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
- 1986-10-29 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 | $17.69 | $48.63 | 9,400 | — | — |
| 2025-12-30 | $16.75 | $46.05 | 6,700 | — | — |
| 2025-12-29 | $16.16 | $44.43 | 3,200 | — | — |
| 2025-12-26 | $15.96 | $43.88 | 400 | — | — |
| 2025-12-24 | $16.32 | $44.87 | 0 | — | — |
| 2025-12-23 | $16.32 | $44.87 | 300 | — | — |
| 2025-12-22 | $16.81 | $46.22 | 1,700 | — | — |
| 2025-12-19 | $17.14 | $47.12 | 18,200 | — | — |
| 2025-12-18 | $16.95 | $46.60 | 2,000 | — | — |
| 2025-12-17 | $16.05 | $44.13 | 0 | — | — |
| 2025-12-16 | $16.05 | $44.13 | 200 | — | — |
| 2025-12-15 | $15.89 | $43.69 | 700 | — | — |
| 2025-12-12 | $15.71 | $43.19 | 6,700 | — | — |
| 2025-12-11 | $16.19 | $44.51 | 400 | — | — |
| 2025-12-10 | $16.45 | $45.23 | 8,200 | — | — |
| 2025-12-09 | $16.75 | $46.05 | 2,900 | — | — |
| 2025-12-08 | $16.83 | $46.27 | 0 | — | — |
| 2025-12-05 | $16.83 | $46.27 | 0 | — | — |
| 2025-12-04 | $16.83 | $46.27 | 500 | — | — |
| 2025-12-03 | $17.09 | $46.98 | 0 | — | — |
| 2025-12-02 | $17.09 | $46.98 | 0 | — | — |
| 2025-12-01 | $17.09 | $46.98 | 400 | — | — |
| 2025-11-28 | $16.27 | $44.73 | 200 | — | — |
| 2025-11-26 | $17.51 | $48.14 | 2,400 | — | — |
| 2025-11-25 | $16.50 | $45.36 | 4,000 | — | — |
| 2025-11-24 | $16.19 | $44.51 | 0 | — | — |
| 2025-11-21 | $16.19 | $44.51 | 0 | — | — |
| 2025-11-20 | $16.19 | $44.51 | 400 | — | — |
| 2025-11-19 | $16.07 | $44.18 | 0 | — | — |
| 2025-11-18 | $16.07 | $44.18 | 0 | — | — |
| 2025-11-17 | $16.07 | $44.18 | 0 | — | — |
| 2025-11-14 | $16.07 | $44.18 | 0 | — | — |
| 2025-11-13 | $16.07 | $44.18 | 8,100 | — | — |
| 2025-11-12 | $15.26 | $41.95 | 200 | — | — |
| 2025-11-11 | $16.07 | $44.18 | 0 | — | — |
| 2025-11-10 | $16.07 | $44.18 | 100 | — | — |
| 2025-11-07 | $15.33 | $42.15 | 0 | — | — |
| 2025-11-06 | $15.33 | $42.15 | 0 | — | — |
| 2025-11-05 | $15.33 | $42.15 | 0 | — | — |
| 2025-11-04 | $15.33 | $42.15 | 0 | — | — |
| 2025-11-03 | $15.33 | $42.15 | 0 | — | — |
| 2025-10-31 | $15.33 | $41.69 | 500 | — | — |
| 2025-10-30 | $15.50 | $42.15 | 0 | — | — |
| 2025-10-29 | $15.50 | $42.15 | 400 | — | — |
| 2025-10-28 | $15.50 | $42.15 | 1,100 | — | — |
| 2025-10-27 | $15.33 | $41.69 | 400 | — | — |
| 2025-10-24 | $15.71 | $42.73 | 500 | — | — |
| 2025-10-23 | $15.50 | $42.15 | 0 | — | — |
