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 | $18.28 | $35.96 | 682,100 | — | — |
| 2025-12-30 | $18.47 | $36.34 | 481,900 | — | — |
| 2025-12-29 | $18.41 | $36.22 | 628,400 | — | — |
| 2025-12-26 | $18.08 | $35.57 | 469,900 | — | — |
| 2025-12-24 | $18.10 | $35.61 | 285,400 | — | — |
| 2025-12-23 | $18.05 | $35.51 | 687,500 | — | — |
| 2025-12-22 | $18.24 | $35.88 | 852,800 | — | — |
| 2025-12-19 | $18.17 | $35.75 | 1,713,600 | — | — |
| 2025-12-18 | $18.92 | $37.22 | 2,538,400 | — | — |
| 2025-12-17 | $17.53 | $34.49 | 1,925,600 | — | — |
| 2025-12-16 | $16.69 | $32.83 | 652,900 | — | — |
| 2025-12-15 | $16.64 | $32.74 | 590,300 | — | — |
| 2025-12-12 | $16.66 | $32.78 | 631,300 | — | — |
| 2025-12-11 | $16.56 | $32.58 | 626,200 | — | — |
| 2025-12-10 | $16.49 | $32.44 | 1,106,000 | — | — |
| 2025-12-09 | $15.76 | $31.00 | 503,100 | — | — |
| 2025-12-08 | $15.73 | $30.95 | 395,800 | — | — |
| 2025-12-05 | $15.76 | $31.00 | 555,100 | — | — |
| 2025-12-04 | $15.97 | $31.42 | 668,200 | — | — |
| 2025-12-03 | $15.94 | $31.36 | 681,300 | — | — |
| 2025-12-02 | $15.70 | $30.89 | 616,900 | — | — |
| 2025-12-01 | $15.75 | $30.99 | 667,400 | — | — |
| 2025-11-28 | $15.83 | $31.14 | 306,600 | — | — |
| 2025-11-26 | $15.92 | $30.95 | 958,800 | — | — |
| 2025-11-25 | $15.89 | $30.89 | 719,800 | — | — |
| 2025-11-24 | $15.32 | $29.78 | 1,360,000 | — | — |
| 2025-11-21 | $15.21 | $29.57 | 971,300 | — | — |
| 2025-11-20 | $14.19 | $27.59 | 967,600 | — | — |
| 2025-11-19 | $14.03 | $27.28 | 799,300 | — | — |
| 2025-11-18 | $13.88 | $26.98 | 795,700 | — | — |
| 2025-11-17 | $13.93 | $27.08 | 702,100 | — | — |
| 2025-11-14 | $14.76 | $28.69 | 585,000 | — | — |
| 2025-11-13 | $14.84 | $28.85 | 739,700 | — | — |
| 2025-11-12 | $14.66 | $28.50 | 1,509,600 | — | — |
| 2025-11-11 | $14.27 | $27.74 | 6,116,100 | — | — |
| 2025-11-10 | $14.10 | $27.41 | 3,568,500 | — | — |
| 2025-11-07 | $14.28 | $27.76 | 1,667,700 | — | — |
| 2025-11-06 | $14.53 | $28.25 | 442,600 | — | — |
| 2025-11-05 | $15.41 | $29.96 | 485,000 | — | — |
| 2025-11-04 | $15.26 | $29.67 | 422,600 | — | — |
| 2025-11-03 | $15.25 | $29.65 | 614,200 | — | — |
| 2025-10-31 | $15.62 | $30.37 | 450,600 | — | — |
| 2025-10-30 | $15.59 | $30.31 | 521,900 | — | — |
| 2025-10-29 | $16.01 | $31.12 | 467,800 | — | — |
| 2025-10-28 | $16.92 | $32.89 | 604,100 | — | — |
| 2025-10-27 | $17.05 | $33.15 | 322,700 | — | — |
| 2025-10-24 | $17.45 | $33.92 | 302,300 | — | — |
| 2025-10-23 | $17.41 | $33.85 | 363,300 | — | — |
| 2025-10-22 | $17.07 | $33.19 | 454,200 | — | — |
