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 | $12.17 | $39.64 | 643,800 | — | — |
| 2025-12-30 | $13.01 | $42.38 | 551,900 | — | — |
| 2025-12-29 | $13.07 | $42.57 | 659,700 | — | — |
| 2025-12-26 | $13.28 | $43.26 | 390,300 | — | — |
| 2025-12-24 | $13.15 | $42.61 | 303,800 | — | — |
| 2025-12-23 | $12.87 | $41.70 | 641,500 | — | — |
| 2025-12-22 | $13.30 | $43.09 | 923,400 | — | — |
| 2025-12-19 | $13.18 | $42.70 | 1,719,300 | — | — |
| 2025-12-18 | $13.30 | $43.09 | 965,900 | — | — |
| 2025-12-17 | $13.57 | $43.97 | 1,435,000 | — | — |
| 2025-12-16 | $13.82 | $44.78 | 852,200 | — | — |
| 2025-12-15 | $13.64 | $44.19 | 917,400 | — | — |
| 2025-12-12 | $13.30 | $43.09 | 1,104,900 | — | — |
| 2025-12-11 | $13.53 | $43.84 | 1,479,500 | — | — |
| 2025-12-10 | $13.38 | $43.35 | 1,385,400 | — | — |
| 2025-12-09 | $12.74 | $41.28 | 2,566,100 | — | — |
| 2025-12-08 | $13.49 | $43.71 | 1,729,100 | — | — |
| 2025-12-05 | $13.33 | $43.19 | 1,334,900 | — | — |
| 2025-12-04 | $13.47 | $43.64 | 1,297,800 | — | — |
| 2025-12-03 | $13.35 | $43.25 | 1,309,500 | — | — |
| 2025-12-02 | $12.60 | $40.82 | 922,400 | — | — |
| 2025-12-01 | $12.43 | $40.27 | 999,700 | — | — |
| 2025-11-28 | $11.71 | $37.94 | 489,100 | — | — |
| 2025-11-26 | $11.80 | $38.23 | 720,400 | — | — |
| 2025-11-25 | $11.65 | $37.75 | 1,165,100 | — | — |
| 2025-11-24 | $10.60 | $34.34 | 2,056,200 | — | — |
| 2025-11-21 | $10.55 | $34.18 | 1,581,900 | — | — |
| 2025-11-20 | $9.63 | $31.20 | 871,600 | — | — |
| 2025-11-19 | $9.71 | $31.46 | 659,000 | — | — |
| 2025-11-18 | $9.67 | $31.33 | 1,190,900 | — | — |
| 2025-11-17 | $9.93 | $32.17 | 828,900 | — | — |
| 2025-11-14 | $10.31 | $33.40 | 845,800 | — | — |
| 2025-11-13 | $10.92 | $35.38 | 1,619,900 | — | — |
| 2025-11-12 | $11.30 | $36.61 | 969,700 | — | — |
| 2025-11-11 | $11.29 | $36.58 | 689,200 | — | — |
| 2025-11-10 | $11.14 | $36.09 | 989,800 | — | — |
| 2025-11-07 | $11.30 | $36.61 | 1,223,200 | — | — |
| 2025-11-06 | $11.04 | $35.77 | 1,167,000 | — | — |
| 2025-11-05 | $11.38 | $36.87 | 2,074,100 | — | — |
| 2025-11-04 | $10.40 | $33.70 | 1,488,900 | — | — |
| 2025-11-03 | $11.01 | $35.67 | 6,382,700 | — | — |
| 2025-10-31 | $11.04 | $35.77 | 1,341,800 | — | — |
| 2025-10-30 | $10.98 | $35.58 | 1,608,800 | — | — |
| 2025-10-29 | $11.80 | $38.23 | 1,106,200 | — | — |
| 2025-10-28 | $12.50 | $40.50 | 1,328,200 | — | — |
| 2025-10-27 | $12.54 | $40.63 | 462,300 | — | — |
| 2025-10-24 | $12.57 | $40.73 | 574,200 | — | — |
| 2025-10-23 | $12.82 | $41.54 | 738,300 | — | — |
| 2025-10-22 | $12.28 | $39.79 | 805,500 | — | — |
