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 | $28.39 | $28.39 | 17,500 | — | — |
| 2025-12-30 | $27.38 | $27.38 | 8,000 | — | — |
| 2025-12-29 | $26.68 | $26.68 | 5,600 | — | — |
| 2025-12-26 | $27.28 | $27.28 | 16,300 | — | — |
| 2025-12-24 | $26.95 | $26.95 | 12,600 | — | — |
| 2025-12-23 | $27.55 | $27.55 | 23,700 | — | — |
| 2025-12-22 | $25.10 | $25.10 | 57,300 | — | — |
| 2025-12-19 | $27.40 | $27.40 | 24,200 | — | — |
| 2025-12-18 | $29.08 | $29.08 | 3,600 | — | — |
| 2025-12-17 | $29.06 | $29.06 | 29,500 | — | — |
| 2025-12-16 | $31.80 | $31.80 | 21,700 | — | — |
| 2025-12-15 | $29.68 | $29.68 | 2,100 | — | — |
| 2025-12-12 | $28.86 | $28.86 | 1,800 | — | — |
| 2025-12-11 | $29.50 | $29.50 | 1,100 | — | — |
| 2025-12-10 | $29.15 | $29.15 | 3,100 | — | — |
| 2025-12-09 | $28.31 | $28.31 | 7,400 | — | — |
| 2025-12-08 | $28.41 | $28.41 | 7,300 | — | — |
| 2025-12-05 | $30.35 | $30.35 | 20,300 | — | — |
| 2025-12-04 | $30.99 | $30.99 | 13,200 | — | — |
| 2025-12-03 | $32.25 | $32.25 | 10,200 | — | — |
| 2025-12-02 | $32.55 | $32.55 | 9,800 | — | — |
| 2025-12-01 | $31.31 | $31.31 | 10,700 | — | — |
| 2025-11-28 | $29.96 | $29.96 | 1,500 | — | — |
| 2025-11-26 | $31.02 | $31.02 | 8,800 | — | — |
| 2025-11-25 | $30.44 | $30.44 | 14,200 | — | — |
| 2025-11-24 | $32.80 | $32.80 | 20,800 | — | — |
| 2025-11-21 | $34.64 | $34.64 | 17,900 | — | — |
| 2025-11-20 | $32.85 | $32.85 | 15,200 | — | — |
| 2025-11-19 | $34.44 | $34.44 | 19,400 | — | — |
| 2025-11-18 | $33.31 | $33.31 | 13,200 | — | — |
| 2025-11-17 | $36.15 | $36.15 | 16,200 | — | — |
| 2025-11-14 | $34.24 | $34.24 | 12,500 | — | — |
| 2025-11-13 | $34.01 | $34.01 | 15,600 | — | — |
| 2025-11-12 | $37.25 | $37.25 | 6,900 | — | — |
| 2025-11-11 | $37.22 | $37.22 | 10,100 | — | — |
| 2025-11-10 | $36.88 | $36.88 | 6,300 | — | — |
| 2025-11-07 | $36.05 | $36.05 | 5,900 | — | — |
| 2025-11-06 | $36.29 | $36.29 | 4,900 | — | — |
| 2025-11-05 | $35.54 | $35.54 | 6,000 | — | — |
| 2025-11-04 | $36.04 | $36.04 | 16,500 | — | — |
| 2025-11-03 | $36.75 | $36.75 | 8,400 | — | — |
| 2025-10-31 | $36.59 | $36.59 | 32,400 | — | — |
| 2025-10-30 | $33.61 | $33.61 | 15,400 | — | — |
| 2025-10-29 | $36.45 | $36.45 | 11,700 | — | — |
| 2025-10-28 | $36.45 | $36.45 | 9,400 | — | — |
| 2025-10-27 | $38.30 | $38.30 | 24,000 | — | — |
| 2025-10-24 | $40.95 | $40.95 | 12,800 | — | — |
| 2025-10-23 | $42.20 | $42.20 | 20,900 | — | — |
