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 | $15.14 | $43.37 | 558,700 | — | — |
| 2025-12-30 | $15.17 | $43.46 | 403,800 | — | — |
| 2025-12-29 | $15.03 | $43.06 | 465,600 | — | — |
| 2025-12-26 | $15.08 | $43.20 | 551,700 | — | — |
| 2025-12-24 | $15.03 | $43.06 | 324,900 | — | — |
| 2025-12-23 | $14.58 | $41.77 | 396,200 | — | — |
| 2025-12-22 | $14.55 | $41.68 | 463,800 | — | — |
| 2025-12-19 | $14.93 | $42.77 | 875,100 | — | — |
| 2025-12-18 | $14.89 | $42.66 | 694,100 | — | — |
| 2025-12-17 | $14.72 | $42.17 | 932,200 | — | — |
| 2025-12-16 | $14.64 | $41.94 | 1,021,600 | — | — |
| 2025-12-15 | $14.62 | $41.89 | 830,000 | — | — |
| 2025-12-12 | $14.84 | $42.52 | 829,400 | — | — |
| 2025-12-11 | $14.95 | $42.83 | 885,200 | — | — |
| 2025-12-10 | $14.80 | $42.40 | 1,337,600 | — | — |
| 2025-12-09 | $13.66 | $39.13 | 638,500 | — | — |
| 2025-12-08 | $14.06 | $40.28 | 518,300 | — | — |
| 2025-12-05 | $14.13 | $40.48 | 923,400 | — | — |
| 2025-12-04 | $13.94 | $39.94 | 641,900 | — | — |
| 2025-12-03 | $13.98 | $40.05 | 849,800 | — | — |
| 2025-12-02 | $14.20 | $40.68 | 1,026,900 | — | — |
| 2025-12-01 | $14.54 | $41.66 | 1,170,100 | — | — |
| 2025-11-28 | $14.16 | $40.57 | 592,900 | — | — |
| 2025-11-26 | $13.78 | $39.48 | 1,247,500 | — | — |
| 2025-11-25 | $13.50 | $38.68 | 2,814,000 | — | — |
| 2025-11-24 | $13.47 | $38.59 | 3,719,600 | — | — |
| 2025-11-21 | $11.54 | $33.06 | 3,349,100 | — | — |
| 2025-11-20 | $10.18 | $29.16 | 9,417,900 | — | — |
| 2025-11-19 | $7.96 | $22.80 | 1,409,200 | — | — |
| 2025-11-18 | $8.05 | $23.06 | 1,442,700 | — | — |
| 2025-11-17 | $8.16 | $23.38 | 641,800 | — | — |
| 2025-11-14 | $8.75 | $25.07 | 570,000 | — | — |
| 2025-11-13 | $9.08 | $26.01 | 748,400 | — | — |
| 2025-11-12 | $9.44 | $27.04 | 697,700 | — | — |
| 2025-11-11 | $8.90 | $25.50 | 784,300 | — | — |
| 2025-11-10 | $9.00 | $25.78 | 846,300 | — | — |
| 2025-11-07 | $8.89 | $25.47 | 483,300 | — | — |
| 2025-11-06 | $8.70 | $24.92 | 662,700 | — | — |
| 2025-11-05 | $8.57 | $24.55 | 448,000 | — | — |
| 2025-11-04 | $8.53 | $24.44 | 574,400 | — | — |
| 2025-11-03 | $8.82 | $25.27 | 530,000 | — | — |
| 2025-10-31 | $9.09 | $26.04 | 556,800 | — | — |
| 2025-10-30 | $8.56 | $24.52 | 494,100 | — | — |
| 2025-10-29 | $8.60 | $24.64 | 510,200 | — | — |
| 2025-10-28 | $9.12 | $26.13 | 502,800 | — | — |
| 2025-10-27 | $9.23 | $26.44 | 442,100 | — | — |
| 2025-10-24 | $9.53 | $27.30 | 394,500 | — | — |
| 2025-10-23 | $9.37 | $26.84 | 497,800 | — | — |
| 2025-10-22 | $9.44 | $27.04 | 607,600 | — | — |
| 2025-10-21 | $9.91 | $28.39 | 505,000 | — | — |
