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 | $16.76 | $81.79 | 9,500 | — | — |
| 2025-12-30 | $16.90 | $82.47 | 8,900 | — | — |
| 2025-12-29 | $16.99 | $82.91 | 7,500 | — | — |
| 2025-12-26 | $17.12 | $83.55 | 11,300 | — | — |
| 2025-12-24 | $17.22 | $84.03 | 5,500 | — | — |
| 2025-12-23 | $17.44 | $85.11 | 14,300 | — | — |
| 2025-12-22 | $17.40 | $84.91 | 13,000 | — | — |
| 2025-12-19 | $17.64 | $86.08 | 61,200 | — | — |
| 2025-12-18 | $17.18 | $83.84 | 17,400 | — | — |
| 2025-12-17 | $17.22 | $84.03 | 17,200 | — | — |
| 2025-12-16 | $17.42 | $85.01 | 20,800 | — | — |
| 2025-12-15 | $17.28 | $84.33 | 27,100 | — | — |
| 2025-12-12 | $16.96 | $82.76 | 19,400 | — | — |
| 2025-12-11 | $17.05 | $83.20 | 27,700 | — | — |
| 2025-12-10 | $16.44 | $80.23 | 95,100 | — | — |
| 2025-12-09 | $15.49 | $75.59 | 18,100 | — | — |
| 2025-12-08 | $15.02 | $73.30 | 20,400 | — | — |
| 2025-12-05 | $15.26 | $74.47 | 14,400 | — | — |
| 2025-12-04 | $15.61 | $76.18 | 26,000 | — | — |
| 2025-12-03 | $15.59 | $76.08 | 14,400 | — | — |
| 2025-12-02 | $15.39 | $75.10 | 10,200 | — | — |
| 2025-12-01 | $15.62 | $76.23 | 11,700 | — | — |
| 2025-11-28 | $15.53 | $75.79 | 20,200 | — | — |
| 2025-11-26 | $15.79 | $77.05 | 15,100 | — | — |
| 2025-11-25 | $15.70 | $76.62 | 20,300 | — | — |
| 2025-11-24 | $15.25 | $74.42 | 21,200 | — | — |
| 2025-11-21 | $15.32 | $74.76 | 41,700 | — | — |
| 2025-11-20 | $14.50 | $70.76 | 16,600 | — | — |
| 2025-11-19 | $14.59 | $71.20 | 15,000 | — | — |
| 2025-11-18 | $14.58 | $71.15 | 13,100 | — | — |
| 2025-11-17 | $14.58 | $71.15 | 22,600 | — | — |
| 2025-11-14 | $14.74 | $71.93 | 24,500 | — | — |
| 2025-11-13 | $14.72 | $70.86 | 27,300 | — | — |
| 2025-11-12 | $14.45 | $69.56 | 83,400 | — | — |
| 2025-11-11 | $15.03 | $72.35 | 12,400 | — | — |
| 2025-11-10 | $14.90 | $71.72 | 16,700 | — | — |
| 2025-11-07 | $14.57 | $70.14 | 24,100 | — | — |
| 2025-11-06 | $14.62 | $70.38 | 16,300 | — | — |
| 2025-11-05 | $15.18 | $73.07 | 25,000 | — | — |
| 2025-11-04 | $14.72 | $70.86 | 24,000 | — | — |
| 2025-11-03 | $14.75 | $71.00 | 14,400 | — | — |
| 2025-10-31 | $14.75 | $71.00 | 28,000 | — | — |
| 2025-10-30 | $14.71 | $70.81 | 31,100 | — | — |
| 2025-10-29 | $14.85 | $71.48 | 37,700 | — | — |
| 2025-10-28 | $15.11 | $72.73 | 19,500 | — | — |
| 2025-10-27 | $15.16 | $72.98 | 15,200 | — | — |
| 2025-10-24 | $15.29 | $73.60 | 11,800 | — | — |
| 2025-10-23 | $15.50 | $74.61 | 13,200 | — | — |
| 2025-10-22 | $15.46 | $74.42 | 35,500 | — | — |
