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 | $18.41 | $43.53 | 225,800 | — | — |
| 2025-12-30 | $18.33 | $43.34 | 301,100 | — | — |
| 2025-12-29 | $18.20 | $43.03 | 346,300 | — | — |
| 2025-12-26 | $17.98 | $42.51 | 171,100 | — | — |
| 2025-12-24 | $17.97 | $42.49 | 124,300 | — | — |
| 2025-12-23 | $17.76 | $41.99 | 226,200 | — | — |
| 2025-12-22 | $17.72 | $41.90 | 416,400 | — | — |
| 2025-12-19 | $18.07 | $42.72 | 590,200 | — | — |
| 2025-12-18 | $18.52 | $43.79 | 422,700 | — | — |
| 2025-12-17 | $18.06 | $42.70 | 305,200 | — | — |
| 2025-12-16 | $17.73 | $41.92 | 341,600 | — | — |
| 2025-12-15 | $17.80 | $42.08 | 397,600 | — | — |
| 2025-12-12 | $17.78 | $42.04 | 448,800 | — | — |
| 2025-12-11 | $17.66 | $41.75 | 294,200 | — | — |
| 2025-12-10 | $18.18 | $42.08 | 399,200 | — | — |
| 2025-12-09 | $18.21 | $42.15 | 433,200 | — | — |
| 2025-12-08 | $17.94 | $41.53 | 238,400 | — | — |
| 2025-12-05 | $18.00 | $41.67 | 231,100 | — | — |
| 2025-12-04 | $17.95 | $41.55 | 252,700 | — | — |
| 2025-12-03 | $18.08 | $41.85 | 238,700 | — | — |
| 2025-12-02 | $18.05 | $41.78 | 227,800 | — | — |
| 2025-12-01 | $17.99 | $41.65 | 187,600 | — | — |
| 2025-11-28 | $18.08 | $41.85 | 93,900 | — | — |
| 2025-11-26 | $18.09 | $41.88 | 156,600 | — | — |
| 2025-11-25 | $17.94 | $41.53 | 283,100 | — | — |
| 2025-11-24 | $17.64 | $40.83 | 243,700 | — | — |
| 2025-11-21 | $17.51 | $40.53 | 276,600 | — | — |
| 2025-11-20 | $17.22 | $39.86 | 236,700 | — | — |
| 2025-11-19 | $17.09 | $39.56 | 228,000 | — | — |
| 2025-11-18 | $17.33 | $40.12 | 198,200 | — | — |
| 2025-11-17 | $17.23 | $39.89 | 217,400 | — | — |
| 2025-11-14 | $17.45 | $40.40 | 197,700 | — | — |
| 2025-11-13 | $17.41 | $40.30 | 206,900 | — | — |
| 2025-11-12 | $17.42 | $40.33 | 217,300 | — | — |
| 2025-11-11 | $17.60 | $40.74 | 277,000 | — | — |
| 2025-11-10 | $17.31 | $40.07 | 219,400 | — | — |
| 2025-11-07 | $17.37 | $40.21 | 237,300 | — | — |
| 2025-11-06 | $17.08 | $39.54 | 270,400 | — | — |
| 2025-11-05 | $17.08 | $39.54 | 224,000 | — | — |
| 2025-11-04 | $17.00 | $39.35 | 323,700 | — | — |
| 2025-11-03 | $16.90 | $39.12 | 375,600 | — | — |
| 2025-10-31 | $16.68 | $38.61 | 277,900 | — | — |
| 2025-10-30 | $16.73 | $38.73 | 418,900 | — | — |
| 2025-10-29 | $16.51 | $38.22 | 490,400 | — | — |
| 2025-10-28 | $16.30 | $37.73 | 302,000 | — | — |
| 2025-10-27 | $16.43 | $38.03 | 352,900 | — | — |
| 2025-10-24 | $16.37 | $37.89 | 199,700 | — | — |
| 2025-10-23 | $16.32 | $37.78 | 236,200 | — | — |
| 2025-10-22 | $16.15 | $37.39 | 239,900 | — | — |