| 2025-10-21 | $12.77 | $41.38 | 748,800 | — | — |
| 2025-10-20 | $12.53 | $40.60 | 607,900 | — | — |
| 2025-10-17 | $12.47 | $40.40 | 703,800 | — | — |
| 2025-10-16 | $12.69 | $41.12 | 721,400 | — | — |
| 2025-10-15 | $13.02 | $42.19 | 714,000 | — | — |
| 2025-10-14 | $12.95 | $41.96 | 720,000 | — | — |
| 2025-10-13 | $12.63 | $40.92 | 1,009,500 | — | — |
| 2025-10-10 | $11.86 | $38.43 | 1,314,800 | — | — |
| 2025-10-09 | $13.27 | $43.00 | 692,000 | — | — |
| 2025-10-08 | $13.56 | $43.93 | 753,000 | — | — |
| 2025-10-07 | $13.05 | $42.28 | 826,100 | — | — |
| 2025-10-06 | $13.93 | $45.13 | 781,200 | — | — |
| 2025-10-03 | $14.30 | $46.33 | 740,600 | — | — |
| 2025-10-02 | $13.53 | $43.84 | 563,500 | — | — |
| 2025-10-01 | $13.25 | $42.93 | 767,800 | — | — |
| 2025-09-30 | $13.04 | $42.25 | 894,800 | — | — |
| 2025-09-29 | $13.05 | $42.28 | 1,359,700 | — | — |
| 2025-09-26 | $13.65 | $44.23 | 541,300 | — | — |
| 2025-09-25 | $13.31 | $43.12 | 934,500 | — | — |
| 2025-09-24 | $13.94 | $45.17 | 739,700 | — | — |
| 2025-09-23 | $13.92 | $45.10 | 866,900 | — | — |
| 2025-09-22 | $14.27 | $46.24 | 871,000 | — | — |
| 2025-09-19 | $14.32 | $46.40 | 1,400,000 | — | — |
| 2025-09-18 | $14.99 | $48.57 | 602,700 | — | — |
| 2025-09-17 | $15.20 | $49.25 | 751,200 | — | — |
| 2025-09-16 | $15.20 | $49.25 | 843,800 | — | — |
| 2025-09-15 | $15.60 | $50.54 | 864,300 | — | — |
| 2025-09-12 | $14.89 | $48.24 | 788,800 | — | — |
| 2025-09-11 | $15.75 | $50.80 | 1,120,400 | — | — |
| 2025-09-10 | $15.58 | $50.26 | 1,216,000 | — | — |
| 2025-09-09 | $15.25 | $49.19 | 1,036,000 | — | — |
| 2025-09-08 | $15.63 | $50.42 | 1,105,700 | — | — |
| 2025-09-05 | $15.70 | $50.64 | 1,373,600 | — | — |
| 2025-09-04 | $14.24 | $45.93 | 1,905,200 | — | — |
| 2025-09-03 | $14.95 | $48.22 | 1,057,700 | — | — |
| 2025-09-02 | $14.80 | $47.74 | 909,100 | — | — |
| 2025-08-29 | $15.00 | $48.38 | 848,100 | — | — |
| 2025-08-28 | $15.37 | $49.58 | 1,123,700 | — | — |
| 2025-08-27 | $15.50 | $50.00 | 1,203,400 | — | — |
| 2025-08-26 | $15.05 | $48.55 | 643,100 | — | — |
| 2025-08-25 | $15.28 | $49.29 | 460,200 | — | — |
| 2025-08-22 | $15.51 | $50.03 | 923,500 | — | — |
| 2025-08-21 | $14.74 | $47.55 | 433,700 | — | — |
| 2025-08-20 | $14.67 | $47.32 | 382,800 | — | — |
| 2025-08-19 | $14.73 | $47.51 | 322,200 | — | — |
| 2025-08-18 | $14.67 | $47.32 | 469,700 | — | — |
| 2025-08-15 | $14.63 | $47.19 | 515,600 | — | — |
| 2025-08-14 | $14.59 | $47.06 | 535,600 | — | — |
| 2025-08-13 | $15.14 | $48.84 | 905,200 | — | — |
| 2025-08-12 | $14.68 | $47.35 | 589,900 | — | — |