| 2025-10-22 | $15.50 | $42.15 | 1,100 | — | — |
| 2025-10-21 | $15.41 | $41.91 | 400 | — | — |
| 2025-10-20 | $14.87 | $40.44 | 0 | — | — |
| 2025-10-17 | $14.87 | $40.44 | 0 | — | — |
| 2025-10-16 | $14.87 | $40.44 | 0 | — | — |
| 2025-10-15 | $14.87 | $40.44 | 1,300 | — | — |
| 2025-10-14 | $15.50 | $42.15 | 1,700 | — | — |
| 2025-10-13 | $15.10 | $41.07 | 900 | — | — |
| 2025-10-10 | $15.25 | $41.47 | 0 | — | — |
| 2025-10-09 | $15.25 | $41.47 | 0 | — | — |
| 2025-10-08 | $15.25 | $41.47 | 400 | — | — |
| 2025-10-07 | $15.40 | $41.88 | 7,100 | — | — |
| 2025-10-06 | $16.84 | $45.80 | 0 | — | — |
| 2025-10-03 | $16.84 | $45.80 | 2,900 | — | — |
| 2025-10-02 | $15.75 | $42.83 | 0 | — | — |
| 2025-10-01 | $15.75 | $42.83 | 5,900 | — | — |
| 2025-09-30 | $16.01 | $43.54 | 0 | — | — |
| 2025-09-29 | $16.01 | $43.54 | 200 | — | — |
| 2025-09-26 | $16.52 | $44.93 | 0 | — | — |
| 2025-09-25 | $16.52 | $44.93 | 0 | — | — |
| 2025-09-24 | $16.52 | $44.93 | 0 | — | — |
| 2025-09-23 | $16.52 | $44.93 | 0 | — | — |
| 2025-09-22 | $16.52 | $44.93 | 400 | — | — |
| 2025-09-19 | $17.90 | $48.68 | 6,700 | — | — |
| 2025-09-18 | $16.60 | $45.15 | 0 | — | — |
| 2025-09-17 | $16.60 | $45.15 | 0 | — | — |
| 2025-09-16 | $16.60 | $45.15 | 0 | — | — |
| 2025-09-15 | $16.60 | $45.15 | 0 | — | — |
| 2025-09-12 | $16.60 | $45.15 | 500 | — | — |
| 2025-09-11 | $16.91 | $45.99 | 0 | — | — |
| 2025-09-10 | $16.91 | $45.99 | 0 | — | — |
| 2025-09-09 | $16.91 | $45.99 | 800 | — | — |
| 2025-09-08 | $16.72 | $45.47 | 900 | — | — |
| 2025-09-05 | $14.88 | $40.47 | 0 | — | — |
| 2025-09-04 | $14.88 | $40.47 | 0 | — | — |
| 2025-09-03 | $14.88 | $40.47 | 0 | — | — |
| 2025-09-02 | $14.88 | $40.47 | 300 | — | — |
| 2025-08-29 | $14.25 | $38.76 | 500 | — | — |
| 2025-08-28 | $14.30 | $38.89 | 0 | — | — |
| 2025-08-27 | $14.30 | $38.89 | 200 | — | — |
| 2025-08-26 | $14.89 | $40.50 | 400 | — | — |
| 2025-08-25 | $14.85 | $40.39 | 0 | — | — |
| 2025-08-22 | $14.85 | $40.39 | 1,800 | — | — |
| 2025-08-21 | $14.02 | $38.13 | 1,200 | — | — |
| 2025-08-20 | $14.99 | $40.77 | 1,000 | — | — |
| 2025-08-19 | $14.98 | $40.74 | 1,300 | — | — |
| 2025-08-18 | $14.80 | $40.25 | 800 | — | — |
| 2025-08-15 | $15.48 | $42.10 | 500 | — | — |
| 2025-08-14 | $14.32 | $38.95 | 1,300 | — | — |
| 2025-08-13 | $14.40 | $39.16 | 900 | — | — |
| 2025-08-12 | $14.26 | $38.78 | 200 | — | — |