| 2025-10-21 | $17.03 | $33.11 | 374,600 | — | — |
| 2025-10-20 | $16.81 | $32.68 | 295,400 | — | — |
| 2025-10-17 | $16.63 | $32.33 | 314,300 | — | — |
| 2025-10-16 | $16.74 | $32.54 | 469,600 | — | — |
| 2025-10-15 | $16.77 | $32.60 | 561,100 | — | — |
| 2025-10-14 | $16.59 | $32.25 | 540,200 | — | — |
| 2025-10-13 | $16.50 | $32.08 | 450,100 | — | — |
| 2025-10-10 | $16.47 | $32.02 | 694,900 | — | — |
| 2025-10-09 | $16.64 | $32.35 | 433,200 | — | — |
| 2025-10-08 | $16.72 | $32.51 | 402,900 | — | — |
| 2025-10-07 | $16.52 | $32.12 | 543,200 | — | — |
| 2025-10-06 | $16.93 | $32.91 | 699,900 | — | — |
| 2025-10-03 | $17.47 | $33.96 | 549,500 | — | — |
| 2025-10-02 | $17.58 | $34.18 | 537,800 | — | — |
| 2025-10-01 | $17.47 | $33.96 | 457,000 | — | — |
| 2025-09-30 | $17.74 | $34.49 | 582,600 | — | — |
| 2025-09-29 | $17.82 | $34.64 | 596,700 | — | — |
| 2025-09-26 | $17.98 | $34.95 | 684,900 | — | — |
| 2025-09-25 | $17.58 | $34.18 | 1,042,700 | — | — |
| 2025-09-24 | $16.96 | $32.97 | 1,640,100 | — | — |
| 2025-09-23 | $19.02 | $36.98 | 1,827,300 | — | — |
| 2025-09-22 | $19.90 | $38.69 | 524,600 | — | — |
| 2025-09-19 | $20.03 | $38.94 | 928,000 | — | — |
| 2025-09-18 | $20.44 | $39.74 | 450,400 | — | — |
| 2025-09-17 | $20.04 | $38.96 | 417,000 | — | — |
| 2025-09-16 | $20.18 | $39.23 | 356,000 | — | — |
| 2025-09-15 | $20.47 | $39.80 | 392,000 | — | — |
| 2025-09-12 | $20.43 | $39.72 | 227,300 | — | — |
| 2025-09-11 | $21.09 | $41.00 | 479,500 | — | — |
| 2025-09-10 | $20.22 | $39.31 | 268,700 | — | — |
| 2025-09-09 | $20.49 | $39.83 | 374,200 | — | — |
| 2025-09-08 | $21.01 | $40.85 | 456,800 | — | — |
| 2025-09-05 | $21.44 | $41.68 | 264,400 | — | — |
| 2025-09-04 | $21.17 | $41.16 | 399,800 | — | — |
| 2025-09-03 | $20.61 | $40.07 | 282,300 | — | — |
| 2025-09-02 | $20.74 | $40.32 | 303,300 | — | — |
| 2025-08-29 | $21.11 | $41.04 | 327,100 | — | — |
| 2025-08-28 | $21.26 | $40.97 | 334,300 | — | — |
| 2025-08-27 | $21.52 | $41.47 | 387,400 | — | — |
| 2025-08-26 | $21.52 | $41.47 | 490,900 | — | — |
| 2025-08-25 | $21.90 | $42.20 | 434,600 | — | — |
| 2025-08-22 | $22.19 | $42.76 | 553,600 | — | — |
| 2025-08-21 | $20.84 | $40.16 | 398,100 | — | — |
| 2025-08-20 | $21.13 | $40.72 | 382,200 | — | — |
| 2025-08-19 | $21.44 | $41.31 | 298,700 | — | — |
| 2025-08-18 | $21.11 | $40.68 | 261,900 | — | — |
| 2025-08-15 | $21.24 | $40.93 | 242,700 | — | — |
| 2025-08-14 | $21.51 | $41.45 | 380,100 | — | — |
| 2025-08-13 | $21.73 | $41.87 | 356,600 | — | — |
| 2025-08-12 | $20.96 | $40.39 | 464,700 | — | — |