| 2025-08-11 | $13.72 | $44.26 | 539,500 | — | — |
| 2025-08-08 | $13.58 | $43.80 | 471,500 | — | — |
| 2025-08-07 | $13.81 | $44.55 | 491,600 | — | — |
| 2025-08-06 | $13.90 | $44.84 | 473,600 | — | — |
| 2025-08-05 | $13.66 | $44.06 | 736,200 | — | — |
| 2025-08-04 | $13.87 | $44.74 | 592,600 | — | — |
| 2025-08-01 | $13.17 | $42.48 | 693,700 | — | — |
| 2025-07-31 | $13.73 | $44.29 | 752,300 | — | — |
| 2025-07-30 | $14.37 | $46.35 | 792,800 | — | — |
| 2025-07-29 | $14.93 | $48.16 | 605,600 | — | — |
| 2025-07-28 | $15.64 | $50.45 | 561,400 | — | — |
| 2025-07-25 | $15.40 | $49.67 | 449,900 | — | — |
| 2025-07-24 | $15.17 | $48.93 | 782,700 | — | — |
| 2025-07-23 | $15.72 | $50.71 | 1,018,800 | — | — |
| 2025-07-22 | $15.13 | $48.80 | 1,039,700 | — | — |
| 2025-07-21 | $13.98 | $45.09 | 446,300 | — | — |
| 2025-07-18 | $13.72 | $44.26 | 587,500 | — | — |
| 2025-07-17 | $13.73 | $44.29 | 555,400 | — | — |
| 2025-07-16 | $13.39 | $43.19 | 651,200 | — | — |
| 2025-07-15 | $13.39 | $43.19 | 550,200 | — | — |
| 2025-07-14 | $14.28 | $46.06 | 592,900 | — | — |
| 2025-07-11 | $14.68 | $47.35 | 830,700 | — | — |
| 2025-07-10 | $14.48 | $46.71 | 1,076,200 | — | — |
| 2025-07-09 | $14.11 | $45.51 | 868,300 | — | — |
| 2025-07-08 | $13.82 | $44.58 | 624,300 | — | — |
| 2025-07-07 | $13.26 | $42.77 | 764,500 | — | — |
| 2025-07-03 | $14.03 | $45.26 | 395,200 | — | — |
| 2025-07-02 | $13.88 | $44.77 | 1,296,200 | — | — |
| 2025-07-01 | $13.21 | $42.61 | 1,019,400 | — | — |
| 2025-06-30 | $12.22 | $39.42 | 805,100 | — | — |
| 2025-06-27 | $12.54 | $40.45 | 1,046,600 | — | — |
| 2025-06-26 | $12.40 | $40.00 | 572,700 | — | — |
| 2025-06-25 | $12.37 | $39.90 | 722,400 | — | — |
| 2025-06-24 | $12.57 | $40.55 | 796,700 | — | — |
| 2025-06-23 | $12.55 | $40.48 | 765,300 | — | — |
| 2025-06-20 | $12.58 | $40.58 | 1,873,600 | — | — |
| 2025-06-18 | $13.13 | $42.35 | 651,800 | — | — |
| 2025-06-17 | $13.40 | $43.22 | 795,000 | — | — |
| 2025-06-16 | $13.53 | $43.64 | 1,054,400 | — | — |
| 2025-06-13 | $12.31 | $39.71 | 1,352,900 | — | — |
| 2025-06-12 | $13.16 | $42.45 | 893,000 | — | — |
| 2025-06-11 | $13.47 | $43.45 | 1,194,200 | — | — |
| 2025-06-10 | $14.33 | $46.22 | 1,134,800 | — | — |
| 2025-06-09 | $14.30 | $46.13 | 1,139,800 | — | — |
| 2025-06-06 | $13.57 | $43.77 | 905,500 | — | — |
| 2025-06-05 | $13.15 | $42.42 | 1,824,800 | — | — |
| 2025-06-04 | $13.34 | $42.80 | 940,800 | — | — |
| 2025-06-03 | $13.36 | $42.87 | 1,129,300 | — | — |
| 2025-06-02 | $13.18 | $42.29 | 1,225,500 | — | — |
| 2025-05-30 | $13.45 | $43.16 | 1,812,800 | — | — |
| 2025-05-29 | $13.38 | $42.93 | 5,574,300 | — | — |