| 2025-10-20 | $9.65 | $27.65 | 669,800 | — | — |
| 2025-10-17 | $9.10 | $26.07 | 777,100 | — | — |
| 2025-10-16 | $9.30 | $26.64 | 1,406,500 | — | — |
| 2025-10-15 | $9.44 | $27.04 | 1,770,400 | — | — |
| 2025-10-14 | $10.52 | $30.14 | 660,900 | — | — |
| 2025-10-13 | $10.21 | $29.25 | 779,900 | — | — |
| 2025-10-10 | $9.94 | $28.48 | 1,083,500 | — | — |
| 2025-10-09 | $10.40 | $29.80 | 1,158,400 | — | — |
| 2025-10-08 | $11.00 | $31.51 | 1,121,400 | — | — |
| 2025-10-07 | $11.69 | $33.49 | 968,000 | — | — |
| 2025-10-06 | $11.85 | $33.95 | 916,800 | — | — |
| 2025-10-03 | $11.72 | $33.58 | 788,700 | — | — |
| 2025-10-02 | $11.41 | $32.69 | 851,700 | — | — |
| 2025-10-01 | $11.53 | $33.03 | 525,100 | — | — |
| 2025-09-30 | $11.72 | $33.58 | 775,200 | — | — |
| 2025-09-29 | $11.21 | $32.12 | 603,800 | — | — |
| 2025-09-26 | $11.03 | $31.60 | 639,600 | — | — |
| 2025-09-25 | $10.45 | $29.94 | 603,600 | — | — |
| 2025-09-24 | $10.66 | $30.54 | 630,200 | — | — |
| 2025-09-23 | $11.01 | $31.54 | 510,200 | — | — |
| 2025-09-22 | $11.19 | $32.06 | 482,300 | — | — |
| 2025-09-19 | $11.16 | $31.97 | 851,400 | — | — |
| 2025-09-18 | $11.45 | $32.80 | 518,000 | — | — |
| 2025-09-17 | $11.38 | $32.60 | 661,500 | — | — |
| 2025-09-16 | $11.02 | $31.57 | 458,600 | — | — |
| 2025-09-15 | $10.97 | $31.43 | 681,200 | — | — |
| 2025-09-12 | $11.04 | $31.63 | 813,700 | — | — |
| 2025-09-11 | $11.62 | $33.29 | 585,200 | — | — |
| 2025-09-10 | $11.35 | $32.52 | 642,700 | — | — |
| 2025-09-09 | $11.70 | $33.52 | 438,600 | — | — |
| 2025-09-08 | $11.79 | $33.78 | 481,700 | — | — |
| 2025-09-05 | $12.01 | $34.41 | 756,000 | — | — |
| 2025-09-04 | $11.94 | $34.21 | 975,200 | — | — |
| 2025-09-03 | $11.61 | $33.26 | 1,518,700 | — | — |
| 2025-09-02 | $12.14 | $34.78 | 544,200 | — | — |
| 2025-08-29 | $12.40 | $35.52 | 856,200 | — | — |
| 2025-08-28 | $12.32 | $35.30 | 519,100 | — | — |
| 2025-08-27 | $12.46 | $35.70 | 486,700 | — | — |
| 2025-08-26 | $12.75 | $36.53 | 230,700 | — | — |
| 2025-08-25 | $12.82 | $36.73 | 240,500 | — | — |
| 2025-08-22 | $13.30 | $38.10 | 607,000 | — | — |
| 2025-08-21 | $12.48 | $35.75 | 333,800 | — | — |
| 2025-08-20 | $12.66 | $36.27 | 281,000 | — | — |
| 2025-08-19 | $12.98 | $37.19 | 226,900 | — | — |
| 2025-08-18 | $12.94 | $37.07 | 319,800 | — | — |
| 2025-08-15 | $13.07 | $37.44 | 335,000 | — | — |
| 2025-08-14 | $13.40 | $38.39 | 322,400 | — | — |
| 2025-08-13 | $13.68 | $39.19 | 521,500 | — | — |
| 2025-08-12 | $13.48 | $38.62 | 625,400 | — | — |
| 2025-08-11 | $12.85 | $36.81 | 438,600 | — | — |