| 2025-10-22 | $37.97 | $37.97 | 36,600 | — | — |
| 2025-10-21 | $35.55 | $35.55 | 36,400 | — | — |
| 2025-10-20 | $29.30 | $29.30 | 18,000 | — | — |
| 2025-10-17 | $29.05 | $29.05 | 24,400 | — | — |
| 2025-10-16 | $31.51 | $31.51 | 24,000 | — | — |
| 2025-10-15 | $28.75 | $28.75 | 31,500 | — | — |
| 2025-10-14 | $27.03 | $27.03 | 9,900 | — | — |
| 2025-10-13 | $24.00 | $24.00 | 3,000 | — | — |
| 2025-10-10 | $23.75 | $23.75 | 6,700 | — | — |
| 2025-10-09 | $20.31 | $20.31 | 1,100 | — | — |
| 2025-10-08 | $20.00 | $20.00 | 1,700 | — | — |
| 2025-10-07 | $19.98 | $19.98 | 0 | — | — |
| 2025-10-06 | $19.98 | $19.98 | 0 | — | — |
| 2025-10-03 | $19.98 | $19.98 | 3,300 | — | — |
| 2025-10-02 | $19.65 | $19.65 | 7,600 | — | — |
| 2025-10-01 | $20.16 | $20.16 | 0 | — | — |
| 2025-09-30 | $20.16 | $20.16 | 9,100 | — | — |
| 2025-09-29 | $18.75 | $18.75 | 2,600 | — | — |
| 2025-09-26 | $18.42 | $18.42 | 3,200 | — | — |
| 2025-09-25 | $18.00 | $18.00 | 2,500 | — | — |
| 2025-09-24 | $18.05 | $18.05 | 2,700 | — | — |
| 2025-09-23 | $17.90 | $17.90 | 2,000 | — | — |
| 2025-09-22 | $18.35 | $18.35 | 10,000 | — | — |
| 2025-09-19 | $18.90 | $18.90 | 14,000 | — | — |
| 2025-09-18 | $19.51 | $19.51 | 600 | — | — |
| 2025-09-17 | $19.27 | $19.27 | 800 | — | — |
| 2025-09-16 | $19.75 | $19.75 | 1,000 | — | — |
| 2025-09-15 | $19.71 | $19.71 | 1,200 | — | — |
| 2025-09-12 | $19.94 | $19.94 | 500 | — | — |
| 2025-09-11 | $19.10 | $19.10 | 1,800 | — | — |
| 2025-09-10 | $19.05 | $19.05 | 1,000 | — | — |
| 2025-09-09 | $19.01 | $19.01 | 2,700 | — | — |
| 2025-09-08 | $18.36 | $18.36 | 3,400 | — | — |
| 2025-09-05 | $17.42 | $17.42 | 1,800 | — | — |
| 2025-09-04 | $18.00 | $18.00 | 4,400 | — | — |
| 2025-09-03 | $16.61 | $16.61 | 900 | — | — |
| 2025-09-02 | $16.42 | $16.42 | 800 | — | — |
| 2025-08-29 | $16.61 | $16.61 | 9,100 | — | — |
| 2025-08-28 | $15.08 | $15.08 | 3,300 | — | — |
| 2025-08-27 | $14.60 | $14.60 | 7,000 | — | — |
| 2025-08-26 | $14.01 | $14.01 | 3,400 | — | — |
| 2025-08-25 | $13.32 | $13.32 | 2,100 | — | — |
| 2025-08-22 | $13.88 | $13.88 | 4,200 | — | — |
| 2025-08-21 | $13.28 | $13.28 | 3,100 | — | — |
| 2025-08-20 | $14.30 | $14.30 | 4,300 | — | — |
| 2025-08-19 | $12.38 | $12.38 | 2,300 | — | — |
| 2025-08-18 | $12.27 | $12.27 | 3,100 | — | — |
| 2025-08-15 | $12.52 | $12.52 | 5,200 | — | — |
| 2025-08-14 | $12.50 | $12.50 | 500 | — | — |
| 2025-08-13 | $12.10 | $12.10 | 300 | — | — |