| 2025-05-28 | $16.38 | $52.56 | 1,549,900 | — | — |
| 2025-05-27 | $16.57 | $53.17 | 1,443,300 | — | — |
| 2025-05-23 | $15.96 | $51.21 | 712,900 | — | — |
| 2025-05-22 | $16.51 | $52.98 | 484,200 | — | — |
| 2025-05-21 | $16.22 | $52.05 | 670,700 | — | — |
| 2025-05-20 | $17.28 | $55.45 | 585,200 | — | — |
| 2025-05-19 | $17.09 | $54.84 | 697,200 | — | — |
| 2025-05-16 | $17.82 | $57.18 | 651,300 | — | — |
| 2025-05-15 | $17.53 | $56.25 | 1,138,500 | — | — |
| 2025-05-14 | $17.48 | $56.09 | 626,600 | — | — |
| 2025-05-13 | $17.51 | $56.18 | 742,100 | — | — |
| 2025-05-12 | $17.40 | $55.83 | 1,584,300 | — | — |
| 2025-05-09 | $15.07 | $48.36 | 671,100 | — | — |
| 2025-05-08 | $15.69 | $50.34 | 897,800 | — | — |
| 2025-05-07 | $14.92 | $47.87 | 986,100 | — | — |
| 2025-05-06 | $14.40 | $46.21 | 1,076,200 | — | — |
| 2025-05-05 | $15.26 | $48.96 | 537,800 | — | — |
| 2025-05-02 | $15.89 | $50.99 | 573,400 | — | — |
| 2025-05-01 | $15.34 | $49.22 | 463,400 | — | — |
| 2025-04-30 | $15.24 | $48.90 | 543,600 | — | — |
| 2025-04-29 | $15.50 | $49.73 | 573,100 | — | — |
| 2025-04-28 | $15.62 | $50.12 | 429,700 | — | — |
| 2025-04-25 | $15.48 | $49.67 | 563,700 | — | — |
| 2025-04-24 | $15.71 | $50.41 | 748,300 | — | — |
| 2025-04-23 | $15.04 | $48.26 | 1,048,200 | — | — |
| 2025-04-22 | $15.32 | $49.16 | 898,700 | — | — |
| 2025-04-21 | $15.28 | $49.03 | 721,300 | — | — |
| 2025-04-17 | $15.26 | $48.96 | 843,000 | — | — |
| 2025-04-16 | $14.40 | $46.21 | 857,300 | — | — |
| 2025-04-15 | $15.07 | $48.36 | 1,458,600 | — | — |
| 2025-04-14 | $15.58 | $49.99 | 937,900 | — | — |
| 2025-04-11 | $15.94 | $51.15 | 1,050,100 | — | — |
| 2025-04-10 | $16.23 | $52.08 | 1,392,400 | — | — |
| 2025-04-09 | $17.07 | $54.77 | 1,838,300 | — | — |
| 2025-04-08 | $14.77 | $47.39 | 1,711,500 | — | — |
| 2025-04-07 | $16.02 | $51.40 | 1,938,500 | — | — |
| 2025-04-04 | $16.09 | $51.63 | 1,533,800 | — | — |
| 2025-04-03 | $15.52 | $49.80 | 2,756,500 | — | — |
| 2025-04-02 | $17.83 | $57.21 | 995,600 | — | — |
| 2025-04-01 | $17.71 | $56.83 | 944,900 | — | — |
| 2025-03-31 | $17.23 | $55.29 | 896,500 | — | — |
| 2025-03-28 | $17.30 | $55.51 | 1,008,500 | — | — |
| 2025-03-27 | $17.91 | $57.47 | 1,023,600 | — | — |
| 2025-03-26 | $17.66 | $56.44 | 978,400 | — | — |
| 2025-03-25 | $17.28 | $55.23 | 1,389,600 | — | — |
| 2025-03-24 | $17.60 | $56.25 | 1,288,700 | — | — |
| 2025-03-21 | $16.50 | $52.73 | 2,820,200 | — | — |
| 2025-03-20 | $16.84 | $53.82 | 1,649,800 | — | — |
| 2025-03-19 | $16.39 | $52.38 | 1,172,500 | — | — |
