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 | $19.69 | $59.72 | 14,700 | — | — |
| 2025-12-30 | $19.14 | $58.05 | 9,100 | — | — |
| 2025-12-29 | $19.90 | $60.35 | 11,800 | — | — |
| 2025-12-26 | $20.46 | $62.05 | 17,300 | — | — |
| 2025-12-24 | $19.17 | $58.14 | 66,500 | — | — |
| 2025-12-23 | $18.96 | $57.50 | 19,300 | — | — |
| 2025-12-22 | $19.60 | $59.44 | 10,700 | — | — |
| 2025-12-19 | $20.18 | $61.20 | 27,500 | — | — |
| 2025-12-18 | $19.77 | $59.96 | 11,200 | — | — |
| 2025-12-17 | $19.65 | $59.60 | 9,400 | — | — |
| 2025-12-16 | $19.63 | $59.53 | 31,500 | — | — |
| 2025-12-15 | $19.55 | $59.29 | 11,900 | — | — |
| 2025-12-12 | $20.15 | $61.11 | 15,300 | — | — |
| 2025-12-11 | $20.54 | $62.29 | 8,900 | — | — |
| 2025-12-10 | $19.95 | $60.51 | 13,800 | — | — |
| 2025-12-09 | $19.74 | $59.87 | 5,400 | — | — |
| 2025-12-08 | $19.86 | $60.23 | 28,500 | — | — |
| 2025-12-05 | $18.91 | $57.35 | 5,300 | — | — |
| 2025-12-04 | $19.26 | $58.41 | 5,300 | — | — |
| 2025-12-03 | $19.74 | $59.87 | 17,300 | — | — |
| 2025-12-02 | $18.86 | $57.20 | 6,400 | — | — |
| 2025-12-01 | $18.87 | $57.23 | 6,700 | — | — |
| 2025-11-28 | $19.50 | $59.14 | 4,200 | — | — |
| 2025-11-26 | $19.69 | $59.72 | 9,900 | — | — |
| 2025-11-25 | $19.77 | $59.96 | 7,300 | — | — |
| 2025-11-24 | $19.17 | $58.14 | 4,700 | — | — |
| 2025-11-21 | $20.14 | $61.08 | 12,500 | — | — |
| 2025-11-20 | $19.28 | $58.47 | 9,000 | — | — |
| 2025-11-19 | $18.80 | $57.02 | 17,800 | — | — |
| 2025-11-18 | $18.55 | $56.26 | 9,600 | — | — |
| 2025-11-17 | $19.17 | $58.14 | 15,200 | — | — |
| 2025-11-14 | $19.49 | $59.11 | 7,100 | — | — |
| 2025-11-13 | $19.78 | $59.66 | 7,000 | — | — |
| 2025-11-12 | $19.72 | $59.47 | 13,300 | — | — |
| 2025-11-11 | $19.07 | $57.51 | 17,300 | — | — |
| 2025-11-10 | $19.66 | $59.29 | 3,900 | — | — |
| 2025-11-07 | $19.65 | $59.26 | 14,600 | — | — |
| 2025-11-06 | $19.97 | $60.23 | 8,500 | — | — |
| 2025-11-05 | $20.68 | $62.37 | 8,300 | — | — |
| 2025-11-04 | $21.09 | $63.61 | 9,500 | — | — |
| 2025-11-03 | $21.27 | $64.15 | 4,000 | — | — |
| 2025-10-31 | $21.35 | $64.39 | 6,500 | — | — |
| 2025-10-30 | $21.36 | $64.42 | 34,000 | — | — |
| 2025-10-29 | $21.27 | $64.15 | 8,100 | — | — |
| 2025-10-28 | $21.20 | $63.94 | 5,700 | — | — |
| 2025-10-27 | $21.37 | $64.45 | 7,600 | — | — |
| 2025-10-24 | $21.18 | $63.88 | 7,100 | — | — |
| 2025-10-23 | $21.17 | $63.85 | 4,400 | — | — |
| 2025-10-22 | $21.41 | $64.57 | 9,800 | — | — |