| 2025-10-21 | $15.02 | $72.30 | 22,000 | — | — |
| 2025-10-20 | $15.10 | $72.69 | 23,200 | — | — |
| 2025-10-17 | $15.24 | $73.36 | 39,300 | — | — |
| 2025-10-16 | $15.26 | $73.46 | 25,400 | — | — |
| 2025-10-15 | $15.50 | $74.61 | 19,100 | — | — |
| 2025-10-14 | $15.57 | $74.95 | 21,800 | — | — |
| 2025-10-13 | $15.48 | $74.52 | 23,800 | — | — |
| 2025-10-10 | $15.55 | $74.85 | 49,600 | — | — |
| 2025-10-09 | $15.61 | $75.14 | 95,600 | — | — |
| 2025-10-08 | $16.81 | $80.92 | 92,800 | — | — |
| 2025-10-07 | $15.90 | $76.54 | 31,700 | — | — |
| 2025-10-06 | $15.29 | $73.60 | 19,600 | — | — |
| 2025-10-03 | $15.60 | $75.09 | 20,600 | — | — |
| 2025-10-02 | $15.56 | $74.90 | 17,400 | — | — |
| 2025-10-01 | $15.97 | $76.87 | 22,200 | — | — |
| 2025-09-30 | $15.64 | $75.29 | 16,500 | — | — |
| 2025-09-29 | $15.77 | $75.91 | 42,700 | — | — |
| 2025-09-26 | $15.80 | $76.06 | 28,000 | — | — |
| 2025-09-25 | $15.55 | $74.85 | 15,600 | — | — |
| 2025-09-24 | $15.45 | $74.37 | 33,000 | — | — |
| 2025-09-23 | $15.40 | $74.13 | 34,300 | — | — |
| 2025-09-22 | $16.07 | $77.36 | 23,700 | — | — |
| 2025-09-19 | $16.16 | $77.79 | 110,700 | — | — |
| 2025-09-18 | $16.22 | $78.08 | 19,100 | — | — |
| 2025-09-17 | $16.07 | $77.36 | 22,000 | — | — |
| 2025-09-16 | $16.34 | $78.66 | 14,500 | — | — |
| 2025-09-15 | $16.33 | $78.61 | 25,900 | — | — |
| 2025-09-12 | $16.37 | $78.80 | 12,700 | — | — |
| 2025-09-11 | $17.04 | $82.03 | 9,200 | — | — |
| 2025-09-10 | $16.54 | $79.62 | 9,700 | — | — |
| 2025-09-09 | $16.51 | $79.47 | 11,300 | — | — |
| 2025-09-08 | $16.85 | $81.11 | 5,900 | — | — |
| 2025-09-05 | $16.80 | $80.87 | 12,500 | — | — |
| 2025-09-04 | $16.84 | $81.06 | 11,500 | — | — |
| 2025-09-03 | $16.07 | $77.36 | 17,700 | — | — |
| 2025-09-02 | $16.33 | $78.61 | 20,100 | — | — |
| 2025-08-29 | $16.82 | $80.97 | 19,300 | — | — |
| 2025-08-28 | $16.77 | $80.73 | 12,400 | — | — |
| 2025-08-27 | $16.70 | $80.39 | 28,100 | — | — |
| 2025-08-26 | $17.04 | $82.03 | 29,900 | — | — |
| 2025-08-25 | $17.80 | $85.68 | 93,100 | — | — |
| 2025-08-22 | $16.15 | $77.74 | 46,200 | — | — |
| 2025-08-21 | $15.61 | $75.14 | 13,500 | — | — |
| 2025-08-20 | $16.13 | $77.64 | 11,400 | — | — |
| 2025-08-19 | $16.14 | $77.69 | 18,900 | — | — |
| 2025-08-18 | $16.26 | $78.27 | 16,800 | — | — |
| 2025-08-15 | $16.45 | $79.18 | 13,200 | — | — |
| 2025-08-14 | $16.66 | $79.23 | 14,600 | — | — |
| 2025-08-13 | $17.39 | $82.70 | 21,400 | — | — |
| 2025-08-12 | $16.78 | $79.80 | 24,400 | — | — |
