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 | $18.01 | $122.24 | 143,600 | — | — |
| 2025-12-30 | $18.33 | $124.41 | 176,600 | — | — |
| 2025-12-29 | $18.44 | $125.16 | 240,400 | — | — |
| 2025-12-26 | $18.29 | $124.14 | 225,500 | — | — |
| 2025-12-24 | $18.13 | $123.05 | 133,800 | — | — |
| 2025-12-23 | $18.08 | $122.71 | 288,000 | — | — |
| 2025-12-22 | $18.22 | $123.66 | 332,200 | — | — |
| 2025-12-19 | $18.07 | $122.64 | 431,800 | — | — |
| 2025-12-18 | $18.41 | $124.95 | 194,200 | — | — |
| 2025-12-17 | $18.14 | $123.12 | 205,200 | — | — |
| 2025-12-16 | $18.29 | $124.14 | 169,400 | — | — |
| 2025-12-15 | $18.34 | $124.48 | 197,000 | — | — |
| 2025-12-12 | $18.36 | $124.61 | 206,000 | — | — |
| 2025-12-11 | $18.23 | $123.73 | 254,600 | — | — |
| 2025-12-10 | $17.79 | $120.74 | 218,900 | — | — |
| 2025-12-09 | $17.68 | $120.00 | 219,100 | — | — |
| 2025-12-08 | $17.43 | $118.30 | 142,800 | — | — |
| 2025-12-05 | $17.79 | $120.74 | 162,400 | — | — |
| 2025-12-04 | $17.60 | $119.45 | 167,200 | — | — |
| 2025-12-03 | $17.90 | $121.49 | 176,200 | — | — |
| 2025-12-02 | $17.60 | $119.45 | 161,800 | — | — |
| 2025-12-01 | $17.59 | $119.39 | 219,500 | — | — |
| 2025-11-28 | $17.44 | $118.37 | 145,900 | — | — |
| 2025-11-26 | $17.26 | $117.15 | 185,100 | — | — |
| 2025-11-25 | $17.36 | $117.83 | 233,000 | — | — |
| 2025-11-24 | $16.94 | $114.98 | 843,200 | — | — |
| 2025-11-21 | $17.07 | $115.86 | 156,100 | — | — |
| 2025-11-20 | $16.77 | $113.82 | 181,700 | — | — |
| 2025-11-19 | $16.64 | $112.94 | 141,600 | — | — |
| 2025-11-18 | $16.63 | $112.87 | 178,900 | — | — |
| 2025-11-17 | $16.38 | $111.17 | 240,800 | — | — |
| 2025-11-14 | $16.90 | $114.70 | 211,700 | — | — |
| 2025-11-13 | $16.98 | $115.25 | 164,500 | — | — |
| 2025-11-12 | $16.88 | $114.57 | 148,100 | — | — |
| 2025-11-11 | $16.95 | $115.04 | 181,300 | — | — |
| 2025-11-10 | $17.02 | $115.52 | 265,400 | — | — |
| 2025-11-07 | $16.97 | $115.18 | 253,000 | — | — |
| 2025-11-06 | $16.94 | $114.98 | 280,000 | — | — |
| 2025-11-05 | $17.15 | $116.40 | 205,400 | — | — |
| 2025-11-04 | $16.96 | $115.11 | 253,100 | — | — |
| 2025-11-03 | $16.99 | $115.31 | 636,500 | — | — |
| 2025-10-31 | $16.40 | $111.31 | 209,400 | — | — |
| 2025-10-30 | $16.55 | $112.33 | 286,800 | — | — |
| 2025-10-29 | $16.51 | $112.06 | 247,100 | — | — |
| 2025-10-28 | $16.70 | $113.35 | 192,100 | — | — |
| 2025-10-27 | $16.57 | $112.46 | 217,500 | — | — |
| 2025-10-24 | $16.95 | $115.04 | 157,000 | — | — |
| 2025-10-23 | $16.97 | $115.18 | 153,200 | — | — |
| 2025-10-22 | $17.04 | $115.65 | 255,600 | — | — |