| 2025-10-21 | $21.88 | $65.99 | 9,000 | — | — |
| 2025-10-20 | $21.42 | $64.60 | 10,300 | — | — |
| 2025-10-17 | $21.31 | $64.27 | 7,000 | — | — |
| 2025-10-16 | $21.46 | $64.72 | 6,000 | — | — |
| 2025-10-15 | $21.85 | $65.90 | 4,500 | — | — |
| 2025-10-14 | $22.01 | $66.38 | 7,600 | — | — |
| 2025-10-13 | $21.64 | $65.27 | 13,200 | — | — |
| 2025-10-10 | $21.26 | $64.12 | 15,000 | — | — |
| 2025-10-09 | $22.37 | $67.47 | 11,500 | — | — |
| 2025-10-08 | $22.20 | $66.95 | 10,400 | — | — |
| 2025-10-07 | $22.21 | $66.98 | 9,800 | — | — |
| 2025-10-06 | $22.29 | $67.23 | 8,300 | — | — |
| 2025-10-03 | $22.83 | $68.85 | 5,600 | — | — |
| 2025-10-02 | $22.55 | $68.01 | 6,900 | — | — |
| 2025-10-01 | $23.12 | $69.73 | 9,300 | — | — |
| 2025-09-30 | $23.46 | $70.75 | 5,000 | — | — |
| 2025-09-29 | $24.05 | $72.53 | 23,700 | — | — |
| 2025-09-26 | $24.58 | $74.13 | 7,600 | — | — |
| 2025-09-25 | $24.37 | $73.50 | 5,400 | — | — |
| 2025-09-24 | $24.80 | $74.80 | 3,900 | — | — |
| 2025-09-23 | $24.63 | $74.28 | 11,600 | — | — |
| 2025-09-22 | $25.16 | $75.88 | 11,000 | — | — |
| 2025-09-19 | $25.46 | $76.79 | 28,400 | — | — |
| 2025-09-18 | $26.77 | $80.74 | 10,500 | — | — |
| 2025-09-17 | $25.28 | $76.24 | 11,000 | — | — |
| 2025-09-16 | $25.38 | $76.55 | 6,200 | — | — |
| 2025-09-15 | $24.98 | $75.34 | 26,000 | — | — |
| 2025-09-12 | $25.39 | $76.58 | 4,500 | — | — |
| 2025-09-11 | $25.25 | $76.15 | 13,000 | — | — |
| 2025-09-10 | $24.14 | $72.81 | 4,500 | — | — |
| 2025-09-09 | $24.25 | $73.14 | 33,500 | — | — |
| 2025-09-08 | $24.07 | $72.59 | 4,700 | — | — |
| 2025-09-05 | $23.96 | $72.26 | 5,400 | — | — |
| 2025-09-04 | $24.09 | $72.65 | 6,900 | — | — |
| 2025-09-03 | $23.11 | $69.70 | 10,900 | — | — |
| 2025-09-02 | $24.02 | $72.44 | 8,600 | — | — |
| 2025-08-29 | $23.76 | $71.66 | 10,600 | — | — |
| 2025-08-28 | $23.57 | $71.09 | 5,500 | — | — |
| 2025-08-27 | $24.05 | $72.53 | 6,700 | — | — |
| 2025-08-26 | $23.64 | $71.30 | 7,600 | — | — |
| 2025-08-25 | $23.61 | $71.21 | 9,200 | — | — |
| 2025-08-22 | $24.29 | $73.26 | 21,400 | — | — |
| 2025-08-21 | $22.27 | $67.17 | 7,400 | — | — |
| 2025-08-20 | $23.35 | $70.42 | 11,900 | — | — |
| 2025-08-19 | $22.14 | $66.77 | 12,600 | — | — |
| 2025-08-18 | $22.59 | $68.13 | 18,800 | — | — |
| 2025-08-15 | $21.52 | $64.90 | 60,500 | — | — |
| 2025-08-14 | $23.31 | $69.97 | 14,300 | — | — |
| 2025-08-13 | $24.09 | $72.31 | 6,800 | — | — |
| 2025-08-12 | $23.81 | $71.47 | 7,600 | — | — |