| 2025-08-11 | $15.19 | $41.31 | 2,200 | — | — |
| 2025-08-08 | $14.24 | $38.73 | 200 | — | — |
| 2025-08-07 | $15.11 | $41.09 | 400 | — | — |
| 2025-08-06 | $14.17 | $38.54 | 300 | — | — |
| 2025-08-05 | $14.22 | $38.67 | 200 | — | — |
| 2025-08-04 | $14.11 | $38.37 | 0 | — | — |
| 2025-08-01 | $14.11 | $38.37 | 1,800 | — | — |
| 2025-07-31 | $15.57 | $41.90 | 500 | — | — |
| 2025-07-30 | $14.57 | $39.21 | 0 | — | — |
| 2025-07-29 | $14.57 | $39.21 | 1,700 | — | — |
| 2025-07-28 | $15.24 | $41.01 | 2,800 | — | — |
| 2025-07-25 | $15.76 | $42.41 | 0 | — | — |
| 2025-07-24 | $15.76 | $42.41 | 1,600 | — | — |
| 2025-07-23 | $15.70 | $42.25 | 0 | — | — |
| 2025-07-22 | $15.70 | $42.25 | 600 | — | — |
| 2025-07-21 | $16.00 | $43.05 | 0 | — | — |
| 2025-07-18 | $16.00 | $43.05 | 1,500 | — | — |
| 2025-07-17 | $17.34 | $46.66 | 0 | — | — |
| 2025-07-16 | $17.34 | $46.66 | 0 | — | — |
| 2025-07-15 | $17.34 | $46.66 | 0 | — | — |
| 2025-07-14 | $17.34 | $46.66 | 0 | — | — |
| 2025-07-11 | $17.34 | $46.66 | 0 | — | — |
| 2025-07-10 | $17.34 | $46.66 | 800 | — | — |
| 2025-07-09 | $16.50 | $44.40 | 0 | — | — |
| 2025-07-08 | $16.50 | $44.40 | 1,200 | — | — |
| 2025-07-07 | $16.63 | $44.75 | 400 | — | — |
| 2025-07-03 | $17.31 | $46.58 | 0 | — | — |
| 2025-07-02 | $17.31 | $46.58 | 200 | — | — |
| 2025-07-01 | $17.77 | $47.82 | 0 | — | — |
| 2025-06-30 | $17.77 | $47.82 | 5,000 | — | — |
| 2025-06-27 | $18.50 | $49.78 | 600 | — | — |
| 2025-06-26 | $17.67 | $47.55 | 300 | — | — |
| 2025-06-25 | $17.80 | $47.90 | 3,600 | — | — |
| 2025-06-24 | $18.42 | $49.57 | 2,200 | — | — |
| 2025-06-23 | $18.00 | $48.44 | 3,400 | — | — |
| 2025-06-20 | $19.40 | $52.20 | 49,200 | — | — |
| 2025-06-18 | $16.60 | $44.67 | 0 | — | — |
| 2025-06-17 | $16.60 | $44.67 | 0 | — | — |
| 2025-06-16 | $16.60 | $44.67 | 200 | — | — |
| 2025-06-13 | $17.60 | $47.36 | 3,500 | — | — |
| 2025-06-12 | $17.20 | $46.28 | 1,500 | — | — |
| 2025-06-11 | $17.87 | $48.09 | 0 | — | — |
| 2025-06-10 | $17.87 | $48.09 | 700 | — | — |
| 2025-06-09 | $17.98 | $48.38 | 0 | — | — |
| 2025-06-06 | $17.98 | $48.38 | 0 | — | — |
| 2025-06-05 | $17.98 | $48.38 | 0 | — | — |
| 2025-06-04 | $17.98 | $48.38 | 200 | — | — |
| 2025-06-03 | $16.80 | $45.21 | 0 | — | — |
| 2025-06-02 | $16.80 | $45.21 | 0 | — | — |
| 2025-05-30 | $16.80 | $45.21 | 0 | — | — |