| 2025-08-11 | $16.05 | $76.33 | 22,700 | — | — |
| 2025-08-08 | $16.46 | $78.28 | 14,300 | — | — |
| 2025-08-07 | $16.19 | $77.00 | 15,400 | — | — |
| 2025-08-06 | $16.18 | $76.95 | 24,800 | — | — |
| 2025-08-05 | $15.74 | $74.86 | 65,100 | — | — |
| 2025-08-04 | $15.82 | $75.24 | 23,600 | — | — |
| 2025-08-01 | $15.57 | $74.05 | 23,000 | — | — |
| 2025-07-31 | $15.82 | $75.24 | 30,700 | — | — |
| 2025-07-30 | $16.24 | $77.24 | 32,800 | — | — |
| 2025-07-29 | $16.91 | $80.42 | 34,400 | — | — |
| 2025-07-28 | $17.28 | $82.18 | 27,300 | — | — |
| 2025-07-25 | $17.43 | $82.90 | 49,600 | — | — |
| 2025-07-24 | $18.23 | $86.70 | 30,500 | — | — |
| 2025-07-23 | $18.56 | $88.27 | 35,300 | — | — |
| 2025-07-22 | $19.02 | $90.46 | 84,200 | — | — |
| 2025-07-21 | $18.71 | $88.98 | 68,200 | — | — |
| 2025-07-18 | $18.58 | $88.36 | 36,400 | — | — |
| 2025-07-17 | $18.29 | $86.99 | 51,400 | — | — |
| 2025-07-16 | $18.50 | $87.98 | 49,600 | — | — |
| 2025-07-15 | $18.63 | $88.60 | 61,900 | — | — |
| 2025-07-14 | $18.71 | $88.98 | 42,800 | — | — |
| 2025-07-11 | $18.30 | $87.03 | 96,300 | — | — |
| 2025-07-10 | $19.14 | $91.03 | 209,600 | — | — |
| 2025-07-09 | $16.99 | $80.80 | 93,200 | — | — |
| 2025-07-08 | $16.22 | $77.14 | 61,000 | — | — |
| 2025-07-07 | $17.19 | $81.75 | 49,500 | — | — |
| 2025-07-03 | $16.10 | $76.57 | 22,700 | — | — |
| 2025-07-02 | $15.64 | $74.38 | 37,700 | — | — |
| 2025-07-01 | $15.57 | $74.05 | 27,500 | — | — |
| 2025-06-30 | $15.20 | $72.29 | 52,200 | — | — |
| 2025-06-27 | $14.26 | $67.82 | 943,000 | — | — |
| 2025-06-26 | $14.40 | $68.48 | 35,600 | — | — |
| 2025-06-25 | $14.66 | $69.72 | 30,800 | — | — |
| 2025-06-24 | $14.53 | $69.10 | 41,300 | — | — |
| 2025-06-23 | $14.86 | $70.67 | 39,600 | — | — |
| 2025-06-20 | $15.60 | $74.19 | 27,200 | — | — |
| 2025-06-18 | $15.52 | $73.81 | 19,200 | — | — |
| 2025-06-17 | $15.49 | $73.67 | 32,900 | — | — |
| 2025-06-16 | $15.47 | $73.57 | 24,000 | — | — |
| 2025-06-13 | $15.75 | $74.91 | 15,300 | — | — |
| 2025-06-12 | $16.09 | $76.52 | 27,400 | — | — |
| 2025-06-11 | $16.08 | $76.47 | 24,900 | — | — |
| 2025-06-10 | $15.80 | $75.14 | 28,100 | — | — |
| 2025-06-09 | $15.90 | $75.62 | 23,900 | — | — |
| 2025-06-06 | $16.22 | $77.14 | 15,000 | — | — |
| 2025-06-05 | $16.69 | $79.38 | 18,300 | — | — |
| 2025-06-04 | $16.24 | $77.24 | 27,200 | — | — |
| 2025-06-03 | $16.19 | $77.00 | 20,200 | — | — |
| 2025-06-02 | $16.37 | $77.85 | 20,300 | — | — |
| 2025-05-30 | $16.67 | $79.28 | 17,900 | — | — |
