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
- 1986-11-05 to 2026-08-27
- 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 | $17.55 | $46.30 | 0 | — | — |
| 2025-12-30 | $17.55 | $46.30 | 0 | — | — |
| 2025-12-29 | $17.55 | $46.30 | 0 | — | — |
| 2025-12-26 | $17.55 | $46.30 | 0 | — | — |
| 2025-12-24 | $17.55 | $46.30 | 0 | — | — |
| 2025-12-23 | $17.55 | $46.30 | 0 | — | — |
| 2025-12-22 | $17.55 | $46.30 | 0 | — | — |
| 2025-12-19 | $17.55 | $46.30 | 1,900 | — | — |
| 2025-12-18 | $19.47 | $51.37 | 0 | — | — |
| 2025-12-17 | $19.47 | $51.37 | 200 | — | — |
| 2025-12-16 | $18.35 | $48.42 | 1,500 | — | — |
| 2025-12-15 | $18.65 | $49.21 | 0 | — | — |
| 2025-12-12 | $18.65 | $49.21 | 200 | — | — |
| 2025-12-11 | $18.60 | $49.07 | 0 | — | — |
| 2025-12-10 | $18.60 | $49.07 | 900 | — | — |
| 2025-12-09 | $19.10 | $50.39 | 600 | — | — |
| 2025-12-08 | $17.85 | $47.10 | 0 | — | — |
| 2025-12-05 | $17.85 | $47.10 | 0 | — | — |
| 2025-12-04 | $17.85 | $47.10 | 0 | — | — |
| 2025-12-03 | $17.85 | $47.10 | 200 | — | — |
| 2025-12-02 | $17.80 | $46.96 | 0 | — | — |
| 2025-12-01 | $17.80 | $46.96 | 1,600 | — | — |
| 2025-11-28 | $17.90 | $47.23 | 0 | — | — |
| 2025-11-26 | $17.90 | $47.23 | 0 | — | — |
| 2025-11-25 | $17.90 | $47.23 | 0 | — | — |
| 2025-11-24 | $17.90 | $47.23 | 600 | — | — |
| 2025-11-21 | $18.68 | $49.29 | 0 | — | — |
| 2025-11-20 | $18.68 | $49.29 | 0 | — | — |
| 2025-11-19 | $18.68 | $49.29 | 0 | — | — |
| 2025-11-18 | $18.68 | $49.29 | 600 | — | — |
| 2025-11-17 | $18.05 | $47.62 | 1,100 | — | — |
| 2025-11-14 | $18.70 | $49.34 | 0 | — | — |
| 2025-11-13 | $18.70 | $49.34 | 0 | — | — |
| 2025-11-12 | $18.70 | $49.34 | 0 | — | — |
| 2025-11-11 | $18.70 | $49.34 | 13,400 | — | — |
| 2025-11-10 | $19.07 | $50.31 | 1,400 | — | — |
| 2025-11-07 | $17.80 | $46.96 | 0 | — | — |
| 2025-11-06 | $17.80 | $46.96 | 0 | — | — |
| 2025-11-05 | $17.80 | $46.96 | 0 | — | — |
| 2025-11-04 | $17.80 | $46.96 | 0 | — | — |
| 2025-11-03 | $17.80 | $46.96 | 0 | — | — |
| 2025-10-31 | $17.80 | $46.96 | 0 | — | — |
| 2025-10-30 | $17.80 | $46.96 | 0 | — | — |
| 2025-10-29 | $17.80 | $46.96 | 0 | — | — |
| 2025-10-28 | $17.80 | $46.96 | 300 | — | — |
| 2025-10-27 | $18.20 | $48.02 | 0 | — | — |
| 2025-10-24 | $18.20 | $48.02 | 0 | — | — |
| 2025-10-23 | $18.20 | $48.02 | 0 | — | — |
