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 | $20.49 | $177.61 | 6,000 | — | — |
| 2025-12-30 | $20.92 | $181.34 | 11,600 | — | — |
| 2025-12-29 | $20.84 | $180.65 | 9,800 | — | — |
| 2025-12-26 | $20.67 | $179.17 | 11,200 | — | — |
| 2025-12-24 | $20.79 | $180.21 | 4,200 | — | — |
| 2025-12-23 | $20.59 | $178.48 | 6,900 | — | — |
| 2025-12-22 | $20.52 | $177.87 | 8,900 | — | — |
| 2025-12-19 | $21.41 | $185.59 | 42,900 | — | — |
| 2025-12-18 | $21.42 | $185.67 | 21,100 | — | — |
| 2025-12-17 | $21.34 | $184.98 | 27,300 | — | — |
| 2025-12-16 | $21.50 | $186.37 | 18,900 | — | — |
| 2025-12-15 | $21.20 | $183.77 | 21,700 | — | — |
| 2025-12-12 | $20.41 | $176.92 | 14,100 | — | — |
| 2025-12-11 | $20.23 | $175.36 | 27,300 | — | — |
| 2025-12-10 | $18.78 | $162.79 | 68,800 | — | — |
| 2025-12-09 | $18.37 | $159.24 | 42,200 | — | — |
| 2025-12-08 | $19.05 | $165.13 | 12,500 | — | — |
| 2025-12-05 | $19.52 | $169.20 | 6,200 | — | — |
| 2025-12-04 | $19.62 | $170.07 | 10,100 | — | — |
| 2025-12-03 | $19.59 | $169.81 | 26,500 | — | — |
| 2025-12-02 | $18.76 | $162.62 | 14,800 | — | — |
| 2025-12-01 | $18.56 | $160.88 | 41,700 | — | — |
| 2025-11-28 | $20.29 | $175.88 | 20,300 | — | — |
| 2025-11-26 | $19.86 | $172.15 | 18,800 | — | — |
| 2025-11-25 | $19.73 | $171.02 | 17,900 | — | — |
| 2025-11-24 | $19.30 | $167.30 | 18,600 | — | — |
| 2025-11-21 | $19.68 | $170.59 | 21,700 | — | — |
| 2025-11-20 | $19.33 | $167.56 | 14,800 | — | — |
| 2025-11-19 | $19.88 | $172.32 | 22,500 | — | — |
| 2025-11-18 | $20.26 | $175.62 | 21,900 | — | — |
| 2025-11-17 | $20.49 | $177.61 | 38,300 | — | — |
| 2025-11-14 | $22.62 | $196.08 | 19,200 | — | — |
| 2025-11-13 | $22.37 | $193.91 | 42,600 | — | — |
| 2025-11-12 | $22.10 | $191.57 | 60,100 | — | — |
| 2025-11-11 | $20.67 | $179.17 | 16,500 | — | — |
| 2025-11-10 | $21.95 | $190.27 | 19,400 | — | — |
| 2025-11-07 | $21.03 | $182.29 | 9,900 | — | — |
| 2025-11-06 | $21.24 | $184.11 | 16,000 | — | — |
| 2025-11-05 | $21.68 | $187.93 | 13,300 | — | — |
| 2025-11-04 | $21.03 | $182.29 | 21,100 | — | — |
| 2025-11-03 | $22.37 | $193.91 | 27,200 | — | — |
| 2025-10-31 | $21.24 | $184.11 | 10,500 | — | — |
| 2025-10-30 | $20.83 | $180.56 | 6,500 | — | — |
| 2025-10-29 | $20.95 | $181.60 | 14,700 | — | — |
| 2025-10-28 | $20.91 | $181.25 | 13,600 | — | — |
| 2025-10-27 | $20.87 | $180.91 | 13,600 | — | — |
| 2025-10-24 | $21.24 | $184.11 | 13,600 | — | — |
| 2025-10-23 | $19.93 | $172.41 | 8,200 | — | — |
| 2025-10-22 | $19.87 | $171.89 | 9,900 | — | — |