| 2025-10-21 | $16.87 | $114.50 | 236,500 | — | — |
| 2025-10-20 | $17.19 | $116.67 | 249,400 | — | — |
| 2025-10-17 | $17.20 | $116.74 | 212,100 | — | — |
| 2025-10-16 | $17.42 | $118.23 | 217,500 | — | — |
| 2025-10-15 | $17.45 | $118.44 | 197,300 | — | — |
| 2025-10-14 | $17.57 | $119.25 | 219,400 | — | — |
| 2025-10-13 | $17.34 | $117.69 | 198,100 | — | — |
| 2025-10-10 | $17.02 | $115.52 | 209,200 | — | — |
| 2025-10-09 | $17.51 | $117.15 | 189,600 | — | — |
| 2025-10-08 | $17.66 | $118.15 | 196,100 | — | — |
| 2025-10-07 | $17.48 | $116.95 | 209,900 | — | — |
| 2025-10-06 | $17.69 | $118.35 | 208,800 | — | — |
| 2025-10-03 | $18.16 | $121.50 | 116,800 | — | — |
| 2025-10-02 | $18.09 | $121.03 | 127,900 | — | — |
| 2025-10-01 | $18.28 | $122.30 | 172,000 | — | — |
| 2025-09-30 | $18.28 | $122.30 | 146,300 | — | — |
| 2025-09-29 | $18.11 | $121.16 | 92,600 | — | — |
| 2025-09-26 | $18.36 | $122.83 | 125,500 | — | — |
| 2025-09-25 | $18.14 | $121.36 | 94,300 | — | — |
| 2025-09-24 | $18.32 | $122.57 | 107,700 | — | — |
| 2025-09-23 | $18.24 | $122.03 | 162,400 | — | — |
| 2025-09-22 | $18.59 | $124.37 | 139,900 | — | — |
| 2025-09-19 | $18.14 | $121.36 | 395,900 | — | — |
| 2025-09-18 | $18.30 | $122.43 | 117,000 | — | — |
| 2025-09-17 | $18.13 | $121.30 | 124,000 | — | — |
| 2025-09-16 | $18.17 | $121.56 | 99,300 | — | — |
| 2025-09-15 | $18.06 | $120.83 | 90,600 | — | — |
| 2025-09-12 | $17.98 | $120.29 | 73,800 | — | — |
| 2025-09-11 | $18.37 | $122.90 | 125,800 | — | — |
| 2025-09-10 | $17.97 | $120.22 | 138,100 | — | — |
| 2025-09-09 | $18.08 | $120.96 | 121,800 | — | — |
| 2025-09-08 | $18.44 | $123.37 | 106,900 | — | — |
| 2025-09-05 | $18.48 | $123.64 | 113,200 | — | — |
| 2025-09-04 | $18.61 | $124.51 | 123,100 | — | — |
| 2025-09-03 | $18.19 | $121.70 | 155,500 | — | — |
| 2025-09-02 | $18.24 | $122.03 | 116,700 | — | — |
| 2025-08-29 | $18.27 | $122.23 | 135,100 | — | — |
| 2025-08-28 | $18.41 | $123.17 | 66,500 | — | — |
| 2025-08-27 | $18.51 | $123.84 | 83,600 | — | — |
| 2025-08-26 | $18.44 | $123.37 | 81,100 | — | — |
| 2025-08-25 | $18.47 | $123.57 | 129,900 | — | — |
| 2025-08-22 | $18.70 | $125.11 | 160,200 | — | — |
| 2025-08-21 | $18.06 | $120.83 | 93,900 | — | — |
| 2025-08-20 | $18.02 | $120.56 | 104,200 | — | — |
| 2025-08-19 | $18.25 | $122.10 | 106,700 | — | — |
| 2025-08-18 | $18.03 | $120.63 | 110,000 | — | — |
| 2025-08-15 | $18.06 | $120.83 | 107,500 | — | — |
| 2025-08-14 | $18.23 | $121.96 | 117,900 | — | — |
| 2025-08-13 | $18.59 | $124.37 | 217,300 | — | — |
| 2025-08-12 | $18.36 | $122.83 | 173,600 | — | — |
| 2025-08-11 | $17.99 | $120.36 | 140,500 | — | — |