| 2025-10-22 | $18.20 | $48.02 | 1,100 | — | — |
| 2025-10-21 | $17.76 | $46.86 | 0 | — | — |
| 2025-10-20 | $17.76 | $46.86 | 0 | — | — |
| 2025-10-17 | $17.76 | $46.86 | 0 | — | — |
| 2025-10-16 | $17.76 | $46.86 | 0 | — | — |
| 2025-10-15 | $17.76 | $46.86 | 0 | — | — |
| 2025-10-14 | $17.76 | $46.86 | 0 | — | — |
| 2025-10-13 | $17.76 | $46.86 | 0 | — | — |
| 2025-10-10 | $17.76 | $46.86 | 400 | — | — |
| 2025-10-09 | $17.75 | $46.83 | 0 | — | — |
| 2025-10-08 | $17.75 | $46.83 | 0 | — | — |
| 2025-10-07 | $17.75 | $46.83 | 200 | — | — |
| 2025-10-06 | $17.99 | $47.47 | 0 | — | — |
| 2025-10-03 | $17.99 | $47.47 | 0 | — | — |
| 2025-10-02 | $17.99 | $47.47 | 0 | — | — |
| 2025-10-01 | $17.99 | $47.47 | 0 | — | — |
| 2025-09-30 | $17.99 | $47.47 | 0 | — | — |
| 2025-09-29 | $17.99 | $47.47 | 0 | — | — |
| 2025-09-26 | $17.99 | $47.47 | 0 | — | — |
| 2025-09-25 | $17.99 | $47.47 | 0 | — | — |
| 2025-09-24 | $17.99 | $47.47 | 300 | — | — |
| 2025-09-23 | $19.00 | $50.13 | 0 | — | — |
| 2025-09-22 | $19.00 | $50.13 | 0 | — | — |
| 2025-09-19 | $19.00 | $50.13 | 400 | — | — |
| 2025-09-18 | $17.76 | $46.86 | 0 | — | — |
| 2025-09-17 | $17.76 | $46.86 | 100 | — | — |
| 2025-09-16 | $18.01 | $47.52 | 200 | — | — |
| 2025-09-15 | $17.75 | $46.83 | 300 | — | — |
| 2025-09-12 | $18.00 | $47.49 | 300 | — | — |
| 2025-09-11 | $17.91 | $47.25 | 0 | — | — |
| 2025-09-10 | $17.91 | $47.25 | 400 | — | — |
| 2025-09-09 | $18.20 | $48.02 | 0 | — | — |
| 2025-09-08 | $18.20 | $48.02 | 0 | — | — |
| 2025-09-05 | $18.20 | $48.02 | 0 | — | — |
| 2025-09-04 | $18.20 | $48.02 | 600 | — | — |
| 2025-09-03 | $18.20 | $48.02 | 0 | — | — |
| 2025-09-02 | $18.20 | $48.02 | 500 | — | — |
| 2025-08-29 | $18.20 | $48.02 | 0 | — | — |
| 2025-08-28 | $18.20 | $48.02 | 0 | — | — |
| 2025-08-27 | $18.20 | $48.02 | 500 | — | — |
| 2025-08-26 | $18.20 | $48.02 | 0 | — | — |
| 2025-08-25 | $18.20 | $48.02 | 0 | — | — |
| 2025-08-22 | $18.20 | $48.02 | 0 | — | — |
| 2025-08-21 | $18.20 | $48.02 | 1,500 | — | — |
| 2025-08-20 | $18.33 | $48.36 | 0 | — | — |
| 2025-08-19 | $18.33 | $48.36 | 200 | — | — |
| 2025-08-18 | $18.68 | $49.29 | 0 | — | — |
| 2025-08-15 | $18.68 | $49.29 | 0 | — | — |
| 2025-08-14 | $18.68 | $49.29 | 0 | — | — |
| 2025-08-13 | $18.68 | $49.29 | 0 | — | — |
| 2025-08-12 | $18.68 | $49.29 | 0 | — | — |
| 2025-08-11 | $18.68 | $49.29 | 0 | — | — |