| 2025-08-12 | $12.73 | $12.73 | 11,300 | — | — |
| 2025-08-11 | $11.57 | $11.57 | 8,200 | — | — |
| 2025-08-08 | $12.48 | $12.48 | 4,900 | — | — |
| 2025-08-07 | $10.81 | $10.81 | 2,100 | — | — |
| 2025-08-06 | $11.12 | $11.12 | 1,000 | — | — |
| 2025-08-05 | $11.79 | $11.79 | 4,900 | — | — |
| 2025-08-04 | $10.80 | $10.80 | 2,200 | — | — |
| 2025-08-01 | $11.06 | $11.06 | 2,400 | — | — |
| 2025-07-31 | $11.75 | $11.75 | 4,700 | — | — |
| 2025-07-30 | $10.70 | $10.70 | 8,400 | — | — |
| 2025-07-29 | $10.03 | $10.03 | 10,500 | — | — |
| 2025-07-28 | $10.76 | $10.76 | 700 | — | — |
| 2025-07-25 | $11.04 | $11.04 | 0 | — | — |
| 2025-07-24 | $11.04 | $11.04 | 0 | — | — |
| 2025-07-23 | $11.04 | $11.04 | 600 | — | — |
| 2025-07-22 | $11.18 | $11.18 | 2,100 | — | — |
| 2025-07-21 | $10.76 | $10.76 | 400 | — | — |
| 2025-07-18 | $11.24 | $11.24 | 1,600 | — | — |
| 2025-07-17 | $10.90 | $10.90 | 7,700 | — | — |
| 2025-07-16 | $11.10 | $11.10 | 6,700 | — | — |
| 2025-07-15 | $13.04 | $13.04 | 2,800 | — | — |
| 2025-07-14 | $13.10 | $13.10 | 9,100 | — | — |
| 2025-07-11 | $11.96 | $11.96 | 500 | — | — |
| 2025-07-10 | $11.77 | $11.77 | 4,000 | — | — |
| 2025-07-09 | $12.25 | $12.25 | 0 | — | — |
| 2025-07-08 | $12.25 | $12.25 | 500 | — | — |
| 2025-07-07 | $12.27 | $12.27 | 700 | — | — |
| 2025-07-03 | $11.55 | $11.55 | 0 | — | — |
| 2025-07-02 | $11.55 | $11.55 | 0 | — | — |
| 2025-07-01 | $11.55 | $11.55 | 0 | — | — |
| 2025-06-30 | $11.55 | $11.55 | 1,800 | — | — |
| 2025-06-27 | $13.05 | $13.05 | 52,000 | — | — |
| 2025-06-26 | $13.40 | $13.40 | 54,400 | — | — |
| 2025-06-25 | $15.12 | $15.12 | 7,500 | — | — |
| 2025-06-24 | $12.94 | $12.94 | 9,400 | — | — |
| 2025-06-23 | $11.16 | $11.16 | 0 | — | — |
| 2025-06-20 | $11.16 | $11.16 | 1,200 | — | — |
| 2025-06-18 | $11.88 | $11.88 | 0 | — | — |
| 2025-06-17 | $11.88 | $11.88 | 0 | — | — |
| 2025-06-16 | $11.88 | $11.88 | 300 | — | — |
| 2025-06-13 | $11.30 | $11.30 | 0 | — | — |
| 2025-06-12 | $11.30 | $11.30 | 1,900 | — | — |
| 2025-06-11 | $11.80 | $11.80 | 300 | — | — |
| 2025-06-10 | $11.80 | $11.80 | 300 | — | — |
| 2025-06-09 | $11.50 | $11.50 | 700 | — | — |
| 2025-06-06 | $11.96 | $11.96 | 400 | — | — |
| 2025-06-05 | $10.18 | $10.18 | 3,400 | — | — |
| 2025-06-04 | $11.95 | $11.95 | 0 | — | — |
| 2025-06-03 | $11.95 | $11.95 | 600 | — | — |
| 2025-06-02 | $12.01 | $12.01 | 900 | — | — |
| 2025-05-30 | $11.70 | $11.70 | 500 | — | — |
