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 | $17.40 | $131.98 | 1,538,500 | — | — |
| 2025-12-30 | $17.40 | $131.98 | 911,400 | — | — |
| 2025-12-29 | $17.47 | $132.51 | 1,124,600 | — | — |
| 2025-12-26 | $17.55 | $133.12 | 1,226,700 | — | — |
| 2025-12-24 | $17.43 | $132.21 | 559,900 | — | — |
| 2025-12-23 | $17.38 | $131.83 | 1,409,400 | — | — |
| 2025-12-22 | $17.36 | $131.67 | 1,118,200 | — | — |
| 2025-12-19 | $17.32 | $131.37 | 2,613,200 | — | — |
| 2025-12-18 | $17.39 | $131.90 | 1,355,400 | — | — |
| 2025-12-17 | $17.41 | $132.05 | 1,508,500 | — | — |
| 2025-12-16 | $17.31 | $131.29 | 1,446,700 | — | — |
| 2025-12-15 | $17.34 | $131.52 | 2,674,500 | — | — |
| 2025-12-12 | $17.37 | $131.75 | 1,630,700 | — | — |
| 2025-12-11 | $17.39 | $131.90 | 2,550,000 | — | — |
| 2025-12-10 | $17.22 | $130.61 | 1,255,200 | — | — |
| 2025-12-09 | $17.10 | $129.70 | 1,027,800 | — | — |
| 2025-12-08 | $17.06 | $129.40 | 1,793,400 | — | — |
| 2025-12-05 | $17.18 | $130.31 | 1,124,700 | — | — |
| 2025-12-04 | $17.21 | $130.54 | 1,472,500 | — | — |
| 2025-12-03 | $17.31 | $131.29 | 1,367,500 | — | — |
| 2025-12-02 | $17.25 | $130.84 | 1,449,000 | — | — |
| 2025-12-01 | $17.29 | $131.14 | 2,258,800 | — | — |
| 2025-11-28 | $17.36 | $131.67 | 1,084,600 | — | — |
| 2025-11-26 | $17.35 | $131.60 | 3,950,400 | — | — |
| 2025-11-25 | $17.15 | $130.08 | 2,294,300 | — | — |
| 2025-11-24 | $17.03 | $129.17 | 1,253,800 | — | — |
| 2025-11-21 | $16.98 | $128.79 | 1,663,300 | — | — |
| 2025-11-20 | $16.91 | $128.26 | 1,506,200 | — | — |
| 2025-11-19 | $16.82 | $127.58 | 1,251,000 | — | — |
| 2025-11-18 | $16.76 | $127.12 | 1,012,900 | — | — |
| 2025-11-17 | $16.68 | $126.52 | 2,469,600 | — | — |
| 2025-11-14 | $16.84 | $127.73 | 1,874,100 | — | — |
| 2025-11-13 | $16.81 | $127.50 | 1,722,900 | — | — |
| 2025-11-12 | $16.61 | $125.99 | 2,650,000 | — | — |
| 2025-11-11 | $16.81 | $127.50 | 1,188,700 | — | — |
| 2025-11-10 | $16.69 | $126.59 | 1,124,600 | — | — |
| 2025-11-07 | $16.74 | $126.97 | 1,169,500 | — | — |
| 2025-11-06 | $16.57 | $125.68 | 912,400 | — | — |
| 2025-11-05 | $16.65 | $126.29 | 1,085,200 | — | — |
| 2025-11-04 | $16.53 | $125.38 | 872,800 | — | — |
| 2025-11-03 | $16.40 | $124.39 | 1,343,500 | — | — |
| 2025-10-31 | $16.45 | $124.77 | 1,678,100 | — | — |
| 2025-10-30 | $16.45 | $124.77 | 1,368,200 | — | — |
| 2025-10-29 | $16.43 | $124.62 | 2,068,500 | — | — |
| 2025-10-28 | $16.53 | $125.38 | 1,104,500 | — | — |
| 2025-10-27 | $16.59 | $125.83 | 1,449,200 | — | — |
| 2025-10-24 | $16.65 | $126.29 | 2,106,800 | — | — |
| 2025-10-23 | $16.91 | $128.26 | 845,900 | — | — |