| 2025-08-08 | $12.71 | $36.41 | 879,300 | — | — |
| 2025-08-07 | $12.47 | $35.73 | 743,100 | — | — |
| 2025-08-06 | $11.49 | $32.92 | 1,822,700 | — | — |
| 2025-08-05 | $12.16 | $34.84 | 1,065,100 | — | — |
| 2025-08-04 | $11.88 | $34.04 | 392,700 | — | — |
| 2025-08-01 | $11.86 | $33.98 | 560,400 | — | — |
| 2025-07-31 | $12.45 | $35.67 | 554,600 | — | — |
| 2025-07-30 | $12.57 | $36.01 | 367,500 | — | — |
| 2025-07-29 | $13.30 | $38.10 | 751,000 | — | — |
| 2025-07-28 | $13.40 | $38.39 | 291,200 | — | — |
| 2025-07-25 | $13.44 | $38.50 | 1,857,100 | — | — |
| 2025-07-24 | $13.45 | $38.53 | 428,700 | — | — |
| 2025-07-23 | $13.73 | $39.34 | 554,300 | — | — |
| 2025-07-22 | $13.55 | $38.82 | 1,158,300 | — | — |
| 2025-07-21 | $12.98 | $37.19 | 427,000 | — | — |
| 2025-07-18 | $12.96 | $37.13 | 548,100 | — | — |
| 2025-07-17 | $13.56 | $38.85 | 816,300 | — | — |
| 2025-07-16 | $13.00 | $37.24 | 2,133,200 | — | — |
| 2025-07-15 | $12.60 | $36.10 | 358,900 | — | — |
| 2025-07-14 | $12.90 | $36.96 | 369,000 | — | — |
| 2025-07-11 | $13.20 | $37.82 | 291,000 | — | — |
| 2025-07-10 | $13.72 | $39.31 | 494,400 | — | — |
| 2025-07-09 | $13.56 | $38.85 | 368,800 | — | — |
| 2025-07-08 | $13.62 | $39.02 | 559,400 | — | — |
| 2025-07-07 | $13.18 | $37.76 | 691,200 | — | — |
| 2025-07-03 | $13.18 | $37.76 | 397,100 | — | — |
| 2025-07-02 | $13.07 | $37.44 | 510,700 | — | — |
| 2025-07-01 | $12.76 | $36.56 | 835,800 | — | — |
| 2025-06-30 | $12.08 | $34.61 | 592,500 | — | — |
| 2025-06-27 | $12.61 | $36.13 | 5,697,300 | — | — |
| 2025-06-26 | $12.69 | $36.36 | 636,400 | — | — |
| 2025-06-25 | $12.22 | $35.01 | 742,000 | — | — |
| 2025-06-24 | $12.50 | $35.81 | 1,147,500 | — | — |
| 2025-06-23 | $12.22 | $35.01 | 840,900 | — | — |
| 2025-06-20 | $12.44 | $35.64 | 783,600 | — | — |
| 2025-06-18 | $12.56 | $35.98 | 869,500 | — | — |
| 2025-06-17 | $12.75 | $36.53 | 1,186,100 | — | — |
| 2025-06-16 | $13.21 | $37.85 | 609,300 | — | — |
| 2025-06-13 | $12.85 | $36.81 | 822,800 | — | — |
| 2025-06-12 | $13.89 | $39.79 | 944,000 | — | — |
| 2025-06-11 | $14.12 | $40.45 | 1,388,200 | — | — |
| 2025-06-10 | $14.22 | $40.74 | 2,088,600 | — | — |
| 2025-06-09 | $13.41 | $38.42 | 401,500 | — | — |
| 2025-06-06 | $13.24 | $37.93 | 310,100 | — | — |
| 2025-06-05 | $13.04 | $37.36 | 535,100 | — | — |
| 2025-06-04 | $12.25 | $35.10 | 252,200 | — | — |
| 2025-06-03 | $12.41 | $35.55 | 519,000 | — | — |
| 2025-06-02 | $12.17 | $34.87 | 531,200 | — | — |
| 2025-05-30 | $12.02 | $34.44 | 713,400 | — | — |
| 2025-05-29 | $11.81 | $33.83 | 448,100 | — | — |
