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
- 1980-08-27 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 | $15.45 | $19.20 | 11,400 | — | — |
| 2025-12-30 | $15.58 | $19.36 | 18,400 | — | — |
| 2025-12-29 | $15.50 | $19.26 | 55,400 | — | — |
| 2025-12-26 | $15.32 | $19.04 | 7,600 | — | — |
| 2025-12-24 | $15.46 | $19.21 | 16,400 | — | — |
| 2025-12-23 | $15.60 | $19.38 | 45,000 | — | — |
| 2025-12-22 | $15.25 | $18.95 | 35,100 | — | — |
| 2025-12-19 | $14.88 | $18.49 | 29,600 | — | — |
| 2025-12-18 | $15.00 | $18.64 | 23,700 | — | — |
| 2025-12-17 | $14.75 | $18.33 | 33,100 | — | — |
| 2025-12-16 | $15.00 | $18.64 | 22,300 | — | — |
| 2025-12-15 | $15.38 | $19.11 | 47,300 | — | — |
| 2025-12-12 | $15.10 | $18.76 | 52,600 | — | — |
| 2025-12-11 | $14.84 | $18.44 | 51,700 | — | — |
| 2025-12-10 | $15.03 | $18.68 | 54,200 | — | — |
| 2025-12-09 | $14.95 | $18.58 | 26,000 | — | — |
| 2025-12-08 | $15.06 | $18.71 | 35,100 | — | — |
| 2025-12-05 | $14.93 | $18.55 | 50,900 | — | — |
| 2025-12-04 | $15.08 | $18.74 | 68,100 | — | — |
| 2025-12-03 | $15.84 | $19.68 | 28,000 | — | — |
| 2025-12-02 | $15.93 | $19.79 | 28,400 | — | — |
| 2025-12-01 | $15.55 | $19.32 | 28,300 | — | — |
| 2025-11-28 | $16.20 | $20.13 | 33,900 | — | — |
| 2025-11-26 | $16.40 | $20.38 | 21,000 | — | — |
| 2025-11-25 | $16.59 | $20.61 | 40,000 | — | — |
| 2025-11-24 | $16.40 | $20.38 | 12,000 | — | — |
| 2025-11-21 | $16.28 | $20.23 | 24,700 | — | — |
| 2025-11-20 | $16.57 | $20.59 | 18,000 | — | — |
| 2025-11-19 | $16.50 | $20.50 | 12,100 | — | — |
| 2025-11-18 | $16.48 | $20.48 | 11,900 | — | — |
| 2025-11-17 | $16.35 | $20.32 | 32,200 | — | — |
| 2025-11-14 | $16.67 | $20.71 | 10,700 | — | — |
| 2025-11-13 | $16.58 | $20.60 | 18,500 | — | — |
| 2025-11-12 | $16.65 | $20.69 | 20,600 | — | — |
| 2025-11-11 | $16.54 | $20.55 | 15,400 | — | — |
| 2025-11-10 | $16.40 | $20.38 | 16,000 | — | — |
| 2025-11-07 | $16.40 | $20.38 | 18,500 | — | — |
| 2025-11-06 | $16.61 | $20.64 | 12,400 | — | — |
| 2025-11-05 | $16.77 | $20.84 | 13,500 | — | — |
| 2025-11-04 | $16.85 | $20.94 | 26,900 | — | — |
| 2025-11-03 | $17.40 | $21.62 | 36,500 | — | — |
| 2025-10-31 | $17.95 | $22.30 | 13,600 | — | — |
| 2025-10-30 | $17.41 | $21.63 | 17,200 | — | — |
| 2025-10-29 | $17.50 | $21.75 | 27,500 | — | — |
| 2025-10-28 | $17.83 | $22.16 | 14,800 | — | — |
| 2025-10-27 | $18.06 | $22.44 | 42,800 | — | — |
| 2025-10-24 | $18.45 | $22.93 | 11,700 | — | — |
| 2025-10-23 | $18.30 | $22.74 | 40,300 | — | — |