| 2025-10-21 | $19.95 | $172.58 | 11,000 | — | — |
| 2025-10-20 | $19.95 | $172.58 | 17,100 | — | — |
| 2025-10-17 | $19.64 | $169.90 | 11,200 | — | — |
| 2025-10-16 | $20.14 | $174.23 | 7,300 | — | — |
| 2025-10-15 | $20.50 | $177.34 | 8,100 | — | — |
| 2025-10-14 | $20.34 | $175.96 | 12,400 | — | — |
| 2025-10-13 | $20.23 | $175.01 | 19,600 | — | — |
| 2025-10-10 | $19.83 | $171.55 | 13,900 | — | — |
| 2025-10-09 | $20.99 | $181.58 | 21,100 | — | — |
| 2025-10-08 | $21.14 | $182.88 | 20,700 | — | — |
| 2025-10-07 | $20.29 | $175.53 | 21,000 | — | — |
| 2025-10-06 | $20.57 | $177.95 | 17,000 | — | — |
| 2025-10-03 | $21.13 | $182.79 | 12,100 | — | — |
| 2025-10-02 | $20.91 | $180.89 | 13,600 | — | — |
| 2025-10-01 | $22.13 | $191.44 | 12,600 | — | — |
| 2025-09-30 | $21.90 | $189.45 | 13,000 | — | — |
| 2025-09-29 | $22.23 | $192.31 | 30,300 | — | — |
| 2025-09-26 | $22.26 | $192.57 | 14,700 | — | — |
| 2025-09-25 | $21.90 | $189.45 | 14,200 | — | — |
| 2025-09-24 | $22.29 | $192.83 | 24,300 | — | — |
| 2025-09-23 | $22.20 | $192.05 | 22,900 | — | — |
| 2025-09-22 | $22.06 | $190.84 | 38,600 | — | — |
| 2025-09-19 | $22.70 | $196.37 | 118,600 | — | — |
| 2025-09-18 | $21.92 | $189.63 | 9,300 | — | — |
| 2025-09-17 | $21.32 | $184.44 | 18,400 | — | — |
| 2025-09-16 | $21.91 | $189.54 | 17,400 | — | — |
| 2025-09-15 | $22.27 | $192.65 | 27,500 | — | — |
| 2025-09-12 | $21.13 | $182.79 | 10,700 | — | — |
| 2025-09-11 | $21.38 | $184.95 | 20,000 | — | — |
| 2025-09-10 | $21.76 | $188.24 | 22,500 | — | — |
| 2025-09-09 | $22.34 | $193.26 | 52,300 | — | — |
| 2025-09-08 | $22.62 | $195.68 | 38,100 | — | — |
| 2025-09-05 | $21.72 | $187.90 | 26,700 | — | — |
| 2025-09-04 | $21.15 | $182.97 | 19,100 | — | — |
| 2025-09-03 | $21.15 | $182.97 | 33,900 | — | — |
| 2025-09-02 | $21.85 | $189.02 | 69,600 | — | — |
| 2025-08-29 | $19.09 | $165.14 | 18,800 | — | — |
| 2025-08-28 | $19.03 | $164.63 | 7,000 | — | — |
| 2025-08-27 | $18.99 | $164.28 | 22,000 | — | — |
| 2025-08-26 | $18.83 | $162.90 | 33,700 | — | — |
| 2025-08-25 | $18.58 | $160.73 | 79,300 | — | — |
| 2025-08-22 | $17.53 | $151.65 | 51,300 | — | — |
| 2025-08-21 | $17.50 | $151.39 | 37,400 | — | — |
| 2025-08-20 | $16.92 | $146.37 | 10,400 | — | — |
| 2025-08-19 | $17.13 | $148.19 | 23,900 | — | — |
| 2025-08-18 | $17.50 | $151.39 | 20,800 | — | — |
| 2025-08-15 | $16.89 | $146.11 | 12,200 | — | — |
| 2025-08-14 | $17.44 | $150.87 | 18,700 | — | — |
| 2025-08-13 | $17.60 | $152.25 | 37,000 | — | — |
| 2025-08-12 | $17.50 | $151.39 | 68,600 | — | — |
