 57,100 | — | — |
| 2025-04-02 | $16.60 | $91.85 | 28,300 | — | — |
| 2025-04-01 | $16.60 | $91.85 | 85,400 | — | — |
| 2025-03-31 | $17.00 | $94.07 | 41,100 | — | — |
| 2025-03-28 | $17.41 | $96.33 | 31,600 | — | — |
| 2025-03-27 | $17.56 | $97.16 | 25,700 | — | — |
| 2025-03-26 | $18.00 | $98.22 | 32,600 | — | — |
| 2025-03-25 | $18.05 | $98.49 | 21,000 | — | — |
| 2025-03-24 | $18.28 | $99.74 | 25,700 | — | — |
| 2025-03-21 | $18.15 | $99.03 | 75,000 | — | — |
| 2025-03-20 | $18.19 | $99.25 | 15,400 | — | — |
| 2025-03-19 | $18.09 | $98.71 | 13,900 | — | — |
| 2025-03-18 | $18.21 | $99.36 | 62,300 | — | — |
| 2025-03-17 | $17.77 | $96.96 | 39,800 | — | — |
| 2025-03-14 | $17.69 | $96.52 | 49,800 | — | — |
| 2025-03-13 | $17.89 | $97.62 | 16,900 | — | — |
| 2025-03-12 | $18.87 | $102.96 | 40,400 | — | — |
| 2025-03-11 | $18.11 | $98.82 | 30,800 | — | — |
| 2025-03-10 | $17.58 | $95.92 | 26,600 | — | — |
| 2025-03-07 | $17.77 | $96.96 | 8,000 | — | — |
| 2025-03-06 | $17.53 | $95.65 | 7,400 | — | — |
| 2025-03-05 | $17.86 | $97.45 | 22,200 | — | — |
| 2025-03-04 | $17.87 | $97.51 | 15,100 | — | — |
| 2025-03-03 | $18.09 | $98.71 | 23,200 | — | — |
| 2025-02-28 | $18.04 | $98.43 | 27,400 | — | — |
| 2025-02-27 | $17.92 | $97.78 | 11,500 | — | — |
| 2025-02-26 | $17.64 | $96.25 | 15,300 | — | — |
| 2025-02-25 | $17.82 | $97.23 | 25,300 | — | — |
| 2025-02-24 | $17.48 | $95.38 | 10,300 | — | — |
| 2025-02-21 | $17.50 | $95.49 | 16,300 | — | — |
| 2025-02-20 | $17.85 | $97.40 | 12,400 | — | — |
| 2025-02-19 | $17.83 | $97.29 | 12,600 | — | — |
| 2025-02-18 | $17.77 | $96.96 | 17,100 | — | — |
| 2025-02-14 | $17.67 | $96.42 | 11,000 | — | — |
| 2025-02-13 | $17.91 | $97.72 | 10,100 | — | — |
| 2025-02-12 | $17.77 | $96.96 | 25,200 | — | — |
| 2025-02-11 | $17.74 | $96.80 | 12,800 | — | — |
| 2025-02-10 | $17.64 | $96.25 | 26,500 | — | — |
| 2025-02-07 | $17.47 | $95.32 | 11,500 | — | — |
| 2025-02-06 | $17.66 | $96.36 | 15,500 | — | — |
| 2025-02-05 | $17.73 | $96.74 | 15,500 | — | — |
| 2025-02-04 | $17.54 | $95.71 | 18,800 | — | — |
| 2025-02-03 | $17.38 | $94.83 | 25,000 | — | — |
| 2025-01-31 | $17.14 | $93.52 | 23,000 | — | — |
| 2025-01-30 | $17.43 | $95.11 | 18,400 | — | — |
| 2025-01-29 | $17.14 | $93.52 | 19,700 | — | — |
| 2025-01-28 | $17.13 | $93.47 | 13,900 | — | — |
| 2025-01-27 | $17.44 | $95.16 | 19,500 | — | — |
| 2025-01-24 | $16.98 | $92.65 | 21,400 | — | — |
| 2025-01-23 | $17.13 | $93.47 | 38,700 | — | — |
| 2025-01-22 | $17.15 | $93.58 | 19,700 | — | — |
| 2025-01-21 | $17.50 | $95.49 | 14,200 | — | — |
| 2025-01-17 | $17.56 | $95.81 | 31,200 | — | — |
| 2025-01-16 | $17.74 | $96.80 | 23,600 | — | — |
| 2025-01-15 | $17.47 | $95.32 | 45,600 | — | — |
| 2025-01-14 | $17.37 | $94.78 | 52,300 | — | — |
| 2025-01-13 | $17.02 | $92.87 | 30,000 | — | — |
| 2025-01-10 | $16.94 | $92.43 | 35,900 | — | — |
| 2025-01-08 | $17.22 | $93.96 | 34,300 | — | — |
| 2025-01-07 | $17.16 | $93.63 | 24,900 | — | — |
| 2025-01-06 | $17.57 | $95.87 | 43,900 | — | — |
| 2025-01-03 | $18.01 | $98.27 | 25,900 | — | — |
| 2025-01-02 | $17.64 | $96.25 | 23,900 | — | — |