| 2025-10-22 | $18.23 | $22.65 | 20,400 | — | — |
| 2025-10-21 | $18.38 | $22.84 | 9,500 | — | — |
| 2025-10-20 | $18.21 | $22.63 | 11,500 | — | — |
| 2025-10-17 | $17.60 | $21.87 | 29,500 | — | — |
| 2025-10-16 | $17.50 | $21.75 | 54,400 | — | — |
| 2025-10-15 | $17.70 | $21.99 | 27,500 | — | — |
| 2025-10-14 | $17.27 | $21.46 | 5,300 | — | — |
| 2025-10-13 | $17.25 | $21.43 | 4,900 | — | — |
| 2025-10-10 | $17.19 | $21.36 | 26,100 | — | — |
| 2025-10-09 | $17.62 | $21.89 | 14,900 | — | — |
| 2025-10-08 | $17.95 | $22.30 | 5,800 | — | — |
| 2025-10-07 | $17.92 | $22.27 | 7,000 | — | — |
| 2025-10-06 | $18.21 | $22.63 | 16,800 | — | — |
| 2025-10-03 | $18.14 | $22.54 | 10,200 | — | — |
| 2025-10-02 | $17.88 | $22.22 | 7,800 | — | — |
| 2025-10-01 | $18.12 | $22.52 | 72,600 | — | — |
| 2025-09-30 | $17.40 | $21.62 | 54,700 | — | — |
| 2025-09-29 | $17.32 | $21.52 | 33,300 | — | — |
| 2025-09-26 | $17.39 | $21.61 | 22,500 | — | — |
| 2025-09-25 | $17.40 | $21.62 | 23,700 | — | — |
| 2025-09-24 | $17.49 | $21.73 | 17,600 | — | — |
| 2025-09-23 | $17.41 | $21.63 | 26,000 | — | — |
| 2025-09-22 | $17.86 | $22.19 | 128,100 | — | — |
| 2025-09-19 | $17.84 | $22.17 | 16,700 | — | — |
| 2025-09-18 | $17.35 | $21.56 | 28,600 | — | — |
| 2025-09-17 | $17.50 | $21.75 | 46,900 | — | — |
| 2025-09-16 | $17.97 | $22.33 | 34,100 | — | — |
| 2025-09-15 | $17.55 | $21.81 | 213,000 | — | — |
| 2025-09-12 | $17.75 | $22.06 | 21,400 | — | — |
| 2025-09-11 | $17.44 | $21.67 | 26,000 | — | — |
| 2025-09-10 | $17.50 | $21.75 | 12,600 | — | — |
| 2025-09-09 | $17.50 | $21.75 | 133,200 | — | — |
| 2025-09-08 | $17.65 | $21.93 | 16,500 | — | — |
| 2025-09-05 | $17.93 | $22.28 | 38,300 | — | — |
| 2025-09-04 | $16.68 | $20.73 | 29,400 | — | — |
| 2025-09-03 | $16.63 | $20.66 | 52,500 | — | — |
| 2025-09-02 | $16.98 | $21.10 | 29,500 | — | — |
| 2025-08-29 | $16.68 | $20.73 | 42,600 | — | — |
| 2025-08-28 | $17.32 | $21.52 | 195,200 | — | — |
| 2025-08-27 | $17.96 | $22.32 | 11,500 | — | — |
| 2025-08-26 | $17.75 | $22.06 | 13,300 | — | — |
| 2025-08-25 | $17.66 | $21.94 | 27,900 | — | — |
| 2025-08-22 | $18.46 | $22.94 | 8,500 | — | — |
| 2025-08-21 | $18.07 | $22.45 | 5,700 | — | — |
| 2025-08-20 | $18.27 | $22.70 | 5,200 | — | — |
| 2025-08-19 | $18.18 | $22.59 | 5,400 | — | — |
| 2025-08-18 | $18.31 | $22.75 | 3,600 | — | — |
| 2025-08-15 | $18.11 | $22.50 | 5,300 | — | — |
| 2025-08-14 | $18.30 | $22.74 | 15,800 | — | — |
| 2025-08-13 | $18.49 | $22.98 | 33,000 | — | — |
| 2025-08-12 | $18.83 | $23.40 | 12,200 | — | — |