| 2025-05-29 | $12.00 | $12.00 | 0 | — | — |
| 2025-05-28 | $12.00 | $12.00 | 0 | — | — |
| 2025-05-27 | $12.00 | $12.00 | 0 | — | — |
| 2025-05-23 | $12.00 | $12.00 | 2,300 | — | — |
| 2025-05-22 | $11.62 | $11.62 | 1,500 | — | — |
| 2025-05-21 | $11.45 | $11.45 | 900 | — | — |
| 2025-05-20 | $11.61 | $11.61 | 1,900 | — | — |
| 2025-05-19 | $12.06 | $12.06 | 1,900 | — | — |
| 2025-05-16 | $12.40 | $12.40 | 1,200 | — | — |
| 2025-05-15 | $12.40 | $12.40 | 1,000 | — | — |
| 2025-05-14 | $12.38 | $12.38 | 1,600 | — | — |
| 2025-05-13 | $12.68 | $12.68 | 400 | — | — |
| 2025-05-12 | $12.18 | $12.18 | 6,300 | — | — |
| 2025-05-09 | $12.15 | $12.15 | 0 | — | — |
| 2025-05-08 | $12.15 | $12.15 | 1,200 | — | — |
| 2025-05-07 | $12.94 | $12.94 | 3,400 | — | — |
| 2025-05-06 | $13.08 | $13.08 | 0 | — | — |
| 2025-05-05 | $13.08 | $13.08 | 400 | — | — |
| 2025-05-02 | $13.15 | $13.15 | 1,700 | — | — |
| 2025-05-01 | $13.40 | $13.40 | 1,900 | — | — |
| 2025-04-30 | $12.80 | $12.80 | 3,200 | — | — |
| 2025-04-29 | $12.48 | $12.48 | 7,800 | — | — |
| 2025-04-28 | $11.85 | $11.85 | 8,700 | — | — |
| 2025-04-25 | $13.48 | $13.48 | 1,600 | — | — |
| 2025-04-24 | $13.78 | $13.78 | 1,800 | — | — |
| 2025-04-23 | $13.27 | $13.27 | 3,200 | — | — |
| 2025-04-22 | $13.40 | $13.40 | 3,500 | — | — |
| 2025-04-21 | $13.35 | $13.35 | 1,600 | — | — |
| 2025-04-17 | $12.96 | $12.96 | 3,600 | — | — |
| 2025-04-16 | $13.30 | $13.30 | 1,700 | — | — |
| 2025-04-15 | $13.25 | $13.25 | 2,000 | — | — |
| 2025-04-14 | $13.08 | $13.08 | 5,300 | — | — |
| 2025-04-11 | $13.79 | $13.79 | 600 | — | — |
| 2025-04-10 | $13.25 | $13.25 | 1,900 | — | — |
| 2025-04-09 | $13.45 | $13.45 | 4,100 | — | — |
| 2025-04-08 | $13.22 | $13.22 | 400 | — | — |
| 2025-04-07 | $13.26 | $13.26 | 400 | — | — |
| 2025-04-04 | $12.94 | $12.94 | 2,100 | — | — |
| 2025-04-03 | $12.95 | $12.95 | 2,000 | — | — |
| 2025-04-02 | $12.97 | $12.97 | 3,200 | — | — |
| 2025-04-01 | $12.50 | $12.50 | 700 | — | — |
| 2025-03-31 | $12.12 | $12.12 | 2,800 | — | — |
| 2025-03-28 | $12.79 | $12.79 | 1,800 | — | — |
| 2025-03-27 | $12.88 | $12.88 | 800 | — | — |
| 2025-03-26 | $12.64 | $12.64 | 8,800 | — | — |
| 2025-03-25 | $12.80 | $12.80 | 2,400 | — | — |
| 2025-03-24 | $12.68 | $12.68 | 3,300 | — | — |
| 2025-03-21 | $12.36 | $12.36 | 1,300 | — | — |
| 2025-03-20 | $12.20 | $12.20 | 2,300 | — | — |
| 2025-03-19 | $12.29 | $12.29 | 3,300 | — | — |
| 2025-03-18 | $12.57 | $12.57 | 400 | — | — |