| 2025-08-08 | $18.16 | $121.50 | 189,100 | — | — |
| 2025-08-07 | $17.98 | $120.29 | 139,000 | — | — |
| 2025-08-06 | $18.10 | $121.09 | 134,100 | — | — |
| 2025-08-05 | $18.10 | $121.09 | 143,400 | — | — |
| 2025-08-04 | $17.88 | $119.62 | 228,000 | — | — |
| 2025-08-01 | $17.57 | $117.55 | 311,600 | — | — |
| 2025-07-31 | $17.80 | $119.09 | 227,200 | — | — |
| 2025-07-30 | $17.83 | $119.29 | 216,800 | — | — |
| 2025-07-29 | $18.04 | $120.69 | 104,900 | — | — |
| 2025-07-28 | $18.11 | $121.16 | 108,200 | — | — |
| 2025-07-25 | $17.95 | $120.09 | 130,200 | — | — |
| 2025-07-24 | $18.04 | $120.69 | 114,900 | — | — |
| 2025-07-23 | $18.22 | $121.90 | 149,400 | — | — |
| 2025-07-22 | $18.02 | $120.56 | 160,300 | — | — |
| 2025-07-21 | $17.75 | $118.75 | 228,700 | — | — |
| 2025-07-18 | $17.75 | $118.75 | 177,600 | — | — |
| 2025-07-17 | $17.81 | $119.15 | 171,700 | — | — |
| 2025-07-16 | $17.73 | $118.62 | 202,900 | — | — |
| 2025-07-15 | $17.84 | $119.36 | 133,800 | — | — |
| 2025-07-14 | $18.44 | $123.37 | 165,100 | — | — |
| 2025-07-11 | $18.20 | $121.76 | 120,200 | — | — |
| 2025-07-10 | $18.77 | $123.90 | 204,200 | — | — |
| 2025-07-09 | $18.50 | $122.12 | 135,200 | — | — |
| 2025-07-08 | $18.40 | $121.46 | 206,600 | — | — |
| 2025-07-07 | $18.40 | $121.46 | 152,100 | — | — |
| 2025-07-03 | $18.66 | $123.18 | 63,300 | — | — |
| 2025-07-02 | $18.57 | $122.58 | 139,800 | — | — |
| 2025-07-01 | $18.49 | $122.06 | 207,100 | — | — |
| 2025-06-30 | $18.14 | $119.75 | 181,200 | — | — |
| 2025-06-27 | $18.32 | $120.93 | 278,600 | — | — |
| 2025-06-26 | $18.57 | $122.58 | 146,300 | — | — |
| 2025-06-25 | $18.47 | $121.92 | 200,000 | — | — |
| 2025-06-24 | $19.01 | $125.49 | 155,600 | — | — |
| 2025-06-23 | $19.01 | $125.49 | 194,200 | — | — |
| 2025-06-20 | $18.24 | $120.41 | 259,700 | — | — |
| 2025-06-18 | $18.50 | $122.12 | 86,100 | — | — |
| 2025-06-17 | $18.66 | $123.18 | 83,100 | — | — |
| 2025-06-16 | $18.72 | $123.57 | 136,600 | — | — |
| 2025-06-13 | $18.44 | $121.73 | 136,100 | — | — |
| 2025-06-12 | $18.85 | $124.43 | 181,900 | — | — |
| 2025-06-11 | $18.73 | $123.64 | 162,500 | — | — |
| 2025-06-10 | $18.79 | $124.04 | 132,900 | — | — |
| 2025-06-09 | $18.65 | $123.11 | 126,100 | — | — |
| 2025-06-06 | $18.55 | $122.45 | 93,600 | — | — |
| 2025-06-05 | $18.53 | $122.32 | 146,300 | — | — |
| 2025-06-04 | $18.49 | $122.06 | 126,900 | — | — |
| 2025-06-03 | $18.65 | $123.11 | 112,800 | — | — |
| 2025-06-02 | $18.49 | $122.06 | 130,800 | — | — |
| 2025-05-30 | $18.67 | $123.24 | 136,600 | — | — |
| 2025-05-29 | $18.72 | $123.57 | 95,900 | — | — |