| 2025-08-11 | $18.16 | $22.57 | 9,400 | — | — |
| 2025-08-08 | $18.78 | $23.34 | 1,400 | — | — |
| 2025-08-07 | $19.03 | $23.65 | 11,100 | — | — |
| 2025-08-06 | $19.23 | $23.90 | 4,000 | — | — |
| 2025-08-05 | $19.40 | $24.11 | 22,600 | — | — |
| 2025-08-04 | $19.43 | $24.14 | 19,300 | — | — |
| 2025-08-01 | $19.04 | $23.66 | 32,600 | — | — |
| 2025-07-31 | $19.22 | $23.88 | 12,700 | — | — |
| 2025-07-30 | $19.18 | $23.83 | 23,800 | — | — |
| 2025-07-29 | $19.67 | $24.44 | 15,600 | — | — |
| 2025-07-28 | $19.36 | $24.06 | 31,500 | — | — |
| 2025-07-25 | $19.99 | $24.84 | 14,600 | — | — |
| 2025-07-24 | $19.76 | $24.55 | 24,300 | — | — |
| 2025-07-23 | $19.24 | $23.91 | 114,000 | — | — |
| 2025-07-22 | $19.27 | $23.94 | 63,500 | — | — |
| 2025-07-21 | $18.53 | $23.03 | 14,700 | — | — |
| 2025-07-18 | $19.83 | $24.64 | 28,100 | — | — |
| 2025-07-17 | $19.70 | $24.48 | 32,100 | — | — |
| 2025-07-16 | $19.30 | $23.98 | 118,300 | — | — |
| 2025-07-15 | $18.83 | $23.40 | 35,800 | — | — |
| 2025-07-14 | $19.22 | $23.88 | 28,800 | — | — |
| 2025-07-11 | $19.40 | $24.11 | 27,200 | — | — |
| 2025-07-10 | $19.93 | $24.77 | 9,900 | — | — |
| 2025-07-09 | $19.93 | $24.77 | 26,300 | — | — |
| 2025-07-08 | $19.99 | $24.84 | 48,800 | — | — |
| 2025-07-07 | $20.71 | $25.73 | 31,600 | — | — |
| 2025-07-03 | $20.50 | $25.47 | 11,000 | — | — |
| 2025-07-02 | $19.98 | $24.83 | 51,400 | — | — |
| 2025-07-01 | $19.80 | $24.60 | 110,700 | — | — |
| 2025-06-30 | $18.90 | $23.49 | 58,400 | — | — |
| 2025-06-27 | $18.47 | $22.95 | 33,600 | — | — |
| 2025-06-26 | $18.59 | $23.10 | 64,900 | — | — |
| 2025-06-25 | $16.97 | $21.09 | 45,400 | — | — |
| 2025-06-24 | $15.99 | $19.87 | 15,800 | — | — |
| 2025-06-23 | $15.76 | $19.58 | 15,000 | — | — |
| 2025-06-20 | $15.58 | $19.36 | 10,900 | — | — |
| 2025-06-18 | $15.40 | $19.14 | 16,500 | — | — |
| 2025-06-17 | $14.97 | $18.60 | 9,700 | — | — |
| 2025-06-16 | $14.98 | $18.61 | 39,300 | — | — |
| 2025-06-13 | $14.83 | $18.43 | 21,100 | — | — |
| 2025-06-12 | $14.74 | $18.32 | 12,400 | — | — |
| 2025-06-11 | $14.69 | $18.25 | 178,700 | — | — |
| 2025-06-10 | $13.43 | $16.69 | 194,800 | — | — |
| 2025-06-09 | $13.28 | $16.50 | 35,300 | — | — |
| 2025-06-06 | $13.90 | $17.27 | 38,400 | — | — |
| 2025-06-05 | $14.22 | $17.67 | 7,000 | — | — |
| 2025-06-04 | $14.50 | $18.02 | 14,700 | — | — |
| 2025-06-03 | $14.58 | $18.12 | 9,500 | — | — |
| 2025-06-02 | $14.39 | $17.88 | 4,400 | — | — |
| 2025-05-30 | $14.63 | $18.18 | 3,400 | — | — |