| 2025-08-11 | $17.41 | $150.61 | 64,200 | — | — |
| 2025-08-08 | $16.04 | $138.76 | 27,900 | — | — |
| 2025-08-07 | $15.43 | $133.48 | 16,400 | — | — |
| 2025-08-06 | $15.17 | $131.23 | 7,400 | — | — |
| 2025-08-05 | $15.06 | $130.28 | 31,000 | — | — |
| 2025-08-04 | $14.92 | $129.07 | 11,100 | — | — |
| 2025-08-01 | $14.94 | $129.24 | 22,200 | — | — |
| 2025-07-31 | $15.16 | $131.15 | 9,700 | — | — |
| 2025-07-30 | $15.50 | $134.09 | 16,500 | — | — |
| 2025-07-29 | $15.57 | $134.69 | 23,100 | — | — |
| 2025-07-28 | $15.22 | $131.67 | 13,900 | — | — |
| 2025-07-25 | $15.48 | $133.91 | 12,000 | — | — |
| 2025-07-24 | $15.74 | $136.16 | 10,400 | — | — |
| 2025-07-23 | $16.22 | $140.32 | 11,300 | — | — |
| 2025-07-22 | $16.13 | $139.54 | 29,000 | — | — |
| 2025-07-21 | $15.95 | $137.98 | 34,100 | — | — |
| 2025-07-18 | $15.33 | $132.62 | 20,200 | — | — |
| 2025-07-17 | $15.52 | $133.91 | 15,200 | — | — |
| 2025-07-16 | $15.66 | $135.12 | 26,900 | — | — |
| 2025-07-15 | $15.87 | $136.93 | 13,900 | — | — |
| 2025-07-14 | $16.31 | $140.73 | 13,300 | — | — |
| 2025-07-11 | $16.55 | $142.80 | 19,600 | — | — |
| 2025-07-10 | $17.02 | $146.86 | 26,300 | — | — |
| 2025-07-09 | $16.90 | $145.82 | 8,600 | — | — |
| 2025-07-08 | $16.71 | $144.18 | 31,000 | — | — |
| 2025-07-07 | $16.47 | $142.11 | 23,600 | — | — |
| 2025-07-03 | $16.67 | $143.84 | 9,700 | — | — |
| 2025-07-02 | $16.50 | $142.37 | 16,300 | — | — |
| 2025-07-01 | $16.47 | $142.11 | 23,500 | — | — |
| 2025-06-30 | $16.56 | $142.89 | 64,300 | — | — |
| 2025-06-27 | $16.08 | $138.75 | 762,400 | — | — |
| 2025-06-26 | $16.33 | $140.90 | 23,200 | — | — |
| 2025-06-25 | $16.00 | $138.06 | 20,400 | — | — |
| 2025-06-24 | $16.46 | $142.03 | 19,400 | — | — |
| 2025-06-23 | $16.20 | $139.78 | 25,900 | — | — |
| 2025-06-20 | $16.71 | $144.18 | 19,600 | — | — |
| 2025-06-18 | $16.51 | $142.46 | 18,700 | — | — |
| 2025-06-17 | $16.28 | $140.47 | 24,600 | — | — |
| 2025-06-16 | $16.61 | $143.32 | 17,700 | — | — |
| 2025-06-13 | $16.70 | $144.10 | 30,500 | — | — |
| 2025-06-12 | $17.00 | $146.69 | 14,600 | — | — |
| 2025-06-11 | $17.06 | $147.20 | 14,000 | — | — |
| 2025-06-10 | $16.64 | $143.58 | 16,200 | — | — |
| 2025-06-09 | $16.42 | $141.68 | 17,200 | — | — |
| 2025-06-06 | $16.86 | $145.48 | 10,000 | — | — |
| 2025-06-05 | $16.90 | $145.82 | 32,600 | — | — |
| 2025-06-04 | $16.82 | $145.13 | 23,800 | — | — |
| 2025-06-03 | $16.81 | $145.05 | 19,300 | — | — |
| 2025-06-02 | $16.73 | $144.36 | 54,800 | — | — |
| 2025-05-30 | $16.20 | $139.78 | 18,000 | — | — |
| 2025-05-29 | $16.34 | $140.99 | 17,100 | — | — |