| 2025-10-21 | $15.84 | $36.67 | 210,200 | — | — |
| 2025-10-20 | $15.90 | $36.81 | 204,900 | — | — |
| 2025-10-17 | $15.72 | $36.39 | 217,600 | — | — |
| 2025-10-16 | $15.66 | $36.25 | 203,200 | — | — |
| 2025-10-15 | $15.91 | $36.83 | 200,500 | — | — |
| 2025-10-14 | $15.75 | $36.46 | 301,600 | — | — |
| 2025-10-13 | $15.68 | $36.30 | 258,900 | — | — |
| 2025-10-10 | $15.26 | $35.33 | 312,700 | — | — |
| 2025-10-09 | $15.45 | $35.77 | 288,600 | — | — |
| 2025-10-08 | $15.39 | $35.63 | 501,400 | — | — |
| 2025-10-07 | $15.35 | $35.53 | 489,800 | — | — |
| 2025-10-06 | $15.57 | $36.04 | 530,400 | — | — |
| 2025-10-03 | $16.23 | $37.57 | 352,600 | — | — |
| 2025-10-02 | $16.13 | $37.34 | 429,000 | — | — |
| 2025-10-01 | $16.22 | $37.55 | 401,200 | — | — |
| 2025-09-30 | $16.30 | $37.73 | 388,700 | — | — |
| 2025-09-29 | $15.89 | $36.78 | 379,700 | — | — |
| 2025-09-26 | $15.96 | $36.95 | 333,600 | — | — |
| 2025-09-25 | $15.97 | $36.97 | 290,500 | — | — |
| 2025-09-24 | $16.23 | $37.57 | 344,700 | — | — |
| 2025-09-23 | $16.08 | $37.22 | 308,300 | — | — |
| 2025-09-22 | $16.11 | $37.29 | 379,900 | — | — |
| 2025-09-19 | $16.33 | $37.80 | 546,800 | — | — |
| 2025-09-18 | $16.46 | $38.10 | 216,300 | — | — |
| 2025-09-17 | $16.37 | $37.89 | 296,300 | — | — |
| 2025-09-16 | $16.36 | $37.87 | 314,000 | — | — |
| 2025-09-15 | $16.58 | $38.38 | 400,300 | — | — |
| 2025-09-12 | $16.53 | $38.27 | 346,700 | — | — |
| 2025-09-11 | $16.58 | $38.38 | 383,100 | — | — |
| 2025-09-10 | $17.02 | $38.52 | 568,300 | — | — |
| 2025-09-09 | $17.06 | $38.61 | 207,800 | — | — |
| 2025-09-08 | $17.17 | $38.86 | 219,600 | — | — |
| 2025-09-05 | $17.42 | $39.43 | 202,600 | — | — |
| 2025-09-04 | $17.34 | $39.24 | 154,500 | — | — |
| 2025-09-03 | $17.13 | $38.77 | 204,200 | — | — |
| 2025-09-02 | $17.01 | $38.50 | 231,800 | — | — |
| 2025-08-29 | $17.28 | $39.11 | 162,100 | — | — |
| 2025-08-28 | $17.19 | $38.90 | 136,900 | — | — |
| 2025-08-27 | $17.14 | $38.79 | 193,000 | — | — |
| 2025-08-26 | $16.96 | $38.38 | 240,100 | — | — |
| 2025-08-25 | $16.87 | $38.18 | 222,100 | — | — |
| 2025-08-22 | $16.95 | $38.36 | 245,500 | — | — |
| 2025-08-21 | $16.63 | $37.64 | 246,300 | — | — |
| 2025-08-20 | $16.63 | $37.64 | 163,300 | — | — |
| 2025-08-19 | $16.60 | $37.57 | 170,200 | — | — |
| 2025-08-18 | $16.42 | $37.16 | 223,200 | — | — |
| 2025-08-15 | $16.50 | $37.34 | 252,400 | — | — |
| 2025-08-14 | $16.51 | $37.37 | 471,600 | — | — |
| 2025-08-13 | $16.72 | $37.84 | 295,400 | — | — |
| 2025-08-12 | $16.50 | $37.34 | 254,300 | — | — |
| 2025-08-11 | $16.27 | $36.82 | 304,800 | — | — |