| 2025-05-29 | $14.52 | $18.04 | 11,600 | — | — |
| 2025-05-28 | $14.86 | $18.47 | 15,200 | — | — |
| 2025-05-27 | $14.70 | $18.27 | 5,300 | — | — |
| 2025-05-23 | $14.68 | $18.24 | 6,000 | — | — |
| 2025-05-22 | $15.00 | $18.64 | 7,700 | — | — |
| 2025-05-21 | $14.99 | $18.63 | 9,500 | — | — |
| 2025-05-20 | $15.07 | $18.73 | 18,200 | — | — |
| 2025-05-19 | $16.01 | $19.89 | 11,400 | — | — |
| 2025-05-16 | $15.26 | $18.96 | 16,100 | — | — |
| 2025-05-15 | $14.87 | $18.48 | 9,500 | — | — |
| 2025-05-14 | $14.85 | $18.45 | 11,200 | — | — |
| 2025-05-13 | $15.06 | $18.71 | 10,500 | — | — |
| 2025-05-12 | $15.55 | $19.32 | 57,500 | — | — |
| 2025-05-09 | $14.96 | $18.59 | 17,500 | — | — |
| 2025-05-08 | $15.28 | $18.99 | 14,300 | — | — |
| 2025-05-07 | $15.00 | $18.64 | 38,500 | — | — |
| 2025-05-06 | $14.35 | $17.83 | 35,500 | — | — |
| 2025-05-05 | $14.75 | $18.33 | 80,700 | — | — |
| 2025-05-02 | $15.72 | $19.53 | 127,900 | — | — |
| 2025-05-01 | $16.12 | $20.03 | 101,700 | — | — |
| 2025-04-30 | $16.68 | $20.73 | 29,000 | — | — |
| 2025-04-29 | $15.81 | $19.65 | 26,000 | — | — |
| 2025-04-28 | $15.98 | $19.86 | 51,500 | — | — |
| 2025-04-25 | $15.24 | $18.94 | 16,400 | — | — |
| 2025-04-24 | $14.98 | $18.61 | 25,300 | — | — |
| 2025-04-23 | $15.05 | $18.70 | 25,600 | — | — |
| 2025-04-22 | $14.42 | $17.92 | 4,400 | — | — |
| 2025-04-21 | $14.33 | $17.81 | 40,700 | — | — |
| 2025-04-17 | $14.28 | $17.74 | 4,000 | — | — |
| 2025-04-16 | $14.10 | $17.52 | 5,400 | — | — |
| 2025-04-15 | $14.67 | $18.23 | 36,800 | — | — |
| 2025-04-14 | $14.99 | $18.63 | 10,200 | — | — |
| 2025-04-11 | $14.21 | $17.66 | 53,700 | — | — |
| 2025-04-10 | $14.02 | $17.42 | 9,300 | — | — |
| 2025-04-09 | $14.49 | $18.01 | 29,100 | — | — |
| 2025-04-08 | $13.81 | $17.16 | 20,500 | — | — |
| 2025-04-07 | $13.91 | $17.28 | 27,500 | — | — |
| 2025-04-04 | $14.10 | $17.52 | 22,100 | — | — |
| 2025-04-03 | $14.59 | $18.13 | 26,000 | — | — |
| 2025-04-02 | $15.52 | $19.29 | 11,200 | — | — |
| 2025-04-01 | $15.50 | $19.26 | 19,000 | — | — |
| 2025-03-31 | $15.51 | $19.27 | 12,600 | — | — |
| 2025-03-28 | $15.62 | $19.41 | 15,400 | — | — |
| 2025-03-27 | $15.70 | $19.51 | 11,800 | — | — |
| 2025-03-26 | $15.50 | $19.26 | 10,500 | — | — |
| 2025-03-25 | $15.51 | $19.27 | 25,400 | — | — |
| 2025-03-24 | $16.00 | $19.88 | 22,600 | — | — |
| 2025-03-21 | $16.03 | $19.92 | 14,800 | — | — |
| 2025-03-20 | $15.87 | $19.72 | 9,600 | — | — |
| 2025-03-19 | $15.94 | $19.81 | 10,600 | — | — |