| 2025-05-29 | $17.05 | $81.09 | 16,900 | — | — |
| 2025-05-28 | $16.56 | $78.76 | 20,000 | — | — |
| 2025-05-27 | $15.93 | $75.76 | 28,100 | — | — |
| 2025-05-23 | $16.49 | $78.42 | 13,100 | — | — |
| 2025-05-22 | $16.40 | $78.00 | 17,800 | — | — |
| 2025-05-21 | $17.07 | $81.18 | 13,400 | — | — |
| 2025-05-20 | $17.05 | $81.09 | 16,700 | — | — |
| 2025-05-19 | $16.96 | $80.66 | 18,300 | — | — |
| 2025-05-16 | $17.30 | $82.28 | 18,900 | — | — |
| 2025-05-15 | $17.55 | $82.51 | 16,600 | — | — |
| 2025-05-14 | $17.67 | $83.08 | 26,700 | — | — |
| 2025-05-13 | $17.37 | $81.67 | 14,400 | — | — |
| 2025-05-12 | $17.32 | $81.43 | 33,900 | — | — |
| 2025-05-09 | $17.62 | $82.84 | 21,200 | — | — |
| 2025-05-08 | $17.46 | $82.09 | 19,300 | — | — |
| 2025-05-07 | $17.35 | $81.57 | 13,300 | — | — |
| 2025-05-06 | $17.29 | $81.29 | 13,600 | — | — |
| 2025-05-05 | $17.87 | $84.02 | 35,600 | — | — |
| 2025-05-02 | $18.66 | $87.73 | 42,700 | — | — |
| 2025-05-01 | $17.61 | $82.80 | 15,800 | — | — |
| 2025-04-30 | $17.65 | $82.98 | 40,300 | — | — |
| 2025-04-29 | $17.53 | $82.42 | 40,000 | — | — |
| 2025-04-28 | $17.53 | $82.42 | 20,400 | — | — |
| 2025-04-25 | $17.77 | $83.55 | 31,300 | — | — |
| 2025-04-24 | $17.87 | $84.02 | 43,700 | — | — |
| 2025-04-23 | $17.87 | $84.02 | 29,500 | — | — |
| 2025-04-22 | $17.68 | $83.13 | 53,200 | — | — |
| 2025-04-21 | $17.37 | $81.67 | 28,500 | — | — |
| 2025-04-17 | $18.70 | $87.92 | 51,500 | — | — |
| 2025-04-16 | $18.80 | $88.39 | 63,900 | — | — |
| 2025-04-15 | $16.99 | $79.88 | 21,000 | — | — |
| 2025-04-14 | $16.95 | $79.69 | 26,000 | — | — |
| 2025-04-11 | $16.34 | $76.83 | 29,100 | — | — |
| 2025-04-10 | $15.75 | $74.05 | 32,700 | — | — |
| 2025-04-09 | $15.81 | $74.33 | 25,100 | — | — |
| 2025-04-08 | $14.77 | $69.44 | 36,900 | — | — |
| 2025-04-07 | $15.39 | $72.36 | 38,200 | — | — |
| 2025-04-04 | $15.22 | $71.56 | 18,100 | — | — |
| 2025-04-03 | $15.38 | $72.31 | 56,000 | — | — |
| 2025-04-02 | $15.62 | $73.44 | 30,500 | — | — |
| 2025-04-01 | $15.16 | $71.28 | 17,700 | — | — |
| 2025-03-31 | $15.25 | $71.70 | 12,000 | — | — |
| 2025-03-28 | $15.71 | $73.86 | 20,500 | — | — |
| 2025-03-27 | $15.75 | $74.05 | 24,700 | — | — |
| 2025-03-26 | $15.39 | $72.36 | 7,000 | — | — |
| 2025-03-25 | $15.19 | $71.42 | 21,400 | — | — |
| 2025-03-24 | $15.98 | $75.13 | 8,400 | — | — |
| 2025-03-21 | $15.94 | $74.94 | 17,700 | — | — |
| 2025-03-20 | $16.15 | $75.93 | 25,100 | — | — |
| 2025-03-19 | $16.01 | $75.27 | 14,300 | — | — |
| 2025-03-18 | $15.90 | $74.76 | 20,800 | — | — |