| 2025-08-08 | $16.34 | $36.98 | 190,300 | — | — |
| 2025-08-07 | $16.43 | $37.18 | 275,300 | — | — |
| 2025-08-06 | $16.35 | $37.00 | 341,900 | — | — |
| 2025-08-05 | $16.49 | $37.32 | 297,600 | — | — |
| 2025-08-04 | $16.66 | $37.71 | 275,100 | — | — |
| 2025-08-01 | $16.44 | $37.21 | 351,000 | — | — |
| 2025-07-31 | $16.51 | $37.37 | 439,900 | — | — |
| 2025-07-30 | $16.36 | $37.03 | 795,300 | — | — |
| 2025-07-29 | $17.55 | $39.72 | 274,800 | — | — |
| 2025-07-28 | $17.34 | $39.24 | 201,100 | — | — |
| 2025-07-25 | $17.65 | $39.95 | 137,100 | — | — |
| 2025-07-24 | $17.62 | $39.88 | 187,800 | — | — |
| 2025-07-23 | $17.63 | $39.90 | 237,400 | — | — |
| 2025-07-22 | $17.64 | $39.92 | 318,900 | — | — |
| 2025-07-21 | $17.32 | $39.20 | 304,600 | — | — |
| 2025-07-18 | $17.24 | $39.02 | 214,600 | — | — |
| 2025-07-17 | $17.36 | $39.29 | 259,400 | — | — |
| 2025-07-16 | $17.39 | $39.36 | 296,900 | — | — |
| 2025-07-15 | $17.31 | $39.18 | 262,400 | — | — |
| 2025-07-14 | $17.75 | $40.17 | 256,300 | — | — |
| 2025-07-11 | $17.61 | $39.86 | 325,900 | — | — |
| 2025-07-10 | $17.43 | $39.45 | 360,400 | — | — |
| 2025-07-09 | $17.24 | $39.02 | 424,600 | — | — |
| 2025-07-08 | $17.31 | $39.18 | 328,500 | — | — |
| 2025-07-07 | $17.33 | $39.22 | 432,000 | — | — |
| 2025-07-03 | $17.69 | $40.04 | 166,800 | — | — |
| 2025-07-02 | $17.54 | $39.70 | 299,200 | — | — |
| 2025-07-01 | $17.51 | $39.63 | 442,000 | — | — |
| 2025-06-30 | $17.26 | $39.06 | 378,600 | — | — |
| 2025-06-27 | $17.31 | $39.18 | 766,400 | — | — |
| 2025-06-26 | $17.30 | $39.15 | 919,200 | — | — |
| 2025-06-25 | $17.10 | $38.70 | 1,352,300 | — | — |
| 2025-06-24 | $18.08 | $40.92 | 245,100 | — | — |
| 2025-06-23 | $18.31 | $41.44 | 307,300 | — | — |
| 2025-06-20 | $18.04 | $40.83 | 376,400 | — | — |
| 2025-06-18 | $18.07 | $40.90 | 231,500 | — | — |
| 2025-06-17 | $18.02 | $40.78 | 175,400 | — | — |
| 2025-06-16 | $18.06 | $40.87 | 192,900 | — | — |
| 2025-06-13 | $18.00 | $40.74 | 301,400 | — | — |
| 2025-06-12 | $18.47 | $41.80 | 245,300 | — | — |
| 2025-06-11 | $18.75 | $41.58 | 212,700 | — | — |
| 2025-06-10 | $18.80 | $41.69 | 173,700 | — | — |
| 2025-06-09 | $18.92 | $41.95 | 245,800 | — | — |
| 2025-06-06 | $18.59 | $41.22 | 161,500 | — | — |
| 2025-06-05 | $18.32 | $40.62 | 255,000 | — | — |
| 2025-06-04 | $18.31 | $40.60 | 203,400 | — | — |
| 2025-06-03 | $18.39 | $40.78 | 193,200 | — | — |
| 2025-06-02 | $18.43 | $40.87 | 203,800 | — | — |
| 2025-05-30 | $18.42 | $40.84 | 327,800 | — | — |
| 2025-05-29 | $18.38 | $40.75 | 187,800 | — | — |