| 2025-03-18 | $16.23 | $51.87 | 745,200 | — | — |
| 2025-03-17 | $16.37 | $52.32 | 978,300 | — | — |
| 2025-03-14 | $15.47 | $49.44 | 775,900 | — | — |
| 2025-03-13 | $15.27 | $48.80 | 755,300 | — | — |
| 2025-03-12 | $15.44 | $49.35 | 753,800 | — | — |
| 2025-03-11 | $15.80 | $50.50 | 874,100 | — | — |
| 2025-03-10 | $17.28 | $55.23 | 1,081,000 | — | — |
| 2025-03-07 | $17.36 | $55.48 | 1,146,900 | — | — |
| 2025-03-06 | $16.87 | $53.92 | 930,800 | — | — |
| 2025-03-05 | $16.43 | $52.51 | 749,800 | — | — |
| 2025-03-04 | $16.32 | $52.16 | 1,204,300 | — | — |
| 2025-03-03 | $16.10 | $51.46 | 815,100 | — | — |
| 2025-02-28 | $16.16 | $51.65 | 1,006,700 | — | — |
| 2025-02-27 | $16.02 | $51.20 | 664,700 | — | — |
| 2025-02-26 | $16.55 | $52.89 | 887,200 | — | — |
| 2025-02-25 | $16.68 | $53.31 | 747,300 | — | — |
| 2025-02-24 | $16.33 | $52.19 | 957,300 | — | — |
| 2025-02-21 | $16.28 | $52.03 | 894,200 | — | — |
| 2025-02-20 | $16.81 | $53.72 | 612,200 | — | — |
| 2025-02-19 | $17.02 | $54.40 | 812,200 | — | — |
| 2025-02-18 | $16.49 | $52.70 | 795,300 | — | — |
| 2025-02-14 | $17.33 | $55.39 | 518,900 | — | — |
| 2025-02-13 | $17.49 | $55.90 | 615,000 | — | — |
| 2025-02-12 | $17.07 | $54.56 | 789,300 | — | — |
| 2025-02-11 | $17.32 | $55.35 | 589,300 | — | — |
| 2025-02-10 | $17.38 | $55.55 | 726,500 | — | — |
| 2025-02-07 | $16.68 | $53.31 | 784,800 | — | — |
| 2025-02-06 | $17.24 | $55.10 | 625,600 | — | — |
| 2025-02-05 | $17.70 | $56.57 | 860,900 | — | — |
| 2025-02-04 | $17.16 | $54.84 | 636,200 | — | — |
| 2025-02-03 | $17.18 | $54.91 | 1,019,200 | — | — |
| 2025-01-31 | $18.33 | $58.58 | 745,600 | — | — |
| 2025-01-30 | $19.07 | $60.95 | 619,500 | — | — |
| 2025-01-29 | $19.04 | $60.85 | 631,000 | — | — |
| 2025-01-28 | $19.36 | $61.87 | 592,300 | — | — |
| 2025-01-27 | $19.78 | $63.22 | 583,100 | — | — |
| 2025-01-24 | $20.04 | $64.05 | 545,300 | — | — |
| 2025-01-23 | $20.14 | $64.37 | 620,900 | — | — |
| 2025-01-22 | $19.77 | $63.18 | 603,400 | — | — |
| 2025-01-21 | $19.68 | $62.90 | 588,200 | — | — |
| 2025-01-17 | $19.75 | $63.12 | 462,600 | — | — |
| 2025-01-16 | $20.14 | $64.37 | 919,900 | — | — |
| 2025-01-15 | $20.54 | $65.65 | 483,500 | — | — |
| 2025-01-14 | $20.37 | $65.10 | 738,400 | — | — |
| 2025-01-13 | $20.38 | $65.13 | 1,093,700 | — | — |
| 2025-01-10 | $21.15 | $67.59 | 519,800 | — | — |
| 2025-01-08 | $21.57 | $68.94 | 580,500 | — | — |
| 2025-01-07 | $22.07 | $70.54 | 580,100 | — | — |
| 2025-01-06 | $21.83 | $69.77 | 811,300 | — | — |
| 2025-01-03 | $21.87 | $69.90 | 810,100 | — | — |
| 2025-01-02 | $22.49 | $71.88 | 470,600 | — | — |