| 2025-03-17 | $12.35 | $12.35 | 1,500 | — | — |
| 2025-03-14 | $12.47 | $12.47 | 800 | — | — |
| 2025-03-13 | $12.30 | $12.30 | 0 | — | — |
| 2025-03-12 | $12.30 | $12.30 | 1,300 | — | — |
| 2025-03-11 | $12.21 | $12.21 | 500 | — | — |
| 2025-03-10 | $12.30 | $12.30 | 2,200 | — | — |
| 2025-03-07 | $12.30 | $12.30 | 6,100 | — | — |
| 2025-03-06 | $12.50 | $12.50 | 1,200 | — | — |
| 2025-03-05 | $12.21 | $12.21 | 11,800 | — | — |
| 2025-03-04 | $11.16 | $11.16 | 4,800 | — | — |
| 2025-03-03 | $11.28 | $11.28 | 5,100 | — | — |
| 2025-02-28 | $12.50 | $12.50 | 1,800 | — | — |
| 2025-02-27 | $13.38 | $13.38 | 300 | — | — |
| 2025-02-26 | $12.77 | $12.77 | 1,400 | — | — |
| 2025-02-25 | $13.25 | $13.25 | 700 | — | — |
| 2025-02-24 | $12.68 | $12.68 | 900 | — | — |
| 2025-02-21 | $12.62 | $12.62 | 2,900 | — | — |
| 2025-02-20 | $13.60 | $13.60 | 500 | — | — |
| 2025-02-19 | $14.00 | $14.00 | 800 | — | — |
| 2025-02-18 | $14.28 | $14.28 | 300 | — | — |
| 2025-02-14 | $14.15 | $14.15 | 1,100 | — | — |
| 2025-02-13 | $13.62 | $13.62 | 600 | — | — |
| 2025-02-12 | $13.84 | $13.84 | 800 | — | — |
| 2025-02-11 | $14.06 | $14.06 | 600 | — | — |
| 2025-02-10 | $14.25 | $14.25 | 1,200 | — | — |
| 2025-02-07 | $14.03 | $14.03 | 1,200 | — | — |
| 2025-02-06 | $14.27 | $14.27 | 2,900 | — | — |
| 2025-02-05 | $14.35 | $14.35 | 2,200 | — | — |
| 2025-02-04 | $13.81 | $13.81 | 1,700 | — | — |
| 2025-02-03 | $13.50 | $13.50 | 4,100 | — | — |
| 2025-01-31 | $13.95 | $13.95 | 1,800 | — | — |
| 2025-01-30 | $13.93 | $13.93 | 6,900 | — | — |
| 2025-01-29 | $13.91 | $13.91 | 8,200 | — | — |
| 2025-01-28 | $13.65 | $13.65 | 9,700 | — | — |
| 2025-01-27 | $11.86 | $11.86 | 4,000 | — | — |
| 2025-01-24 | $12.36 | $12.36 | 600 | — | — |
| 2025-01-23 | $12.16 | $12.16 | 5,900 | — | — |
| 2025-01-22 | $12.73 | $12.73 | 6,600 | — | — |
| 2025-01-21 | $13.51 | $13.51 | 6,900 | — | — |
| 2025-01-17 | $14.22 | $14.22 | 4,900 | — | — |
| 2025-01-16 | $13.92 | $13.92 | 3,800 | — | — |
| 2025-01-15 | $14.10 | $14.10 | 3,400 | — | — |
| 2025-01-14 | $14.18 | $14.18 | 2,500 | — | — |
| 2025-01-13 | $14.18 | $14.18 | 8,300 | — | — |
| 2025-01-10 | $13.96 | $13.96 | 7,000 | — | — |
| 2025-01-08 | $13.82 | $13.82 | 1,300 | — | — |
| 2025-01-07 | $14.16 | $14.16 | 6,000 | — | — |
| 2025-01-06 | $13.97 | $13.97 | 700 | — | — |
| 2025-01-03 | $14.10 | $14.10 | 2,800 | — | — |
| 2025-01-02 | $14.11 | $14.11 | 1,000 | — | — |