| 2025-05-28 | $18.27 | $40.51 | 165,100 | — | — |
| 2025-05-27 | $18.26 | $40.49 | 198,600 | — | — |
| 2025-05-23 | $17.84 | $39.56 | 193,100 | — | — |
| 2025-05-22 | $17.75 | $39.36 | 178,100 | — | — |
| 2025-05-21 | $17.86 | $39.60 | 162,200 | — | — |
| 2025-05-20 | $18.23 | $40.42 | 172,000 | — | — |
| 2025-05-19 | $18.42 | $40.84 | 174,100 | — | — |
| 2025-05-16 | $18.43 | $40.87 | 214,000 | — | — |
| 2025-05-15 | $18.29 | $40.56 | 182,000 | — | — |
| 2025-05-14 | $17.72 | $39.29 | 273,800 | — | — |
| 2025-05-13 | $17.96 | $39.82 | 262,400 | — | — |
| 2025-05-12 | $18.26 | $40.49 | 237,900 | — | — |
| 2025-05-09 | $17.80 | $39.47 | 191,600 | — | — |
| 2025-05-08 | $17.67 | $39.18 | 203,200 | — | — |
| 2025-05-07 | $17.77 | $39.40 | 174,500 | — | — |
| 2025-05-06 | $17.88 | $39.65 | 196,100 | — | — |
| 2025-05-05 | $18.00 | $39.91 | 300,300 | — | — |
| 2025-05-02 | $18.14 | $40.22 | 359,600 | — | — |
| 2025-05-01 | $18.10 | $40.13 | 222,400 | — | — |
| 2025-04-30 | $18.27 | $40.51 | 227,500 | — | — |
| 2025-04-29 | $18.18 | $40.31 | 290,000 | — | — |
| 2025-04-28 | $18.22 | $40.40 | 214,900 | — | — |
| 2025-04-25 | $17.99 | $39.89 | 176,000 | — | — |
| 2025-04-24 | $17.99 | $39.89 | 250,700 | — | — |
| 2025-04-23 | $18.14 | $40.22 | 281,300 | — | — |
| 2025-04-22 | $18.21 | $40.38 | 244,800 | — | — |
| 2025-04-21 | $18.07 | $40.07 | 170,600 | — | — |
| 2025-04-17 | $18.14 | $40.22 | 195,800 | — | — |
| 2025-04-16 | $17.99 | $39.89 | 209,700 | — | — |
| 2025-04-15 | $17.99 | $39.89 | 211,300 | — | — |
| 2025-04-14 | $17.90 | $39.69 | 336,400 | — | — |
| 2025-04-11 | $17.51 | $38.83 | 185,600 | — | — |
| 2025-04-10 | $17.16 | $38.05 | 293,200 | — | — |
| 2025-04-09 | $17.48 | $38.76 | 593,000 | — | — |
| 2025-04-08 | $16.86 | $37.38 | 444,000 | — | — |
| 2025-04-07 | $17.37 | $38.52 | 506,500 | — | — |
| 2025-04-04 | $18.15 | $40.24 | 423,100 | — | — |
| 2025-04-03 | $18.90 | $41.91 | 292,500 | — | — |
| 2025-04-02 | $19.44 | $43.11 | 286,700 | — | — |
| 2025-04-01 | $19.36 | $42.93 | 326,000 | — | — |
| 2025-03-31 | $19.31 | $42.82 | 384,900 | — | — |
| 2025-03-28 | $19.30 | $42.79 | 346,200 | — | — |
| 2025-03-27 | $19.19 | $42.55 | 380,500 | — | — |
| 2025-03-26 | $19.09 | $42.33 | 355,100 | — | — |
| 2025-03-25 | $19.13 | $42.42 | 354,400 | — | — |
| 2025-03-24 | $19.31 | $42.82 | 318,500 | — | — |
| 2025-03-21 | $18.88 | $41.86 | 432,300 | — | — |
| 2025-03-20 | $18.94 | $42.00 | 265,800 | — | — |
| 2025-03-19 | $18.90 | $41.91 | 361,600 | — | — |
| 2025-03-18 | $19.00 | $42.13 | 470,000 | — | — |