| 2025-08-08 | $18.68 | $49.29 | 0 | — | — |
| 2025-08-07 | $18.68 | $49.29 | 0 | — | — |
| 2025-08-06 | $18.68 | $49.29 | 300 | — | — |
| 2025-08-05 | $18.88 | $49.81 | 0 | — | — |
| 2025-08-04 | $18.88 | $49.81 | 1,100 | — | — |
| 2025-08-01 | $18.70 | $49.34 | 1,400 | — | — |
| 2025-07-31 | $18.70 | $49.34 | 800 | — | — |
| 2025-07-30 | $18.51 | $48.84 | 600 | — | — |
| 2025-07-29 | $18.44 | $48.65 | 1,000 | — | — |
| 2025-07-28 | $18.64 | $49.18 | 0 | — | — |
| 2025-07-25 | $18.64 | $49.18 | 0 | — | — |
| 2025-07-24 | $18.64 | $49.18 | 0 | — | — |
| 2025-07-23 | $18.64 | $49.18 | 0 | — | — |
| 2025-07-22 | $18.64 | $49.18 | 0 | — | — |
| 2025-07-21 | $18.64 | $49.18 | 200 | — | — |
| 2025-07-18 | $18.50 | $48.81 | 0 | — | — |
| 2025-07-17 | $18.50 | $48.81 | 400 | — | — |
| 2025-07-16 | $18.89 | $49.84 | 500 | — | — |
| 2025-07-15 | $18.80 | $49.60 | 0 | — | — |
| 2025-07-14 | $18.80 | $49.60 | 900 | — | — |
| 2025-07-11 | $19.48 | $51.40 | 2,000 | — | — |
| 2025-07-10 | $18.74 | $49.44 | 4,100 | — | — |
| 2025-07-09 | $17.90 | $47.23 | 0 | — | — |
| 2025-07-08 | $17.90 | $47.23 | 0 | — | — |
| 2025-07-07 | $17.90 | $47.23 | 300 | — | — |
| 2025-07-03 | $18.95 | $50.00 | 0 | — | — |
| 2025-07-02 | $18.95 | $50.00 | 0 | — | — |
| 2025-07-01 | $18.95 | $50.00 | 500 | — | — |
| 2025-06-30 | $18.90 | $49.87 | 0 | — | — |
| 2025-06-27 | $18.90 | $49.87 | 0 | — | — |
| 2025-06-26 | $18.90 | $49.87 | 0 | — | — |
| 2025-06-25 | $18.90 | $49.87 | 0 | — | — |
| 2025-06-24 | $18.90 | $49.87 | 800 | — | — |
| 2025-06-23 | $18.50 | $48.81 | 700 | — | — |
| 2025-06-20 | $18.42 | $48.60 | 1,300 | — | — |
| 2025-06-18 | $18.34 | $48.39 | 0 | — | — |
| 2025-06-17 | $18.34 | $48.39 | 200 | — | — |
| 2025-06-16 | $18.10 | $47.76 | 0 | — | — |
| 2025-06-13 | $18.10 | $47.76 | 0 | — | — |
| 2025-06-12 | $18.10 | $47.76 | 500 | — | — |
| 2025-06-11 | $17.95 | $47.36 | 200 | — | — |
| 2025-06-10 | $18.40 | $48.55 | 0 | — | — |
| 2025-06-09 | $18.40 | $48.55 | 0 | — | — |
| 2025-06-06 | $18.40 | $48.55 | 500 | — | — |
| 2025-06-05 | $18.44 | $48.65 | 1,100 | — | — |
| 2025-06-04 | $18.46 | $48.71 | 1,700 | — | — |
| 2025-06-03 | $18.49 | $48.78 | 0 | — | — |
| 2025-06-02 | $18.49 | $48.78 | 0 | — | — |
| 2025-05-30 | $18.49 | $48.78 | 500 | — | — |
| 2025-05-29 | $18.44 | $48.65 | 1,300 | — | — |
| 2025-05-28 | $18.45 | $48.68 | 0 | — | — |