| 2025-08-11 | $22.64 | $67.96 | 5,500 | — | — |
| 2025-08-08 | $22.54 | $67.66 | 1,600 | — | — |
| 2025-08-07 | $22.30 | $66.94 | 2,100 | — | — |
| 2025-08-06 | $22.29 | $66.91 | 5,300 | — | — |
| 2025-08-05 | $22.51 | $67.57 | 6,300 | — | — |
| 2025-08-04 | $22.33 | $67.03 | 4,800 | — | — |
| 2025-08-01 | $22.03 | $66.13 | 8,100 | — | — |
| 2025-07-31 | $23.05 | $69.19 | 7,100 | — | — |
| 2025-07-30 | $22.77 | $68.35 | 7,900 | — | — |
| 2025-07-29 | $23.50 | $70.54 | 5,700 | — | — |
| 2025-07-28 | $23.51 | $70.57 | 6,000 | — | — |
| 2025-07-25 | $23.25 | $69.79 | 2,500 | — | — |
| 2025-07-24 | $23.21 | $69.67 | 3,400 | — | — |
| 2025-07-23 | $23.66 | $71.02 | 3,900 | — | — |
| 2025-07-22 | $23.37 | $70.15 | 8,900 | — | — |
| 2025-07-21 | $22.57 | $67.75 | 12,900 | — | — |
| 2025-07-18 | $22.75 | $68.29 | 18,400 | — | — |
| 2025-07-17 | $23.11 | $69.37 | 19,500 | — | — |
| 2025-07-16 | $23.30 | $69.94 | 11,600 | — | — |
| 2025-07-15 | $23.44 | $70.36 | 7,200 | — | — |
| 2025-07-14 | $24.04 | $72.16 | 9,600 | — | — |
| 2025-07-11 | $24.24 | $72.76 | 7,300 | — | — |
| 2025-07-10 | $24.49 | $73.51 | 6,200 | — | — |
| 2025-07-09 | $24.40 | $73.24 | 4,400 | — | — |
| 2025-07-08 | $24.00 | $72.04 | 10,200 | — | — |
| 2025-07-07 | $23.60 | $70.84 | 8,800 | — | — |
| 2025-07-03 | $23.70 | $71.14 | 6,500 | — | — |
| 2025-07-02 | $23.52 | $70.60 | 8,300 | — | — |
| 2025-07-01 | $23.05 | $69.19 | 10,800 | — | — |
| 2025-06-30 | $22.82 | $68.50 | 11,600 | — | — |
| 2025-06-27 | $23.36 | $70.12 | 98,300 | — | — |
| 2025-06-26 | $23.00 | $69.04 | 5,700 | — | — |
| 2025-06-25 | $22.72 | $68.20 | 3,800 | — | — |
| 2025-06-24 | $23.15 | $69.49 | 7,100 | — | — |
| 2025-06-23 | $23.14 | $69.46 | 8,400 | — | — |
| 2025-06-20 | $23.11 | $69.37 | 16,400 | — | — |
| 2025-06-18 | $23.42 | $70.30 | 4,700 | — | — |
| 2025-06-17 | $23.04 | $69.16 | 6,000 | — | — |
| 2025-06-16 | $23.53 | $70.63 | 5,100 | — | — |
| 2025-06-13 | $23.36 | $70.12 | 6,200 | — | — |
| 2025-06-12 | $23.64 | $70.96 | 5,900 | — | — |
| 2025-06-11 | $23.60 | $70.84 | 12,000 | — | — |
| 2025-06-10 | $23.44 | $70.36 | 6,000 | — | — |
| 2025-06-09 | $22.83 | $68.53 | 9,100 | — | — |
| 2025-06-06 | $23.58 | $70.78 | 6,300 | — | — |
| 2025-06-05 | $22.20 | $66.64 | 9,500 | — | — |
| 2025-06-04 | $22.78 | $68.38 | 5,300 | — | — |
| 2025-06-03 | $22.78 | $68.38 | 6,900 | — | — |
| 2025-06-02 | $22.01 | $66.07 | 10,700 | — | — |
| 2025-05-30 | $22.37 | $67.15 | 8,500 | — | — |
| 2025-05-29 | $23.00 | $69.04 | 8,200 | — | — |