| 2025-03-17 | $18.68 | $41.42 | 403,000 | — | — |
| 2025-03-14 | $18.59 | $41.22 | 390,300 | — | — |
| 2025-03-13 | $18.06 | $40.05 | 461,600 | — | — |
| 2025-03-12 | $18.94 | $41.15 | 390,400 | — | — |
| 2025-03-11 | $18.90 | $41.07 | 439,300 | — | — |
| 2025-03-10 | $19.21 | $41.74 | 463,600 | — | — |
| 2025-03-07 | $19.28 | $41.89 | 368,200 | — | — |
| 2025-03-06 | $18.72 | $40.68 | 446,000 | — | — |
| 2025-03-05 | $18.70 | $40.63 | 374,500 | — | — |
| 2025-03-04 | $18.85 | $40.96 | 537,000 | — | — |
| 2025-03-03 | $19.13 | $41.57 | 415,700 | — | — |
| 2025-02-28 | $19.04 | $41.37 | 765,100 | — | — |
| 2025-02-27 | $18.69 | $40.61 | 257,400 | — | — |
| 2025-02-26 | $18.69 | $40.61 | 346,000 | — | — |
| 2025-02-25 | $18.92 | $41.11 | 805,300 | — | — |
| 2025-02-24 | $18.84 | $40.94 | 324,800 | — | — |
| 2025-02-21 | $19.01 | $41.31 | 837,700 | — | — |
| 2025-02-20 | $20.21 | $43.91 | 221,100 | — | — |
| 2025-02-19 | $20.22 | $43.94 | 270,000 | — | — |
| 2025-02-18 | $20.11 | $43.70 | 333,200 | — | — |
| 2025-02-14 | $20.53 | $44.61 | 188,400 | — | — |
| 2025-02-13 | $20.68 | $44.93 | 197,600 | — | — |
| 2025-02-12 | $20.39 | $44.30 | 270,700 | — | — |
| 2025-02-11 | $20.26 | $44.02 | 222,300 | — | — |
| 2025-02-10 | $20.01 | $43.48 | 214,000 | — | — |
| 2025-02-07 | $20.01 | $43.48 | 326,200 | — | — |
| 2025-02-06 | $20.24 | $43.98 | 312,900 | — | — |
| 2025-02-05 | $20.24 | $43.98 | 326,200 | — | — |
| 2025-02-04 | $19.85 | $43.13 | 294,200 | — | — |
| 2025-02-03 | $19.76 | $42.94 | 306,000 | — | — |
| 2025-01-31 | $19.63 | $42.65 | 205,900 | — | — |
| 2025-01-30 | $19.55 | $42.48 | 153,300 | — | — |
| 2025-01-29 | $19.38 | $42.11 | 191,200 | — | — |
| 2025-01-28 | $19.72 | $42.85 | 267,600 | — | — |
| 2025-01-27 | $19.59 | $42.57 | 206,400 | — | — |
| 2025-01-24 | $19.41 | $42.18 | 128,100 | — | — |
| 2025-01-23 | $19.29 | $41.91 | 136,100 | — | — |
| 2025-01-22 | $19.24 | $41.81 | 177,900 | — | — |
| 2025-01-21 | $19.84 | $43.11 | 190,500 | — | — |
| 2025-01-17 | $19.77 | $42.96 | 270,700 | — | — |
| 2025-01-16 | $19.91 | $43.26 | 183,500 | — | — |
| 2025-01-15 | $19.64 | $42.68 | 183,600 | — | — |
| 2025-01-14 | $19.43 | $42.22 | 151,500 | — | — |
| 2025-01-13 | $19.44 | $42.24 | 406,000 | — | — |
| 2025-01-10 | $19.12 | $41.55 | 330,200 | — | — |
| 2025-01-08 | $19.31 | $41.96 | 311,600 | — | — |
| 2025-01-07 | $19.30 | $41.94 | 267,000 | — | — |
| 2025-01-06 | $19.41 | $42.18 | 258,700 | — | — |
| 2025-01-03 | $19.68 | $42.76 | 173,400 | — | — |
| 2025-01-02 | $19.37 | $42.09 | 280,700 | — | — |