| 2025-05-28 | $18.56 | $122.52 | 110,200 | — | — |
| 2025-05-27 | $18.93 | $124.96 | 144,900 | — | — |
| 2025-05-23 | $18.63 | $122.98 | 128,100 | — | — |
| 2025-05-22 | $18.73 | $123.64 | 133,000 | — | — |
| 2025-05-21 | $18.92 | $124.89 | 112,300 | — | — |
| 2025-05-20 | $19.34 | $127.67 | 115,200 | — | — |
| 2025-05-19 | $19.44 | $128.33 | 134,200 | — | — |
| 2025-05-16 | $19.50 | $128.72 | 132,300 | — | — |
| 2025-05-15 | $19.56 | $129.12 | 138,900 | — | — |
| 2025-05-14 | $19.40 | $128.06 | 193,700 | — | — |
| 2025-05-13 | $19.47 | $128.53 | 188,600 | — | — |
| 2025-05-12 | $19.29 | $127.34 | 242,000 | — | — |
| 2025-05-09 | $18.96 | $125.16 | 155,200 | — | — |
| 2025-05-08 | $19.14 | $126.35 | 194,900 | — | — |
| 2025-05-07 | $18.47 | $121.92 | 183,600 | — | — |
| 2025-05-06 | $18.37 | $121.26 | 217,900 | — | — |
| 2025-05-05 | $18.01 | $118.89 | 138,700 | — | — |
| 2025-05-02 | $17.99 | $118.76 | 157,300 | — | — |
| 2025-05-01 | $17.78 | $117.37 | 165,300 | — | — |
| 2025-04-30 | $17.95 | $118.49 | 137,900 | — | — |
| 2025-04-29 | $18.03 | $119.02 | 142,600 | — | — |
| 2025-04-28 | $17.84 | $117.77 | 165,200 | — | — |
| 2025-04-25 | $17.92 | $118.29 | 202,400 | — | — |
| 2025-04-24 | $18.06 | $119.22 | 190,000 | — | — |
| 2025-04-23 | $18.02 | $118.95 | 192,600 | — | — |
| 2025-04-22 | $18.26 | $120.54 | 317,100 | — | — |
| 2025-04-21 | $17.27 | $114.00 | 348,300 | — | — |
| 2025-04-17 | $18.74 | $123.71 | 171,300 | — | — |
| 2025-04-16 | $18.71 | $123.51 | 145,600 | — | — |
| 2025-04-15 | $18.90 | $124.76 | 139,000 | — | — |
| 2025-04-14 | $19.25 | $127.07 | 195,500 | — | — |
| 2025-04-11 | $19.31 | $125.82 | 156,700 | — | — |
| 2025-04-10 | $19.03 | $123.99 | 179,200 | — | — |
| 2025-04-09 | $19.44 | $126.67 | 327,300 | — | — |
| 2025-04-08 | $18.81 | $122.56 | 181,100 | — | — |
| 2025-04-07 | $19.06 | $124.19 | 324,200 | — | — |
| 2025-04-04 | $19.40 | $126.41 | 211,300 | — | — |
| 2025-04-03 | $19.87 | $129.47 | 139,300 | — | — |
| 2025-04-02 | $20.22 | $131.75 | 136,400 | — | — |
| 2025-04-01 | $20.12 | $131.10 | 148,700 | — | — |
| 2025-03-31 | $20.09 | $130.90 | 185,900 | — | — |
| 2025-03-28 | $20.17 | $131.42 | 127,800 | — | — |
| 2025-03-27 | $20.43 | $133.12 | 254,000 | — | — |
| 2025-03-26 | $19.61 | $127.77 | 141,500 | — | — |
| 2025-03-25 | $19.39 | $126.34 | 252,600 | — | — |
| 2025-03-24 | $19.69 | $128.29 | 250,800 | — | — |
| 2025-03-21 | $20.23 | $131.81 | 2,099,800 | — | — |
| 2025-03-20 | $21.00 | $136.83 | 228,900 | — | — |
| 2025-03-19 | $21.24 | $138.39 | 194,100 | — | — |
| 2025-03-18 | $21.18 | $138.00 | 190,000 | — | — |