| 2025-05-28 | $22.60 | $67.84 | 8,800 | — | — |
| 2025-05-27 | $23.24 | $69.76 | 16,100 | — | — |
| 2025-05-23 | $22.64 | $67.96 | 5,200 | — | — |
| 2025-05-22 | $23.22 | $69.70 | 10,500 | — | — |
| 2025-05-21 | $23.15 | $69.49 | 8,800 | — | — |
| 2025-05-20 | $23.26 | $69.82 | 4,800 | — | — |
| 2025-05-19 | $23.79 | $71.41 | 4,400 | — | — |
| 2025-05-16 | $23.59 | $70.81 | 11,700 | — | — |
| 2025-05-15 | $24.00 | $72.04 | 7,900 | — | — |
| 2025-05-14 | $23.74 | $70.93 | 8,500 | — | — |
| 2025-05-13 | $23.80 | $71.11 | 12,400 | — | — |
| 2025-05-12 | $23.35 | $69.77 | 13,900 | — | — |
| 2025-05-09 | $22.66 | $67.70 | 6,700 | — | — |
| 2025-05-08 | $22.62 | $67.58 | 5,200 | — | — |
| 2025-05-07 | $23.45 | $70.06 | 9,900 | — | — |
| 2025-05-06 | $22.94 | $68.54 | 15,100 | — | — |
| 2025-05-05 | $20.70 | $61.85 | 12,800 | — | — |
| 2025-05-02 | $20.67 | $61.76 | 5,300 | — | — |
| 2025-05-01 | $21.23 | $63.43 | 12,100 | — | — |
| 2025-04-30 | $20.99 | $62.71 | 10,900 | — | — |
| 2025-04-29 | $19.61 | $58.59 | 5,300 | — | — |
| 2025-04-28 | $19.12 | $57.13 | 16,900 | — | — |
| 2025-04-25 | $19.61 | $58.59 | 16,000 | — | — |
| 2025-04-24 | $19.77 | $59.07 | 11,400 | — | — |
| 2025-04-23 | $19.29 | $57.64 | 21,500 | — | — |
| 2025-04-22 | $19.70 | $58.86 | 13,000 | — | — |
| 2025-04-21 | $19.62 | $58.62 | 12,300 | — | — |
| 2025-04-17 | $19.63 | $58.65 | 42,700 | — | — |
| 2025-04-16 | $19.51 | $58.29 | 23,800 | — | — |
| 2025-04-15 | $21.36 | $63.82 | 12,300 | — | — |
| 2025-04-14 | $22.09 | $66.00 | 11,700 | — | — |
| 2025-04-11 | $22.65 | $67.67 | 10,700 | — | — |
| 2025-04-10 | $22.70 | $67.82 | 11,600 | — | — |
| 2025-04-09 | $23.59 | $70.48 | 36,300 | — | — |
| 2025-04-08 | $22.74 | $67.94 | 8,000 | — | — |
| 2025-04-07 | $23.51 | $70.24 | 6,300 | — | — |
| 2025-04-04 | $23.70 | $70.81 | 8,800 | — | — |
| 2025-04-03 | $24.20 | $72.31 | 7,500 | — | — |
| 2025-04-02 | $25.65 | $76.64 | 6,600 | — | — |
| 2025-04-01 | $24.93 | $74.49 | 4,000 | — | — |
| 2025-03-31 | $25.32 | $75.65 | 7,100 | — | — |
| 2025-03-28 | $26.05 | $77.83 | 2,800 | — | — |
| 2025-03-27 | $26.73 | $79.86 | 6,300 | — | — |
| 2025-03-26 | $25.80 | $77.09 | 2,800 | — | — |
| 2025-03-25 | $25.26 | $75.47 | 6,700 | — | — |
| 2025-03-24 | $25.77 | $77.00 | 4,400 | — | — |
| 2025-03-21 | $26.47 | $79.09 | 19,900 | — | — |
| 2025-03-20 | $26.64 | $79.60 | 2,300 | — | — |
| 2025-03-19 | $26.74 | $79.89 | 3,500 | — | — |
| 2025-03-18 | $26.68 | $79.72 | 5,600 | — | — |