| 2025-10-22 | $16.86 | $127.88 | 2,155,700 | — | — |
| 2025-10-21 | $16.77 | $127.20 | 891,000 | — | — |
| 2025-10-20 | $16.83 | $127.65 | 532,200 | — | — |
| 2025-10-17 | $16.74 | $126.97 | 709,100 | — | — |
| 2025-10-16 | $16.74 | $126.97 | 941,700 | — | — |
| 2025-10-15 | $16.81 | $127.50 | 631,500 | — | — |
| 2025-10-14 | $16.74 | $126.97 | 1,014,200 | — | — |
| 2025-10-13 | $16.78 | $127.27 | 493,300 | — | — |
| 2025-10-10 | $16.60 | $125.91 | 1,375,300 | — | — |
| 2025-10-09 | $16.67 | $126.44 | 772,500 | — | — |
| 2025-10-08 | $16.72 | $126.82 | 631,200 | — | — |
| 2025-10-07 | $16.71 | $126.74 | 986,000 | — | — |
| 2025-10-06 | $16.74 | $126.97 | 774,800 | — | — |
| 2025-10-03 | $16.78 | $127.27 | 1,081,000 | — | — |
| 2025-10-02 | $16.82 | $127.58 | 809,000 | — | — |
| 2025-10-01 | $16.90 | $128.19 | 787,200 | — | — |
| 2025-09-30 | $16.86 | $127.88 | 1,183,800 | — | — |
| 2025-09-29 | $16.71 | $126.74 | 1,217,400 | — | — |
| 2025-09-26 | $16.83 | $127.65 | 731,200 | — | — |
| 2025-09-25 | $16.71 | $126.74 | 1,097,200 | — | — |
| 2025-09-24 | $16.70 | $126.67 | 843,100 | — | — |
| 2025-09-23 | $16.78 | $127.27 | 754,700 | — | — |
| 2025-09-22 | $16.92 | $128.34 | 639,200 | — | — |
| 2025-09-19 | $16.82 | $127.58 | 1,671,300 | — | — |
| 2025-09-18 | $16.93 | $128.41 | 682,600 | — | — |
| 2025-09-17 | $16.75 | $127.05 | 896,900 | — | — |
| 2025-09-16 | $16.98 | $127.43 | 1,227,500 | — | — |
| 2025-09-15 | $16.90 | $126.83 | 1,399,200 | — | — |
| 2025-09-12 | $17.13 | $128.55 | 1,055,000 | — | — |
| 2025-09-11 | $17.08 | $128.18 | 1,176,300 | — | — |
| 2025-09-10 | $17.10 | $128.33 | 946,100 | — | — |
| 2025-09-09 | $17.18 | $128.93 | 879,600 | — | — |
| 2025-09-08 | $17.20 | $129.08 | 626,900 | — | — |
| 2025-09-05 | $17.22 | $129.23 | 817,300 | — | — |
| 2025-09-04 | $17.13 | $128.55 | 641,800 | — | — |
| 2025-09-03 | $17.06 | $128.03 | 615,500 | — | — |
| 2025-09-02 | $17.01 | $127.65 | 1,050,400 | — | — |
| 2025-08-29 | $17.08 | $128.18 | 686,400 | — | — |
| 2025-08-28 | $17.03 | $127.80 | 520,500 | — | — |
| 2025-08-27 | $17.11 | $128.40 | 820,400 | — | — |
| 2025-08-26 | $16.97 | $127.35 | 1,355,500 | — | — |
| 2025-08-25 | $17.00 | $127.58 | 978,300 | — | — |
| 2025-08-22 | $16.95 | $127.20 | 1,928,200 | — | — |
| 2025-08-21 | $16.77 | $125.85 | 925,800 | — | — |
| 2025-08-20 | $16.86 | $126.53 | 903,000 | — | — |
| 2025-08-19 | $16.88 | $126.68 | 739,000 | — | — |
| 2025-08-18 | $16.75 | $125.70 | 911,300 | — | — |
| 2025-08-15 | $16.69 | $125.25 | 950,200 | — | — |
| 2025-08-14 | $16.58 | $124.42 | 1,021,800 | — | — |
| 2025-08-13 | $16.61 | $124.65 | 1,213,600 | — | — |