| 2025-08-11 | $20.05 | $38.63 | 323,100 | — | — |
| 2025-08-08 | $19.92 | $38.38 | 416,100 | — | — |
| 2025-08-07 | $19.86 | $38.27 | 296,600 | — | — |
| 2025-08-06 | $19.78 | $38.11 | 269,900 | — | — |
| 2025-08-05 | $19.78 | $38.11 | 445,100 | — | — |
| 2025-08-04 | $19.57 | $37.71 | 531,900 | — | — |
| 2025-08-01 | $18.21 | $35.09 | 419,800 | — | — |
| 2025-07-31 | $18.98 | $36.57 | 412,300 | — | — |
| 2025-07-30 | $19.30 | $37.19 | 346,700 | — | — |
| 2025-07-29 | $19.62 | $37.81 | 297,300 | — | — |
| 2025-07-28 | $20.23 | $38.98 | 393,200 | — | — |
| 2025-07-25 | $20.17 | $38.87 | 391,100 | — | — |
| 2025-07-24 | $19.76 | $38.08 | 395,400 | — | — |
| 2025-07-23 | $20.00 | $38.54 | 335,200 | — | — |
| 2025-07-22 | $19.50 | $37.57 | 696,300 | — | — |
| 2025-07-21 | $19.31 | $37.21 | 438,100 | — | — |
| 2025-07-18 | $19.40 | $37.38 | 319,100 | — | — |
| 2025-07-17 | $19.88 | $38.31 | 329,300 | — | — |
| 2025-07-16 | $19.66 | $37.88 | 355,200 | — | — |
| 2025-07-15 | $19.72 | $38.00 | 408,700 | — | — |
| 2025-07-14 | $20.55 | $39.60 | 334,200 | — | — |
| 2025-07-11 | $20.74 | $39.96 | 447,300 | — | — |
| 2025-07-10 | $21.22 | $40.89 | 455,200 | — | — |
| 2025-07-09 | $20.78 | $40.04 | 499,400 | — | — |
| 2025-07-08 | $20.61 | $39.71 | 804,600 | — | — |
| 2025-07-07 | $20.68 | $39.85 | 454,900 | — | — |
| 2025-07-03 | $21.21 | $40.87 | 236,300 | — | — |
| 2025-07-02 | $21.07 | $40.60 | 587,500 | — | — |
| 2025-07-01 | $20.65 | $39.79 | 777,300 | — | — |
| 2025-06-30 | $19.42 | $37.42 | 658,900 | — | — |
| 2025-06-27 | $19.81 | $38.17 | 1,008,400 | — | — |
| 2025-06-26 | $19.82 | $38.19 | 2,102,000 | — | — |
| 2025-06-25 | $17.62 | $33.95 | 1,138,900 | — | — |
| 2025-06-24 | $17.72 | $34.14 | 430,900 | — | — |
| 2025-06-23 | $17.32 | $33.37 | 418,700 | — | — |
| 2025-06-20 | $16.91 | $32.58 | 653,600 | — | — |
| 2025-06-18 | $16.91 | $32.58 | 509,200 | — | — |
| 2025-06-17 | $16.96 | $32.68 | 382,100 | — | — |
| 2025-06-16 | $17.20 | $33.14 | 446,100 | — | — |
| 2025-06-13 | $16.91 | $32.58 | 418,500 | — | — |
| 2025-06-12 | $17.34 | $33.41 | 291,400 | — | — |
| 2025-06-11 | $17.62 | $33.95 | 421,400 | — | — |
| 2025-06-10 | $17.83 | $34.36 | 452,100 | — | — |
| 2025-06-09 | $17.44 | $33.61 | 354,400 | — | — |
| 2025-06-06 | $17.07 | $32.89 | 414,700 | — | — |
| 2025-06-05 | $17.12 | $32.99 | 336,200 | — | — |
| 2025-06-04 | $17.04 | $32.83 | 358,500 | — | — |
| 2025-06-03 | $17.10 | $32.95 | 365,000 | — | — |
| 2025-06-02 | $16.44 | $31.68 | 447,500 | — | — |
| 2025-05-30 | $16.87 | $32.51 | 525,300 | — | — |
| 2025-05-29 | $17.19 | $32.76 | 398,200 | — | — |