| 2025-05-27 | $18.45 | $48.68 | 0 | — | — |
| 2025-05-23 | $18.45 | $48.68 | 0 | — | — |
| 2025-05-22 | $18.45 | $48.68 | 500 | — | — |
| 2025-05-21 | $18.60 | $49.07 | 700 | — | — |
| 2025-05-20 | $17.96 | $47.39 | 1,500 | — | — |
| 2025-05-19 | $18.39 | $48.52 | 0 | — | — |
| 2025-05-16 | $18.39 | $48.52 | 0 | — | — |
| 2025-05-15 | $18.39 | $48.52 | 0 | — | — |
| 2025-05-14 | $18.39 | $48.52 | 8,700 | — | — |
| 2025-05-13 | $18.44 | $48.65 | 4,100 | — | — |
| 2025-05-12 | $18.60 | $49.07 | 4,300 | — | — |
| 2025-05-09 | $17.80 | $46.96 | 0 | — | — |
| 2025-05-08 | $17.80 | $46.96 | 0 | — | — |
| 2025-05-07 | $17.80 | $46.96 | 3,600 | — | — |
| 2025-05-06 | $18.20 | $48.02 | 0 | — | — |
| 2025-05-05 | $18.20 | $48.02 | 0 | — | — |
| 2025-05-02 | $18.20 | $48.02 | 100 | — | — |
| 2025-05-01 | $17.99 | $47.47 | 6,200 | — | — |
| 2025-04-30 | $17.50 | $46.17 | 0 | — | — |
| 2025-04-29 | $17.50 | $46.17 | 2,100 | — | — |
| 2025-04-28 | $17.50 | $46.17 | 2,100 | — | — |
| 2025-04-25 | $17.50 | $46.17 | 1,200 | — | — |
| 2025-04-24 | $17.50 | $46.17 | 1,300 | — | — |
| 2025-04-23 | $17.35 | $45.78 | 4,300 | — | — |
| 2025-04-22 | $17.50 | $46.17 | 4,000 | — | — |
| 2025-04-21 | $18.17 | $47.94 | 5,900 | — | — |
| 2025-04-17 | $17.81 | $46.99 | 200 | — | — |
| 2025-04-16 | $17.72 | $46.75 | 1,300 | — | — |
| 2025-04-15 | $17.75 | $46.83 | 0 | — | — |
| 2025-04-14 | $17.75 | $46.83 | 2,200 | — | — |
| 2025-04-11 | $18.00 | $47.49 | 600 | — | — |
| 2025-04-10 | $18.00 | $47.49 | 2,600 | — | — |
| 2025-04-09 | $17.49 | $46.15 | 300 | — | — |
| 2025-04-08 | $17.40 | $45.91 | 2,000 | — | — |
| 2025-04-07 | $17.30 | $45.64 | 1,900 | — | — |
| 2025-04-04 | $17.35 | $45.78 | 9,500 | — | — |
| 2025-04-03 | $17.51 | $46.20 | 1,100 | — | — |
| 2025-04-02 | $17.50 | $46.17 | 0 | — | — |
| 2025-04-01 | $17.50 | $46.17 | 1,700 | — | — |
| 2025-03-31 | $17.50 | $46.17 | 1,800 | — | — |
| 2025-03-28 | $17.46 | $46.07 | 2,200 | — | — |
| 2025-03-27 | $17.48 | $46.12 | 2,000 | — | — |
| 2025-03-26 | $16.84 | $44.43 | 0 | — | — |
| 2025-03-25 | $16.84 | $44.43 | 500 | — | — |
| 2025-03-24 | $17.29 | $45.62 | 2,700 | — | — |
| 2025-03-21 | $17.50 | $46.17 | 3,600 | — | — |
| 2025-03-20 | $17.35 | $45.78 | 0 | — | — |
| 2025-03-19 | $17.35 | $45.78 | 0 | — | — |
| 2025-03-18 | $17.35 | $45.78 | 0 | — | — |