| 2025-08-12 | $16.48 | $123.67 | 1,234,400 | — | — |
| 2025-08-11 | $16.35 | $122.70 | 1,309,600 | — | — |
| 2025-08-08 | $16.43 | $123.30 | 1,561,500 | — | — |
| 2025-08-07 | $16.55 | $124.20 | 1,777,500 | — | — |
| 2025-08-06 | $16.25 | $121.95 | 3,256,500 | — | — |
| 2025-08-05 | $16.40 | $123.07 | 2,214,000 | — | — |
| 2025-08-04 | $16.43 | $123.30 | 5,868,000 | — | — |
| 2025-08-01 | $15.11 | $113.39 | 810,700 | — | — |
| 2025-07-31 | $15.08 | $113.17 | 630,300 | — | — |
| 2025-07-30 | $15.34 | $115.12 | 1,016,400 | — | — |
| 2025-07-29 | $15.84 | $118.87 | 700,900 | — | — |
| 2025-07-28 | $15.66 | $117.52 | 522,600 | — | — |
| 2025-07-25 | $15.93 | $119.55 | 528,200 | — | — |
| 2025-07-24 | $16.02 | $120.22 | 524,900 | — | — |
| 2025-07-23 | $16.13 | $121.05 | 632,500 | — | — |
| 2025-07-22 | $16.16 | $121.27 | 445,400 | — | — |
| 2025-07-21 | $16.04 | $120.37 | 666,900 | — | — |
| 2025-07-18 | $16.22 | $121.72 | 660,700 | — | — |
| 2025-07-17 | $16.39 | $123.00 | 568,000 | — | — |
| 2025-07-16 | $16.46 | $123.52 | 584,700 | — | — |
| 2025-07-15 | $16.23 | $121.80 | 847,800 | — | — |
| 2025-07-14 | $16.48 | $123.67 | 702,500 | — | — |
| 2025-07-11 | $16.39 | $123.00 | 494,400 | — | — |
| 2025-07-10 | $16.29 | $122.25 | 614,300 | — | — |
| 2025-07-09 | $16.12 | $120.97 | 745,100 | — | — |
| 2025-07-08 | $16.06 | $120.52 | 488,200 | — | — |
| 2025-07-07 | $16.14 | $121.12 | 717,800 | — | — |
| 2025-07-03 | $16.16 | $121.27 | 429,800 | — | — |
| 2025-07-02 | $16.05 | $120.45 | 491,000 | — | — |
| 2025-07-01 | $15.94 | $119.62 | 687,300 | — | — |
| 2025-06-30 | $15.90 | $119.32 | 689,800 | — | — |
| 2025-06-27 | $16.04 | $120.37 | 1,583,100 | — | — |
| 2025-06-26 | $16.03 | $120.30 | 738,700 | — | — |
| 2025-06-25 | $15.65 | $117.45 | 826,800 | — | — |
| 2025-06-24 | $15.94 | $119.62 | 709,900 | — | — |
| 2025-06-23 | $16.01 | $120.15 | 766,100 | — | — |
| 2025-06-20 | $15.80 | $118.57 | 1,122,200 | — | — |
| 2025-06-18 | $15.90 | $119.32 | 815,400 | — | — |
| 2025-06-17 | $15.96 | $119.77 | 505,100 | — | — |
| 2025-06-16 | $16.25 | $120.60 | 647,300 | — | — |
| 2025-06-13 | $16.38 | $121.56 | 460,200 | — | — |
| 2025-06-12 | $16.68 | $123.79 | 435,100 | — | — |
| 2025-06-11 | $16.55 | $122.82 | 325,100 | — | — |
| 2025-06-10 | $16.61 | $123.27 | 610,500 | — | — |
| 2025-06-09 | $16.45 | $122.08 | 380,300 | — | — |
| 2025-06-06 | $16.17 | $120.00 | 261,400 | — | — |
| 2025-06-05 | $16.10 | $119.48 | 349,300 | — | — |
| 2025-06-04 | $16.03 | $118.96 | 446,600 | — | — |
| 2025-06-03 | $15.94 | $118.30 | 425,900 | — | — |
| 2025-06-02 | $16.03 | $118.96 | 570,200 | — | — |
| 2025-05-30 | $16.06 | $119.19 | 1,192,500 | — | — |