| 2025-03-17 | $21.20 | $138.13 | 173,300 | — | — |
| 2025-03-14 | $21.20 | $138.13 | 125,300 | — | — |
| 2025-03-13 | $21.12 | $137.61 | 140,200 | — | — |
| 2025-03-12 | $21.02 | $136.96 | 137,200 | — | — |
| 2025-03-11 | $21.25 | $138.46 | 203,200 | — | — |
| 2025-03-10 | $21.71 | $141.46 | 232,600 | — | — |
| 2025-03-07 | $21.58 | $140.61 | 205,300 | — | — |
| 2025-03-06 | $21.17 | $137.94 | 214,400 | — | — |
| 2025-03-05 | $21.06 | $137.22 | 187,400 | — | — |
| 2025-03-04 | $21.22 | $138.26 | 145,600 | — | — |
| 2025-03-03 | $21.31 | $138.85 | 170,000 | — | — |
| 2025-02-28 | $21.20 | $138.13 | 237,900 | — | — |
| 2025-02-27 | $21.12 | $137.61 | 210,700 | — | — |
| 2025-02-26 | $21.23 | $138.33 | 243,700 | — | — |
| 2025-02-25 | $21.33 | $138.98 | 174,200 | — | — |
| 2025-02-24 | $20.97 | $136.63 | 135,200 | — | — |
| 2025-02-21 | $20.81 | $135.59 | 120,200 | — | — |
| 2025-02-20 | $21.02 | $136.96 | 124,700 | — | — |
| 2025-02-19 | $20.81 | $135.59 | 106,300 | — | — |
| 2025-02-18 | $20.68 | $134.75 | 120,600 | — | — |
| 2025-02-14 | $20.48 | $133.44 | 108,500 | — | — |
| 2025-02-13 | $20.53 | $133.77 | 139,300 | — | — |
| 2025-02-12 | $20.33 | $132.46 | 115,400 | — | — |
| 2025-02-11 | $20.62 | $134.35 | 103,300 | — | — |
| 2025-02-10 | $20.42 | $133.05 | 111,500 | — | — |
| 2025-02-07 | $20.43 | $133.12 | 151,600 | — | — |
| 2025-02-06 | $20.64 | $134.48 | 131,800 | — | — |
| 2025-02-05 | $20.75 | $135.20 | 112,000 | — | — |
| 2025-02-04 | $20.72 | $135.01 | 113,300 | — | — |
| 2025-02-03 | $20.48 | $133.44 | 198,000 | — | — |
| 2025-01-31 | $20.75 | $135.20 | 141,400 | — | — |
| 2025-01-30 | $20.71 | $134.94 | 77,400 | — | — |
| 2025-01-29 | $20.66 | $134.61 | 66,700 | — | — |
| 2025-01-28 | $20.73 | $135.07 | 103,400 | — | — |
| 2025-01-27 | $20.92 | $136.31 | 142,900 | — | — |
| 2025-01-24 | $20.75 | $135.20 | 91,200 | — | — |
| 2025-01-23 | $20.66 | $134.61 | 117,700 | — | — |
| 2025-01-22 | $20.56 | $133.96 | 156,700 | — | — |
| 2025-01-21 | $21.07 | $137.29 | 202,600 | — | — |
| 2025-01-17 | $20.70 | $134.88 | 128,500 | — | — |
| 2025-01-16 | $20.73 | $135.07 | 125,400 | — | — |
| 2025-01-15 | $20.73 | $135.07 | 103,400 | — | — |
| 2025-01-14 | $20.52 | $133.70 | 106,300 | — | — |
| 2025-01-13 | $20.32 | $132.40 | 105,000 | — | — |
| 2025-01-10 | $20.20 | $131.62 | 205,000 | — | — |
| 2025-01-08 | $20.75 | $133.57 | 141,300 | — | — |
| 2025-01-07 | $20.59 | $132.54 | 161,800 | — | — |
| 2025-01-06 | $20.89 | $134.47 | 102,300 | — | — |
| 2025-01-03 | $21.23 | $136.66 | 75,300 | — | — |
| 2025-01-02 | $20.95 | $134.86 | 98,000 | — | — |