| 2025-05-29 | $16.80 | $45.21 | 300 | — | — |
| 2025-05-28 | $17.81 | $47.92 | 0 | — | — |
| 2025-05-27 | $17.81 | $47.92 | 0 | — | — |
| 2025-05-23 | $17.81 | $47.92 | 0 | — | — |
| 2025-05-22 | $17.81 | $47.92 | 400 | — | — |
| 2025-05-21 | $17.84 | $48.00 | 0 | — | — |
| 2025-05-20 | $17.84 | $48.00 | 0 | — | — |
| 2025-05-19 | $17.84 | $48.00 | 0 | — | — |
| 2025-05-16 | $17.84 | $48.00 | 600 | — | — |
| 2025-05-15 | $17.70 | $47.63 | 0 | — | — |
| 2025-05-14 | $17.70 | $47.63 | 1,100 | — | — |
| 2025-05-13 | $17.75 | $47.76 | 0 | — | — |
| 2025-05-12 | $17.75 | $47.76 | 8,800 | — | — |
| 2025-05-09 | $16.72 | $44.99 | 500 | — | — |
| 2025-05-08 | $16.20 | $43.59 | 0 | — | — |
| 2025-05-07 | $16.20 | $43.59 | 100 | — | — |
| 2025-05-06 | $17.28 | $46.50 | 200 | — | — |
| 2025-05-05 | $16.50 | $44.40 | 1,000 | — | — |
| 2025-05-02 | $17.40 | $46.82 | 0 | — | — |
| 2025-05-01 | $17.40 | $46.82 | 500 | — | — |
| 2025-04-30 | $17.51 | $46.67 | 700 | — | — |
| 2025-04-29 | $17.60 | $46.91 | 0 | — | — |
| 2025-04-28 | $17.60 | $46.91 | 0 | — | — |
| 2025-04-25 | $17.60 | $46.91 | 200 | — | — |
| 2025-04-24 | $17.50 | $46.65 | 900 | — | — |
| 2025-04-23 | $16.98 | $45.26 | 0 | — | — |
| 2025-04-22 | $16.98 | $45.26 | 300 | — | — |
| 2025-04-21 | $16.62 | $44.30 | 0 | — | — |
| 2025-04-17 | $16.62 | $44.30 | 400 | — | — |
| 2025-04-16 | $16.50 | $43.98 | 200 | — | — |
| 2025-04-15 | $16.00 | $42.65 | 0 | — | — |
| 2025-04-14 | $16.00 | $42.65 | 1,200 | — | — |
| 2025-04-11 | $16.25 | $43.31 | 0 | — | — |
| 2025-04-10 | $16.25 | $43.31 | 1,900 | — | — |
| 2025-04-09 | $16.99 | $45.29 | 700 | — | — |
| 2025-04-08 | $16.50 | $43.98 | 3,500 | — | — |
| 2025-04-07 | $16.44 | $43.82 | 2,800 | — | — |
| 2025-04-04 | $16.99 | $45.29 | 300 | — | — |
| 2025-04-03 | $16.30 | $43.45 | 300 | — | — |
| 2025-04-02 | $17.00 | $45.31 | 0 | — | — |
| 2025-04-01 | $17.00 | $45.31 | 600 | — | — |
| 2025-03-31 | $16.55 | $44.11 | 0 | — | — |
| 2025-03-28 | $16.55 | $44.11 | 600 | — | — |
| 2025-03-27 | $16.86 | $44.94 | 300 | — | — |
| 2025-03-26 | $15.53 | $41.40 | 400 | — | — |
| 2025-03-25 | $15.20 | $40.52 | 2,700 | — | — |
| 2025-03-24 | $16.11 | $42.94 | 3,300 | — | — |
| 2025-03-21 | $16.52 | $44.03 | 6,500 | — | — |
| 2025-03-20 | $14.50 | $38.65 | 0 | — | — |
| 2025-03-19 | $14.50 | $38.65 | 700 | — | — |