| 2025-05-29 | $16.01 | $118.82 | 526,300 | — | — |
| 2025-05-28 | $15.94 | $118.30 | 604,700 | — | — |
| 2025-05-27 | $15.92 | $118.15 | 597,800 | — | — |
| 2025-05-23 | $15.60 | $115.77 | 500,700 | — | — |
| 2025-05-22 | $15.71 | $116.59 | 414,900 | — | — |
| 2025-05-21 | $15.81 | $117.33 | 454,300 | — | — |
| 2025-05-20 | $16.09 | $119.41 | 395,700 | — | — |
| 2025-05-19 | $16.18 | $120.08 | 251,700 | — | — |
| 2025-05-16 | $16.23 | $120.45 | 459,500 | — | — |
| 2025-05-15 | $16.22 | $120.37 | 597,700 | — | — |
| 2025-05-14 | $15.75 | $116.89 | 536,700 | — | — |
| 2025-05-13 | $15.91 | $118.07 | 392,400 | — | — |
| 2025-05-12 | $16.10 | $119.48 | 395,200 | — | — |
| 2025-05-09 | $15.97 | $118.52 | 402,300 | — | — |
| 2025-05-08 | $16.00 | $118.74 | 581,900 | — | — |
| 2025-05-07 | $15.86 | $117.70 | 517,300 | — | — |
| 2025-05-06 | $15.87 | $117.78 | 617,800 | — | — |
| 2025-05-05 | $15.89 | $117.93 | 546,900 | — | — |
| 2025-05-02 | $16.19 | $120.15 | 1,024,600 | — | — |
| 2025-05-01 | $15.91 | $118.07 | 906,100 | — | — |
| 2025-04-30 | $15.57 | $115.55 | 1,075,700 | — | — |
| 2025-04-29 | $15.41 | $114.36 | 494,300 | — | — |
| 2025-04-28 | $15.64 | $116.07 | 638,500 | — | — |
| 2025-04-25 | $15.53 | $115.25 | 615,600 | — | — |
| 2025-04-24 | $15.63 | $116.00 | 662,900 | — | — |
| 2025-04-23 | $15.54 | $115.33 | 794,000 | — | — |
| 2025-04-22 | $15.45 | $114.66 | 627,800 | — | — |
| 2025-04-21 | $15.15 | $112.43 | 545,800 | — | — |
| 2025-04-17 | $15.32 | $113.70 | 401,500 | — | — |
| 2025-04-16 | $15.26 | $113.25 | 406,000 | — | — |
| 2025-04-15 | $15.25 | $113.18 | 756,400 | — | — |
| 2025-04-14 | $15.30 | $113.55 | 750,100 | — | — |
| 2025-04-11 | $15.07 | $111.84 | 488,300 | — | — |
| 2025-04-10 | $14.90 | $110.58 | 498,700 | — | — |
| 2025-04-09 | $15.25 | $113.18 | 777,800 | — | — |
| 2025-04-08 | $14.69 | $109.02 | 820,400 | — | — |
| 2025-04-07 | $15.35 | $113.92 | 1,351,400 | — | — |
| 2025-04-04 | $15.99 | $118.67 | 925,200 | — | — |
| 2025-04-03 | $16.66 | $123.64 | 789,600 | — | — |
| 2025-04-02 | $17.21 | $127.72 | 486,900 | — | — |
| 2025-04-01 | $17.19 | $127.57 | 542,700 | — | — |
| 2025-03-31 | $17.40 | $129.13 | 841,700 | — | — |
| 2025-03-28 | $17.27 | $128.17 | 549,300 | — | — |
| 2025-03-27 | $17.27 | $128.17 | 898,700 | — | — |
| 2025-03-26 | $17.36 | $128.84 | 393,000 | — | — |
| 2025-03-25 | $17.18 | $127.50 | 644,000 | — | — |
| 2025-03-24 | $17.19 | $127.57 | 658,700 | — | — |
| 2025-03-21 | $17.10 | $126.91 | 1,230,300 | — | — |
| 2025-03-20 | $17.09 | $126.83 | 626,400 | — | — |
| 2025-03-19 | $17.08 | $126.76 | 851,000 | — | — |