| 2025-03-17 | $26.90 | $80.37 | 6,000 | — | — |
| 2025-03-14 | $26.62 | $79.54 | 6,500 | — | — |
| 2025-03-13 | $26.84 | $80.19 | 5,600 | — | — |
| 2025-03-12 | $27.05 | $80.82 | 19,300 | — | — |
| 2025-03-11 | $27.50 | $82.17 | 7,100 | — | — |
| 2025-03-10 | $27.68 | $82.70 | 7,700 | — | — |
| 2025-03-07 | $28.15 | $84.11 | 4,800 | — | — |
| 2025-03-06 | $27.14 | $81.09 | 2,900 | — | — |
| 2025-03-05 | $27.99 | $83.63 | 10,700 | — | — |
| 2025-03-04 | $26.25 | $78.43 | 10,200 | — | — |
| 2025-03-03 | $27.17 | $81.18 | 7,500 | — | — |
| 2025-02-28 | $28.10 | $83.96 | 4,800 | — | — |
| 2025-02-27 | $27.83 | $83.15 | 4,800 | — | — |
| 2025-02-26 | $27.71 | $82.79 | 9,000 | — | — |
| 2025-02-25 | $27.53 | $82.26 | 13,700 | — | — |
| 2025-02-24 | $27.73 | $82.85 | 9,700 | — | — |
| 2025-02-21 | $28.19 | $84.23 | 7,900 | — | — |
| 2025-02-20 | $29.08 | $86.89 | 3,400 | — | — |
| 2025-02-19 | $28.96 | $86.53 | 3,200 | — | — |
| 2025-02-18 | $28.96 | $86.53 | 9,700 | — | — |
| 2025-02-14 | $28.06 | $83.84 | 3,500 | — | — |
| 2025-02-13 | $28.58 | $85.06 | 16,300 | — | — |
| 2025-02-12 | $26.87 | $79.97 | 9,600 | — | — |
| 2025-02-11 | $26.40 | $78.58 | 9,100 | — | — |
| 2025-02-10 | $26.23 | $78.07 | 6,500 | — | — |
| 2025-02-07 | $26.31 | $78.31 | 5,600 | — | — |
| 2025-02-06 | $27.30 | $81.25 | 5,200 | — | — |
| 2025-02-05 | $27.25 | $81.11 | 7,300 | — | — |
| 2025-02-04 | $26.83 | $79.86 | 9,100 | — | — |
| 2025-02-03 | $26.59 | $79.14 | 4,400 | — | — |
| 2025-01-31 | $27.02 | $80.42 | 7,100 | — | — |
| 2025-01-30 | $27.74 | $82.56 | 3,400 | — | — |
| 2025-01-29 | $28.20 | $83.93 | 5,900 | — | — |
| 2025-01-28 | $27.78 | $82.68 | 10,000 | — | — |
| 2025-01-27 | $27.70 | $82.44 | 14,400 | — | — |
| 2025-01-24 | $27.29 | $81.22 | 9,600 | — | — |
| 2025-01-23 | $28.31 | $84.26 | 14,100 | — | — |
| 2025-01-22 | $27.62 | $82.21 | 10,300 | — | — |
| 2025-01-21 | $28.15 | $83.78 | 12,500 | — | — |
| 2025-01-17 | $27.70 | $82.44 | 10,900 | — | — |
| 2025-01-16 | $28.30 | $84.23 | 24,900 | — | — |
| 2025-01-15 | $27.88 | $82.98 | 6,100 | — | — |
| 2025-01-14 | $26.66 | $79.35 | 9,500 | — | — |
| 2025-01-13 | $26.57 | $79.08 | 7,800 | — | — |
| 2025-01-10 | $25.52 | $75.96 | 14,800 | — | — |
| 2025-01-08 | $25.77 | $76.70 | 11,600 | — | — |
| 2025-01-07 | $26.00 | $77.38 | 10,100 | — | — |
| 2025-01-06 | $26.06 | $77.56 | 11,200 | — | — |
| 2025-01-03 | $26.79 | $79.74 | 3,800 | — | — |
| 2025-01-02 | $26.62 | $79.23 | 5,700 | — | — |