| 2025-03-18 | $15.11 | $40.28 | 6,100 | — | — |
| 2025-03-17 | $15.45 | $41.18 | 600 | — | — |
| 2025-03-14 | $14.99 | $39.96 | 800 | — | — |
| 2025-03-13 | $14.60 | $38.92 | 0 | — | — |
| 2025-03-12 | $14.60 | $38.92 | 2,000 | — | — |
| 2025-03-11 | $15.80 | $42.11 | 0 | — | — |
| 2025-03-10 | $15.80 | $42.11 | 0 | — | — |
| 2025-03-07 | $15.80 | $42.11 | 2,500 | — | — |
| 2025-03-06 | $15.60 | $41.58 | 900 | — | — |
| 2025-03-05 | $14.24 | $37.96 | 0 | — | — |
| 2025-03-04 | $14.24 | $37.96 | 1,600 | — | — |
| 2025-03-03 | $14.70 | $39.18 | 4,900 | — | — |
| 2025-02-28 | $14.48 | $38.60 | 400 | — | — |
| 2025-02-27 | $14.63 | $39.00 | 400 | — | — |
| 2025-02-26 | $15.00 | $39.98 | 0 | — | — |
| 2025-02-25 | $15.00 | $39.98 | 4,300 | — | — |
| 2025-02-24 | $14.00 | $37.32 | 3,300 | — | — |
| 2025-02-21 | $14.00 | $37.32 | 0 | — | — |
| 2025-02-20 | $14.00 | $37.32 | 0 | — | — |
| 2025-02-19 | $14.00 | $37.32 | 0 | — | — |
| 2025-02-18 | $14.00 | $37.32 | 0 | — | — |
| 2025-02-14 | $14.00 | $37.32 | 0 | — | — |
| 2025-02-13 | $14.00 | $37.32 | 900 | — | — |
| 2025-02-12 | $13.90 | $37.05 | 0 | — | — |
| 2025-02-11 | $13.90 | $37.05 | 0 | — | — |
| 2025-02-10 | $13.90 | $37.05 | 0 | — | — |
| 2025-02-07 | $13.90 | $37.05 | 0 | — | — |
| 2025-02-06 | $13.90 | $37.05 | 0 | — | — |
| 2025-02-05 | $13.90 | $37.05 | 700 | — | — |
| 2025-02-04 | $13.40 | $35.72 | 800 | — | — |
| 2025-02-03 | $13.34 | $35.14 | 1,300 | — | — |
| 2025-01-31 | $13.80 | $36.36 | 1,300 | — | — |
| 2025-01-30 | $13.85 | $36.49 | 0 | — | — |
| 2025-01-29 | $13.85 | $36.49 | 9,600 | — | — |
| 2025-01-28 | $14.80 | $38.99 | 700 | — | — |
| 2025-01-27 | $14.50 | $38.20 | 0 | — | — |
| 2025-01-24 | $14.50 | $38.20 | 800 | — | — |
| 2025-01-23 | $15.00 | $39.52 | 5,800 | — | — |
| 2025-01-22 | $14.50 | $38.20 | 0 | — | — |
| 2025-01-21 | $14.50 | $38.20 | 400 | — | — |
| 2025-01-17 | $14.88 | $39.20 | 800 | — | — |
| 2025-01-16 | $14.08 | $37.09 | 400 | — | — |
| 2025-01-15 | $13.95 | $36.75 | 0 | — | — |
| 2025-01-14 | $13.95 | $36.75 | 300 | — | — |
| 2025-01-13 | $14.20 | $37.41 | 1,100 | — | — |
| 2025-01-10 | $13.90 | $36.62 | 1,100 | — | — |
| 2025-01-08 | $14.12 | $37.20 | 0 | — | — |
| 2025-01-07 | $14.12 | $37.20 | 0 | — | — |
| 2025-01-06 | $14.12 | $37.20 | 0 | — | — |
| 2025-01-03 | $14.12 | $37.20 | 0 | — | — |
| 2025-01-02 | $14.12 | $37.20 | 2,100 | — | — |