| 2025-03-18 | $17.18 | $126.16 | 647,900 | — | — |
| 2025-03-17 | $17.45 | $128.15 | 635,200 | — | — |
| 2025-03-14 | $17.25 | $126.68 | 668,100 | — | — |
| 2025-03-13 | $16.90 | $124.11 | 822,700 | — | — |
| 2025-03-12 | $17.03 | $125.06 | 815,900 | — | — |
| 2025-03-11 | $16.98 | $124.69 | 710,800 | — | — |
| 2025-03-10 | $17.04 | $125.14 | 478,900 | — | — |
| 2025-03-07 | $17.26 | $126.75 | 521,000 | — | — |
| 2025-03-06 | $17.12 | $125.72 | 559,000 | — | — |
| 2025-03-05 | $17.34 | $127.34 | 501,200 | — | — |
| 2025-03-04 | $17.18 | $126.16 | 738,700 | — | — |
| 2025-03-03 | $17.38 | $127.63 | 503,200 | — | — |
| 2025-02-28 | $17.39 | $127.71 | 636,200 | — | — |
| 2025-02-27 | $17.44 | $128.07 | 621,700 | — | — |
| 2025-02-26 | $17.38 | $127.63 | 578,300 | — | — |
| 2025-02-25 | $17.44 | $128.07 | 1,000,100 | — | — |
| 2025-02-24 | $16.92 | $124.25 | 622,900 | — | — |
| 2025-02-21 | $17.08 | $125.43 | 937,900 | — | — |
| 2025-02-20 | $17.09 | $125.50 | 1,174,000 | — | — |
| 2025-02-19 | $16.75 | $123.01 | 851,000 | — | — |
| 2025-02-18 | $17.04 | $125.14 | 1,374,400 | — | — |
| 2025-02-14 | $17.23 | $126.53 | 2,191,600 | — | — |
| 2025-02-13 | $15.49 | $113.75 | 659,700 | — | — |
| 2025-02-12 | $15.23 | $111.84 | 857,200 | — | — |
| 2025-02-11 | $15.51 | $113.90 | 497,400 | — | — |
| 2025-02-10 | $15.55 | $114.19 | 714,600 | — | — |
| 2025-02-07 | $15.56 | $114.27 | 719,200 | — | — |
| 2025-02-06 | $15.61 | $114.63 | 510,400 | — | — |
| 2025-02-05 | $15.69 | $115.22 | 510,500 | — | — |
| 2025-02-04 | $15.28 | $112.21 | 447,000 | — | — |
| 2025-02-03 | $15.12 | $111.04 | 281,200 | — | — |
| 2025-01-31 | $15.26 | $112.06 | 485,800 | — | — |
| 2025-01-30 | $15.24 | $111.92 | 429,600 | — | — |
| 2025-01-29 | $14.88 | $109.27 | 554,100 | — | — |
| 2025-01-28 | $15.07 | $110.67 | 531,100 | — | — |
| 2025-01-27 | $14.93 | $109.64 | 381,300 | — | — |
| 2025-01-24 | $14.61 | $107.29 | 293,900 | — | — |
| 2025-01-23 | $14.65 | $107.58 | 451,100 | — | — |
| 2025-01-22 | $14.74 | $108.25 | 504,800 | — | — |
| 2025-01-21 | $14.85 | $109.05 | 391,100 | — | — |
| 2025-01-17 | $14.82 | $108.83 | 702,500 | — | — |
| 2025-01-16 | $14.73 | $108.17 | 231,200 | — | — |
| 2025-01-15 | $14.71 | $108.02 | 282,200 | — | — |
| 2025-01-14 | $14.73 | $108.17 | 331,600 | — | — |
| 2025-01-13 | $14.48 | $106.34 | 392,100 | — | — |
| 2025-01-10 | $14.32 | $105.16 | 517,600 | — | — |
| 2025-01-08 | $14.66 | $107.66 | 993,500 | — | — |
| 2025-01-07 | $14.77 | $108.47 | 830,600 | — | — |
| 2025-01-06 | $14.57 | $107.00 | 577,000 | — | — |
| 2025-01-03 | $15.10 | $110.89 | 437,300 | — | — |
| 2025-01-02 | $15.08 | $110.74 | 527,900 | — | — |