| 2025-03-17 | $15.53 | $73.02 | 10,500 | — | — |
| 2025-03-14 | $15.09 | $70.95 | 35,200 | — | — |
| 2025-03-13 | $16.14 | $75.89 | 25,000 | — | — |
| 2025-03-12 | $15.98 | $75.13 | 23,800 | — | — |
| 2025-03-11 | $15.75 | $74.05 | 34,500 | — | — |
| 2025-03-10 | $15.60 | $73.35 | 23,200 | — | — |
| 2025-03-07 | $15.45 | $72.64 | 4,600 | — | — |
| 2025-03-06 | $15.74 | $74.00 | 10,500 | — | — |
| 2025-03-05 | $15.88 | $74.66 | 10,600 | — | — |
| 2025-03-04 | $15.38 | $72.31 | 7,900 | — | — |
| 2025-03-03 | $15.68 | $73.72 | 9,400 | — | — |
| 2025-02-28 | $15.80 | $74.29 | 30,600 | — | — |
| 2025-02-27 | $15.61 | $73.39 | 18,000 | — | — |
| 2025-02-26 | $15.55 | $73.11 | 15,900 | — | — |
| 2025-02-25 | $15.23 | $71.61 | 10,400 | — | — |
| 2025-02-24 | $14.93 | $70.20 | 6,200 | — | — |
| 2025-02-21 | $15.13 | $71.14 | 7,300 | — | — |
| 2025-02-20 | $15.53 | $73.02 | 19,700 | — | — |
| 2025-02-19 | $15.50 | $72.88 | 10,300 | — | — |
| 2025-02-18 | $15.40 | $72.41 | 22,600 | — | — |
| 2025-02-14 | $15.23 | $71.61 | 24,800 | — | — |
| 2025-02-13 | $14.79 | $68.60 | 12,300 | — | — |
| 2025-02-12 | $14.26 | $66.14 | 23,000 | — | — |
| 2025-02-11 | $14.16 | $65.68 | 10,900 | — | — |
| 2025-02-10 | $13.88 | $64.38 | 10,300 | — | — |
| 2025-02-07 | $14.15 | $65.63 | 6,900 | — | — |
| 2025-02-06 | $13.96 | $64.75 | 12,300 | — | — |
| 2025-02-05 | $14.10 | $65.40 | 4,900 | — | — |
| 2025-02-04 | $13.95 | $64.70 | 4,300 | — | — |
| 2025-02-03 | $14.10 | $65.40 | 27,700 | — | — |
| 2025-01-31 | $14.56 | $67.53 | 124,700 | — | — |
| 2025-01-30 | $14.62 | $67.81 | 31,100 | — | — |
| 2025-01-29 | $14.19 | $65.81 | 30,800 | — | — |
| 2025-01-28 | $13.95 | $64.70 | 13,600 | — | — |
| 2025-01-27 | $13.85 | $64.24 | 12,400 | — | — |
| 2025-01-24 | $13.95 | $64.70 | 7,000 | — | — |
| 2025-01-23 | $14.35 | $66.56 | 3,900 | — | — |
| 2025-01-22 | $13.88 | $64.38 | 7,800 | — | — |
| 2025-01-21 | $13.86 | $64.28 | 11,700 | — | — |
| 2025-01-17 | $13.86 | $64.28 | 12,000 | — | — |
| 2025-01-16 | $14.37 | $66.65 | 14,700 | — | — |
| 2025-01-15 | $13.90 | $64.47 | 4,100 | — | — |
| 2025-01-14 | $13.85 | $64.24 | 14,200 | — | — |
| 2025-01-13 | $13.85 | $64.24 | 15,100 | — | — |
| 2025-01-10 | $13.85 | $64.24 | 2,800 | — | — |
| 2025-01-08 | $13.96 | $64.75 | 4,100 | — | — |
| 2025-01-07 | $13.85 | $64.24 | 9,900 | — | — |
| 2025-01-06 | $13.85 | $64.24 | 13,900 | — | — |
| 2025-01-03 | $13.96 | $64.75 | 3,500 | — | — |
| 2025-01-02 | $14.00 | $64.93 | 15,500 | — | — |