| 2025-05-28 | $16.78 | $31.98 | 309,900 | — | — |
| 2025-05-27 | $17.00 | $32.40 | 535,200 | — | — |
| 2025-05-23 | $16.29 | $31.05 | 330,600 | — | — |
| 2025-05-22 | $16.56 | $31.56 | 306,600 | — | — |
| 2025-05-21 | $16.49 | $31.43 | 338,600 | — | — |
| 2025-05-20 | $17.28 | $32.93 | 340,300 | — | — |
| 2025-05-19 | $17.33 | $33.03 | 303,300 | — | — |
| 2025-05-16 | $17.69 | $33.71 | 345,300 | — | — |
| 2025-05-15 | $17.73 | $33.79 | 319,900 | — | — |
| 2025-05-14 | $17.59 | $33.52 | 364,900 | — | — |
| 2025-05-13 | $17.83 | $33.98 | 340,900 | — | — |
| 2025-05-12 | $17.86 | $34.04 | 508,600 | — | — |
| 2025-05-09 | $16.78 | $31.98 | 375,500 | — | — |
| 2025-05-08 | $16.74 | $31.90 | 420,500 | — | — |
| 2025-05-07 | $16.02 | $30.53 | 486,000 | — | — |
| 2025-05-06 | $16.10 | $30.68 | 352,900 | — | — |
| 2025-05-05 | $16.32 | $31.10 | 371,700 | — | — |
| 2025-05-02 | $16.72 | $31.87 | 498,400 | — | — |
| 2025-05-01 | $16.22 | $30.91 | 485,600 | — | — |
| 2025-04-30 | $16.40 | $31.26 | 675,000 | — | — |
| 2025-04-29 | $16.63 | $31.69 | 343,800 | — | — |
| 2025-04-28 | $16.40 | $31.26 | 447,600 | — | — |
| 2025-04-25 | $16.44 | $31.33 | 331,900 | — | — |
| 2025-04-24 | $16.41 | $31.27 | 406,800 | — | — |
| 2025-04-23 | $16.04 | $30.57 | 468,100 | — | — |
| 2025-04-22 | $15.92 | $30.34 | 601,100 | — | — |
| 2025-04-21 | $15.47 | $29.48 | 725,900 | — | — |
| 2025-04-17 | $15.72 | $29.96 | 454,800 | — | — |
| 2025-04-16 | $15.68 | $29.88 | 702,000 | — | — |
| 2025-04-15 | $16.17 | $30.82 | 626,800 | — | — |
| 2025-04-14 | $16.28 | $31.03 | 408,200 | — | — |
| 2025-04-11 | $16.44 | $31.33 | 502,900 | — | — |
| 2025-04-10 | $16.55 | $31.54 | 826,400 | — | — |
| 2025-04-09 | $17.73 | $33.79 | 955,000 | — | — |
| 2025-04-08 | $16.21 | $30.89 | 1,143,000 | — | — |
| 2025-04-07 | $16.77 | $31.96 | 853,100 | — | — |
| 2025-04-04 | $17.38 | $33.12 | 1,281,300 | — | — |
| 2025-04-03 | $17.38 | $33.12 | 982,400 | — | — |
| 2025-04-02 | $19.22 | $36.63 | 740,500 | — | — |
| 2025-04-01 | $19.20 | $36.59 | 877,400 | — | — |
| 2025-03-31 | $19.14 | $36.48 | 978,400 | — | — |
| 2025-03-28 | $19.76 | $37.66 | 991,100 | — | — |
| 2025-03-27 | $20.30 | $38.69 | 1,951,200 | — | — |
| 2025-03-26 | $18.34 | $34.95 | 1,611,500 | — | — |
| 2025-03-25 | $18.61 | $35.47 | 624,400 | — | — |
| 2025-03-24 | $19.02 | $36.25 | 435,100 | — | — |
| 2025-03-21 | $18.49 | $35.24 | 1,782,100 | — | — |
| 2025-03-20 | $18.96 | $36.13 | 514,300 | — | — |
| 2025-03-19 | $19.27 | $36.73 | 570,800 | — | — |
| 2025-03-18 | $19.05 | $36.31 | 409,600 | — | — |