| 2025-05-28 | $11.56 | $33.12 | 440,500 | — | — |
| 2025-05-27 | $12.11 | $34.69 | 492,400 | — | — |
| 2025-05-23 | $11.94 | $34.21 | 1,095,100 | — | — |
| 2025-05-22 | $11.87 | $34.01 | 475,200 | — | — |
| 2025-05-21 | $12.04 | $34.49 | 651,400 | — | — |
| 2025-05-20 | $12.78 | $36.61 | 564,800 | — | — |
| 2025-05-19 | $12.37 | $35.44 | 618,000 | — | — |
| 2025-05-16 | $13.09 | $37.50 | 718,000 | — | — |
| 2025-05-15 | $13.55 | $38.82 | 885,000 | — | — |
| 2025-05-14 | $14.09 | $40.37 | 756,700 | — | — |
| 2025-05-13 | $15.05 | $43.12 | 907,800 | — | — |
| 2025-05-12 | $14.75 | $42.26 | 842,400 | — | — |
| 2025-05-09 | $14.12 | $40.45 | 1,075,800 | — | — |
| 2025-05-08 | $13.76 | $39.42 | 2,348,100 | — | — |
| 2025-05-07 | $12.43 | $35.61 | 2,343,300 | — | — |
| 2025-05-06 | $15.17 | $43.46 | 399,300 | — | — |
| 2025-05-05 | $15.13 | $43.35 | 282,400 | — | — |
| 2025-05-02 | $15.28 | $43.78 | 324,400 | — | — |
| 2025-05-01 | $14.58 | $41.77 | 210,100 | — | — |
| 2025-04-30 | $14.67 | $42.03 | 333,300 | — | — |
| 2025-04-29 | $14.75 | $42.26 | 521,200 | — | — |
| 2025-04-28 | $14.65 | $41.97 | 280,600 | — | — |
| 2025-04-25 | $14.38 | $41.20 | 272,900 | — | — |
| 2025-04-24 | $14.47 | $41.46 | 297,800 | — | — |
| 2025-04-23 | $13.53 | $38.76 | 866,400 | — | — |
| 2025-04-22 | $13.59 | $38.93 | 493,900 | — | — |
| 2025-04-21 | $13.26 | $37.99 | 822,400 | — | — |
| 2025-04-17 | $14.54 | $41.66 | 488,100 | — | — |
| 2025-04-16 | $15.08 | $43.20 | 208,900 | — | — |
| 2025-04-15 | $15.16 | $43.43 | 176,200 | — | — |
| 2025-04-14 | $15.26 | $43.72 | 234,900 | — | — |
| 2025-04-11 | $15.04 | $43.09 | 466,200 | — | — |
| 2025-04-10 | $15.10 | $43.26 | 488,700 | — | — |
| 2025-04-09 | $16.21 | $46.44 | 932,700 | — | — |
| 2025-04-08 | $13.50 | $38.68 | 870,500 | — | — |
| 2025-04-07 | $14.63 | $41.91 | 934,000 | — | — |
| 2025-04-04 | $14.96 | $42.86 | 932,600 | — | — |
| 2025-04-03 | $17.07 | $48.90 | 1,048,800 | — | — |
| 2025-04-02 | $18.53 | $53.09 | 266,700 | — | — |
| 2025-04-01 | $18.17 | $52.06 | 293,700 | — | — |
| 2025-03-31 | $18.16 | $52.03 | 540,000 | — | — |
| 2025-03-28 | $18.28 | $52.37 | 304,400 | — | — |
| 2025-03-27 | $19.02 | $54.49 | 265,200 | — | — |
| 2025-03-26 | $18.67 | $53.49 | 384,800 | — | — |
| 2025-03-25 | $18.70 | $53.57 | 354,300 | — | — |
| 2025-03-24 | $19.06 | $54.61 | 306,200 | — | — |
| 2025-03-21 | $18.60 | $53.29 | 494,000 | — | — |
| 2025-03-20 | $19.04 | $54.55 | 270,200 | — | — |
| 2025-03-19 | $19.19 | $54.98 | 334,600 | — | — |
| 2025-03-18 | $19.31 | $55.32 | 205,900 | — | — |