| 2025-03-18 | $15.75 | $19.57 | 14,200 | — | — |
| 2025-03-17 | $15.93 | $19.79 | 20,700 | — | — |
| 2025-03-14 | $16.00 | $19.88 | 7,400 | — | — |
| 2025-03-13 | $16.07 | $19.97 | 9,100 | — | — |
| 2025-03-12 | $16.01 | $19.89 | 8,900 | — | — |
| 2025-03-11 | $16.05 | $19.94 | 46,700 | — | — |
| 2025-03-10 | $16.66 | $20.70 | 18,600 | — | — |
| 2025-03-07 | $17.26 | $21.45 | 35,100 | — | — |
| 2025-03-06 | $18.38 | $22.84 | 12,400 | — | — |
| 2025-03-05 | $17.70 | $21.99 | 17,400 | — | — |
| 2025-03-04 | $17.80 | $22.12 | 13,500 | — | — |
| 2025-03-03 | $18.60 | $23.11 | 5,500 | — | — |
| 2025-02-28 | $17.86 | $22.19 | 9,800 | — | — |
| 2025-02-27 | $18.06 | $22.44 | 13,500 | — | — |
| 2025-02-26 | $18.60 | $23.11 | 18,900 | — | — |
| 2025-02-25 | $17.61 | $21.88 | 27,600 | — | — |
| 2025-02-24 | $17.80 | $22.12 | 19,900 | — | — |
| 2025-02-21 | $20.45 | $25.41 | 14,300 | — | — |
| 2025-02-20 | $20.96 | $26.04 | 25,800 | — | — |
| 2025-02-19 | $20.59 | $25.59 | 18,200 | — | — |
| 2025-02-18 | $22.16 | $27.54 | 57,400 | — | — |
| 2025-02-14 | $22.50 | $27.96 | 46,100 | — | — |
| 2025-02-13 | $22.31 | $27.72 | 50,100 | — | — |
| 2025-02-12 | $23.13 | $28.74 | 25,300 | — | — |
| 2025-02-11 | $22.56 | $28.03 | 9,000 | — | — |
| 2025-02-10 | $21.88 | $27.19 | 17,600 | — | — |
| 2025-02-07 | $22.46 | $27.91 | 26,000 | — | — |
| 2025-02-06 | $22.40 | $27.83 | 9,300 | — | — |
| 2025-02-05 | $22.29 | $27.70 | 20,200 | — | — |
| 2025-02-04 | $21.64 | $26.89 | 17,500 | — | — |
| 2025-02-03 | $21.05 | $26.16 | 4,000 | — | — |
| 2025-01-31 | $21.49 | $26.70 | 9,600 | — | — |
| 2025-01-30 | $21.15 | $26.28 | 9,400 | — | — |
| 2025-01-29 | $21.05 | $26.16 | 23,400 | — | — |
| 2025-01-28 | $21.00 | $26.09 | 70,300 | — | — |
| 2025-01-27 | $20.74 | $25.77 | 8,600 | — | — |
| 2025-01-24 | $21.63 | $26.88 | 7,200 | — | — |
| 2025-01-23 | $21.91 | $27.23 | 15,600 | — | — |
| 2025-01-22 | $21.40 | $26.59 | 18,100 | — | — |
| 2025-01-21 | $21.58 | $26.82 | 29,900 | — | — |
| 2025-01-17 | $20.02 | $24.88 | 18,900 | — | — |
| 2025-01-16 | $18.19 | $22.60 | 21,900 | — | — |
| 2025-01-15 | $17.88 | $22.22 | 16,500 | — | — |
| 2025-01-14 | $17.71 | $22.01 | 13,900 | — | — |
| 2025-01-13 | $18.26 | $22.69 | 7,000 | — | — |
| 2025-01-10 | $18.65 | $23.17 | 14,400 | — | — |
| 2025-01-08 | $19.31 | $23.99 | 11,100 | — | — |
| 2025-01-07 | $19.81 | $24.62 | 13,000 | — | — |
| 2025-01-06 | $20.12 | $25.00 | 16,100 | — | — |
| 2025-01-03 | $19.56 | $24.31 | 20,400 | — | — |
| 2025-01-02 | $19.78 | $24.58 | 10,700 | — | — |