| 2025-05-28 | $16.05 | $138.49 | 13,000 | — | — |
| 2025-05-27 | $15.76 | $135.99 | 17,700 | — | — |
| 2025-05-23 | $16.27 | $140.39 | 5,800 | — | — |
| 2025-05-22 | $16.03 | $138.32 | 12,000 | — | — |
| 2025-05-21 | $16.29 | $140.56 | 8,500 | — | — |
| 2025-05-20 | $16.51 | $142.46 | 6,100 | — | — |
| 2025-05-19 | $16.63 | $143.49 | 10,900 | — | — |
| 2025-05-16 | $16.35 | $141.08 | 9,900 | — | — |
| 2025-05-15 | $16.10 | $138.92 | 24,000 | — | — |
| 2025-05-14 | $16.31 | $140.73 | 27,500 | — | — |
| 2025-05-13 | $15.81 | $136.42 | 8,800 | — | — |
| 2025-05-12 | $16.07 | $138.66 | 16,400 | — | — |
| 2025-05-09 | $15.80 | $136.33 | 5,500 | — | — |
| 2025-05-08 | $16.17 | $139.52 | 6,500 | — | — |
| 2025-05-07 | $16.02 | $138.23 | 12,000 | — | — |
| 2025-05-06 | $15.20 | $131.15 | 52,200 | — | — |
| 2025-05-05 | $17.51 | $151.09 | 11,400 | — | — |
| 2025-05-02 | $17.55 | $151.43 | 29,600 | — | — |
| 2025-05-01 | $17.24 | $148.76 | 17,500 | — | — |
| 2025-04-30 | $17.21 | $148.50 | 14,900 | — | — |
| 2025-04-29 | $17.15 | $147.98 | 30,800 | — | — |
| 2025-04-28 | $17.22 | $148.58 | 14,700 | — | — |
| 2025-04-25 | $17.15 | $147.98 | 10,800 | — | — |
| 2025-04-24 | $17.05 | $146.77 | 16,100 | — | — |
| 2025-04-23 | $17.06 | $146.86 | 25,300 | — | — |
| 2025-04-22 | $17.00 | $146.34 | 20,500 | — | — |
| 2025-04-21 | $16.77 | $144.36 | 17,300 | — | — |
| 2025-04-17 | $17.07 | $146.94 | 35,600 | — | — |
| 2025-04-16 | $16.79 | $144.53 | 21,900 | — | — |
| 2025-04-15 | $16.09 | $138.51 | 9,800 | — | — |
| 2025-04-14 | $15.72 | $135.32 | 28,500 | — | — |
| 2025-04-11 | $15.50 | $133.43 | 12,900 | — | — |
| 2025-04-10 | $15.14 | $130.33 | 16,200 | — | — |
| 2025-04-09 | $14.37 | $123.70 | 17,200 | — | — |
| 2025-04-08 | $13.71 | $118.02 | 10,400 | — | — |
| 2025-04-07 | $13.97 | $120.26 | 37,000 | — | — |
| 2025-04-04 | $13.83 | $119.05 | 124,900 | — | — |
| 2025-04-03 | $14.69 | $126.46 | 22,200 | — | — |
| 2025-04-02 | $14.71 | $126.63 | 11,600 | — | — |
| 2025-04-01 | $14.39 | $123.87 | 22,700 | — | — |
| 2025-03-31 | $14.89 | $128.18 | 6,700 | — | — |
| 2025-03-28 | $15.08 | $129.81 | 12,300 | — | — |
| 2025-03-27 | $15.70 | $135.15 | 16,500 | — | — |
| 2025-03-26 | $14.60 | $125.68 | 31,300 | — | — |
| 2025-03-25 | $15.53 | $133.69 | 18,000 | — | — |
| 2025-03-24 | $16.17 | $139.20 | 8,800 | — | — |
| 2025-03-21 | $17.20 | $148.06 | 17,200 | — | — |
| 2025-03-20 | $17.20 | $148.06 | 14,700 | — | — |
| 2025-03-19 | $17.19 | $147.98 | 17,200 | — | — |
| 2025-03-18 | $16.32 | $140.49 | 20,100 | — | — |