| 2025-03-17 | $19.24 | $36.67 | 523,200 | — | — |
| 2025-03-14 | $19.13 | $36.46 | 443,500 | — | — |
| 2025-03-13 | $18.91 | $36.04 | 476,300 | — | — |
| 2025-03-12 | $19.56 | $37.28 | 484,700 | — | — |
| 2025-03-11 | $19.98 | $38.08 | 506,500 | — | — |
| 2025-03-10 | $20.51 | $39.09 | 443,300 | — | — |
| 2025-03-07 | $20.94 | $39.91 | 303,300 | — | — |
| 2025-03-06 | $20.66 | $39.37 | 377,800 | — | — |
| 2025-03-05 | $20.51 | $39.09 | 478,300 | — | — |
| 2025-03-04 | $20.74 | $39.53 | 483,200 | — | — |
| 2025-03-03 | $21.03 | $40.08 | 609,000 | — | — |
| 2025-02-28 | $21.50 | $40.98 | 580,000 | — | — |
| 2025-02-27 | $21.33 | $40.29 | 471,400 | — | — |
| 2025-02-26 | $22.28 | $42.09 | 462,000 | — | — |
| 2025-02-25 | $22.44 | $42.39 | 568,900 | — | — |
| 2025-02-24 | $21.94 | $41.45 | 465,200 | — | — |
| 2025-02-21 | $22.24 | $42.01 | 427,100 | — | — |
| 2025-02-20 | $22.70 | $42.88 | 329,200 | — | — |
| 2025-02-19 | $22.80 | $43.07 | 311,800 | — | — |
| 2025-02-18 | $22.71 | $42.90 | 274,400 | — | — |
| 2025-02-14 | $22.73 | $42.94 | 259,600 | — | — |
| 2025-02-13 | $22.55 | $42.60 | 358,000 | — | — |
| 2025-02-12 | $22.35 | $42.22 | 475,300 | — | — |
| 2025-02-11 | $22.60 | $42.69 | 373,100 | — | — |
| 2025-02-10 | $22.17 | $41.88 | 941,000 | — | — |
| 2025-02-07 | $21.75 | $41.09 | 472,700 | — | — |
| 2025-02-06 | $21.96 | $41.48 | 444,800 | — | — |
| 2025-02-05 | $21.71 | $41.01 | 488,100 | — | — |
| 2025-02-04 | $21.56 | $40.73 | 448,400 | — | — |
| 2025-02-03 | $21.02 | $39.71 | 493,200 | — | — |
| 2025-01-31 | $22.44 | $42.39 | 591,000 | — | — |
| 2025-01-30 | $22.80 | $43.07 | 306,300 | — | — |
| 2025-01-29 | $22.47 | $42.45 | 361,300 | — | — |
| 2025-01-28 | $22.90 | $43.26 | 555,800 | — | — |
| 2025-01-27 | $23.29 | $44.00 | 751,400 | — | — |
| 2025-01-24 | $22.50 | $42.50 | 431,100 | — | — |
| 2025-01-23 | $22.38 | $42.28 | 631,600 | — | — |
| 2025-01-22 | $22.02 | $41.60 | 612,100 | — | — |
| 2025-01-21 | $22.12 | $41.79 | 800,300 | — | — |
| 2025-01-17 | $21.85 | $41.28 | 569,600 | — | — |
| 2025-01-16 | $21.37 | $40.37 | 953,800 | — | — |
| 2025-01-15 | $21.90 | $41.37 | 597,500 | — | — |
| 2025-01-14 | $21.47 | $40.56 | 532,100 | — | — |
| 2025-01-13 | $21.65 | $40.90 | 663,400 | — | — |
| 2025-01-10 | $21.42 | $40.46 | 496,900 | — | — |
| 2025-01-08 | $21.87 | $41.31 | 855,900 | — | — |
| 2025-01-07 | $21.95 | $41.46 | 715,300 | — | — |
| 2025-01-06 | $22.25 | $42.03 | 449,200 | — | — |
| 2025-01-03 | $22.33 | $42.18 | 676,200 | — | — |
| 2025-01-02 | $22.41 | $42.33 | 424,700 | — | — |