| 2025-03-17 | $19.35 | $55.44 | 291,400 | — | — |
| 2025-03-14 | $19.17 | $54.92 | 474,000 | — | — |
| 2025-03-13 | $18.62 | $53.34 | 559,500 | — | — |
| 2025-03-12 | $19.69 | $56.41 | 278,900 | — | — |
| 2025-03-11 | $19.84 | $56.84 | 398,600 | — | — |
| 2025-03-10 | $19.25 | $55.15 | 607,100 | — | — |
| 2025-03-07 | $20.11 | $57.61 | 385,100 | — | — |
| 2025-03-06 | $19.82 | $56.78 | 347,300 | — | — |
| 2025-03-05 | $20.05 | $57.44 | 384,700 | — | — |
| 2025-03-04 | $19.46 | $55.75 | 537,100 | — | — |
| 2025-03-03 | $19.72 | $56.50 | 584,700 | — | — |
| 2025-02-28 | $20.61 | $59.05 | 624,300 | — | — |
| 2025-02-27 | $20.28 | $58.10 | 562,900 | — | — |
| 2025-02-26 | $20.53 | $58.82 | 591,700 | — | — |
| 2025-02-25 | $20.37 | $58.36 | 590,900 | — | — |
| 2025-02-24 | $20.98 | $60.11 | 375,300 | — | — |
| 2025-02-21 | $21.44 | $61.42 | 377,900 | — | — |
| 2025-02-20 | $21.76 | $62.34 | 478,500 | — | — |
| 2025-02-19 | $22.49 | $64.43 | 583,300 | — | — |
| 2025-02-18 | $22.49 | $64.43 | 581,000 | — | — |
| 2025-02-14 | $22.51 | $64.49 | 497,200 | — | — |
| 2025-02-13 | $22.99 | $65.86 | 765,000 | — | — |
| 2025-02-12 | $22.81 | $65.35 | 1,304,000 | — | — |
| 2025-02-11 | $21.57 | $61.80 | 957,900 | — | — |
| 2025-02-10 | $20.56 | $58.90 | 458,000 | — | — |
| 2025-02-07 | $20.13 | $57.67 | 748,700 | — | — |
| 2025-02-06 | $20.25 | $58.01 | 1,166,400 | — | — |
| 2025-02-05 | $19.59 | $56.12 | 672,200 | — | — |
| 2025-02-04 | $19.25 | $55.15 | 672,700 | — | — |
| 2025-02-03 | $18.51 | $53.03 | 379,800 | — | — |
| 2025-01-31 | $18.66 | $53.46 | 413,100 | — | — |
| 2025-01-30 | $18.68 | $53.52 | 527,700 | — | — |
| 2025-01-29 | $18.79 | $53.83 | 334,000 | — | — |
| 2025-01-28 | $18.45 | $52.86 | 343,300 | — | — |
| 2025-01-27 | $17.68 | $50.65 | 719,900 | — | — |
| 2025-01-24 | $17.90 | $51.28 | 619,600 | — | — |
| 2025-01-23 | $17.20 | $49.28 | 753,900 | — | — |
| 2025-01-22 | $17.56 | $50.31 | 308,700 | — | — |
| 2025-01-21 | $17.86 | $51.17 | 356,200 | — | — |
| 2025-01-17 | $18.07 | $51.77 | 367,500 | — | — |
| 2025-01-16 | $17.91 | $51.31 | 216,500 | — | — |
| 2025-01-15 | $17.83 | $51.08 | 314,200 | — | — |
| 2025-01-14 | $17.98 | $51.51 | 219,500 | — | — |
| 2025-01-13 | $18.12 | $51.91 | 267,700 | — | — |
| 2025-01-10 | $18.40 | $52.71 | 353,300 | — | — |
| 2025-01-08 | $18.69 | $53.55 | 742,700 | — | — |
| 2025-01-07 | $18.63 | $53.37 | 250,800 | — | — |
| 2025-01-06 | $18.81 | $53.89 | 287,700 | — | — |
| 2025-01-03 | $18.72 | $53.63 | 360,900 | — | — |
| 2025-01-02 | $18.03 | $51.65 | 237,400 | — | — |