| 2025-03-17 | $16.30 | $140.32 | 12,700 | — | — |
| 2025-03-14 | $16.50 | $142.04 | 10,700 | — | — |
| 2025-03-13 | $15.54 | $133.77 | 25,400 | — | — |
| 2025-03-12 | $15.47 | $133.17 | 18,300 | — | — |
| 2025-03-11 | $15.12 | $130.16 | 14,200 | — | — |
| 2025-03-10 | $15.30 | $131.71 | 12,700 | — | — |
| 2025-03-07 | $15.59 | $134.20 | 6,400 | — | — |
| 2025-03-06 | $15.79 | $135.92 | 43,400 | — | — |
| 2025-03-05 | $15.60 | $134.29 | 12,000 | — | — |
| 2025-03-04 | $15.51 | $133.51 | 15,000 | — | — |
| 2025-03-03 | $15.80 | $136.01 | 13,300 | — | — |
| 2025-02-28 | $16.41 | $141.26 | 8,800 | — | — |
| 2025-02-27 | $16.77 | $144.36 | 6,700 | — | — |
| 2025-02-26 | $16.85 | $145.05 | 31,000 | — | — |
| 2025-02-25 | $16.68 | $143.59 | 13,300 | — | — |
| 2025-02-24 | $15.10 | $129.99 | 15,400 | — | — |
| 2025-02-21 | $16.82 | $144.79 | 6,000 | — | — |
| 2025-02-20 | $16.88 | $145.31 | 7,300 | — | — |
| 2025-02-19 | $16.88 | $145.31 | 15,900 | — | — |
| 2025-02-18 | $16.87 | $145.22 | 14,000 | — | — |
| 2025-02-14 | $17.50 | $150.65 | 25,000 | — | — |
| 2025-02-13 | $16.90 | $145.48 | 18,500 | — | — |
| 2025-02-12 | $16.96 | $146.00 | 43,800 | — | — |
| 2025-02-11 | $17.18 | $147.89 | 17,800 | — | — |
| 2025-02-10 | $16.80 | $144.62 | 20,100 | — | — |
| 2025-02-07 | $16.95 | $145.91 | 7,400 | — | — |
| 2025-02-06 | $16.98 | $146.17 | 8,800 | — | — |
| 2025-02-05 | $16.69 | $143.67 | 24,600 | — | — |
| 2025-02-04 | $16.06 | $138.25 | 17,700 | — | — |
| 2025-02-03 | $15.30 | $131.71 | 14,100 | — | — |
| 2025-01-31 | $15.17 | $130.59 | 49,400 | — | — |
| 2025-01-30 | $13.96 | $120.17 | 9,400 | — | — |
| 2025-01-29 | $14.45 | $124.39 | 9,900 | — | — |
| 2025-01-28 | $13.96 | $120.17 | 8,400 | — | — |
| 2025-01-27 | $13.96 | $120.17 | 19,700 | — | — |
| 2025-01-24 | $14.27 | $122.84 | 10,300 | — | — |
| 2025-01-23 | $14.27 | $122.84 | 27,800 | — | — |
| 2025-01-22 | $14.08 | $121.20 | 12,300 | — | — |
| 2025-01-21 | $14.42 | $124.13 | 14,300 | — | — |
| 2025-01-17 | $13.95 | $120.09 | 21,000 | — | — |
| 2025-01-16 | $13.95 | $119.74 | 16,200 | — | — |
| 2025-01-15 | $14.20 | $121.89 | 16,900 | — | — |
| 2025-01-14 | $13.96 | $119.83 | 8,400 | — | — |
| 2025-01-13 | $14.50 | $124.46 | 10,100 | — | — |
| 2025-01-10 | $14.86 | $127.55 | 4,300 | — | — |
| 2025-01-08 | $15.01 | $128.84 | 5,800 | — | — |
| 2025-01-07 | $15.23 | $130.73 | 4,600 | — | — |
| 2025-01-06 | $15.19 | $130.39 | 10,300 | — | — |
| 2025-01-03 | $15.20 | $130.47 | 12,200 | — | — |
| 2025-01-02 | $14.90 | $127.90 | 8,300 | — | — |