| 2025-03-17 | $17.35 | $45.78 | 400 | — | — |
| 2025-03-14 | $17.75 | $46.83 | 0 | — | — |
| 2025-03-13 | $17.75 | $46.83 | 0 | — | — |
| 2025-03-12 | $17.75 | $46.83 | 4,500 | — | — |
| 2025-03-11 | $17.75 | $46.83 | 0 | — | — |
| 2025-03-10 | $17.75 | $46.83 | 1,800 | — | — |
| 2025-03-07 | $16.95 | $44.72 | 200 | — | — |
| 2025-03-06 | $16.95 | $44.72 | 100 | — | — |
| 2025-03-05 | $17.05 | $44.99 | 600 | — | — |
| 2025-03-04 | $17.20 | $45.38 | 0 | — | — |
| 2025-03-03 | $17.20 | $45.38 | 0 | — | — |
| 2025-02-28 | $17.20 | $45.38 | 500 | — | — |
| 2025-02-27 | $17.20 | $45.38 | 0 | — | — |
| 2025-02-26 | $17.20 | $45.38 | 0 | — | — |
| 2025-02-25 | $17.20 | $45.38 | 900 | — | — |
| 2025-02-24 | $17.10 | $45.12 | 0 | — | — |
| 2025-02-21 | $17.10 | $45.12 | 400 | — | — |
| 2025-02-20 | $17.99 | $47.47 | 700 | — | — |
| 2025-02-19 | $17.00 | $44.85 | 1,500 | — | — |
| 2025-02-18 | $18.00 | $47.49 | 700 | — | — |
| 2025-02-14 | $17.00 | $44.85 | 2,200 | — | — |
| 2025-02-13 | $17.26 | $45.54 | 700 | — | — |
| 2025-02-12 | $16.05 | $42.35 | 15,600 | — | — |
| 2025-02-11 | $17.63 | $46.52 | 500 | — | — |
| 2025-02-10 | $18.09 | $47.73 | 300 | — | — |
| 2025-02-07 | $18.09 | $47.73 | 300 | — | — |
| 2025-02-06 | $18.09 | $47.73 | 200 | — | — |
| 2025-02-05 | $18.14 | $47.86 | 500 | — | — |
| 2025-02-04 | $18.04 | $47.60 | 1,000 | — | — |
| 2025-02-03 | $17.82 | $47.02 | 2,200 | — | — |
| 2025-01-31 | $17.54 | $46.28 | 2,400 | — | — |
| 2025-01-30 | $18.00 | $47.49 | 2,200 | — | — |
| 2025-01-29 | $17.60 | $46.44 | 500 | — | — |
| 2025-01-28 | $17.85 | $47.10 | 300 | — | — |
| 2025-01-27 | $18.30 | $48.28 | 500 | — | — |
| 2025-01-24 | $18.40 | $48.55 | 1,000 | — | — |
| 2025-01-23 | $18.18 | $47.97 | 200 | — | — |
| 2025-01-22 | $18.20 | $48.02 | 2,200 | — | — |
| 2025-01-21 | $18.00 | $47.49 | 0 | — | — |
| 2025-01-17 | $18.00 | $47.49 | 8,900 | — | — |
| 2025-01-16 | $17.85 | $47.10 | 900 | — | — |
| 2025-01-15 | $17.83 | $47.04 | 800 | — | — |
| 2025-01-14 | $18.49 | $48.78 | 900 | — | — |
| 2025-01-13 | $18.19 | $47.99 | 1,800 | — | — |
| 2025-01-10 | $18.16 | $47.91 | 0 | — | — |
| 2025-01-08 | $18.16 | $47.91 | 600 | — | — |
| 2025-01-07 | $17.99 | $47.47 | 3,000 | — | — |
| 2025-01-06 | $17.83 | $47.04 | 700 | — | — |
| 2025-01-03 | $18.00 | $47.49 | 800 | — | — |
| 2025-01-02 | $18.00 | $47.49 | 1,000 | — | — |