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
- 1980-05-07 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 | $18.51 | $18.94 | 759,700 | — | — |
| 2025-12-30 | $18.79 | $19.23 | 1,139,700 | — | — |
| 2025-12-29 | $18.88 | $19.32 | 1,436,400 | — | — |
| 2025-12-26 | $20.10 | $20.57 | 849,800 | — | — |
| 2025-12-24 | $19.67 | $20.13 | 619,500 | — | — |
| 2025-12-23 | $20.02 | $20.49 | 1,383,100 | — | — |
| 2025-12-22 | $19.65 | $20.11 | 1,036,500 | — | — |
| 2025-12-19 | $19.35 | $19.80 | 3,616,100 | — | — |
| 2025-12-18 | $18.87 | $19.31 | 1,055,800 | — | — |
| 2025-12-17 | $19.05 | $19.50 | 1,644,500 | — | — |
| 2025-12-16 | $19.22 | $19.67 | 756,300 | — | — |
| 2025-12-15 | $18.89 | $19.33 | 1,360,400 | — | — |
| 2025-12-12 | $19.04 | $19.49 | 1,428,200 | — | — |
| 2025-12-11 | $19.28 | $19.73 | 1,379,400 | — | — |
| 2025-12-10 | $18.78 | $19.22 | 968,600 | — | — |
| 2025-12-09 | $19.35 | $19.80 | 1,206,300 | — | — |
| 2025-12-08 | $18.17 | $18.60 | 659,700 | — | — |
| 2025-12-05 | $18.77 | $19.21 | 966,400 | — | — |
| 2025-12-04 | $18.72 | $19.16 | 491,000 | — | — |
| 2025-12-03 | $18.79 | $19.23 | 830,700 | — | — |
| 2025-12-02 | $18.25 | $18.68 | 964,300 | — | — |
| 2025-12-01 | $18.47 | $18.90 | 1,143,200 | — | — |
| 2025-11-28 | $18.61 | $19.05 | 974,300 | — | — |
| 2025-11-26 | $17.86 | $18.28 | 910,800 | — | — |
| 2025-11-25 | $17.49 | $17.90 | 734,900 | — | — |
| 2025-11-24 | $17.29 | $17.70 | 2,183,000 | — | — |
| 2025-11-21 | $16.06 | $16.44 | 1,209,500 | — | — |
| 2025-11-20 | $16.30 | $16.68 | 1,155,100 | — | — |
| 2025-11-19 | $17.79 | $18.21 | 846,100 | — | — |
| 2025-11-18 | $17.44 | $17.85 | 829,300 | — | — |
| 2025-11-17 | $16.93 | $17.33 | 676,200 | — | — |
| 2025-11-14 | $17.25 | $17.66 | 877,400 | — | — |
| 2025-11-13 | $17.07 | $17.47 | 1,291,500 | — | — |
| 2025-11-12 | $17.67 | $18.09 | 1,198,000 | — | — |
| 2025-11-11 | $17.15 | $17.55 | 677,100 | — | — |
| 2025-11-10 | $17.09 | $17.49 | 1,338,100 | — | — |
| 2025-11-07 | $16.06 | $16.44 | 1,981,200 | — | — |
| 2025-11-06 | $15.66 | $16.03 | 2,454,900 | — | — |
| 2025-11-05 | $17.40 | $17.81 | 1,929,600 | — | — |
| 2025-11-04 | $17.20 | $17.60 | 1,575,600 | — | — |
| 2025-11-03 | $18.07 | $18.49 | 1,050,300 | — | — |
| 2025-10-31 | $18.33 | $18.76 | 1,093,700 | — | — |
| 2025-10-30 | $19.04 | $19.49 | 992,900 | — | — |
| 2025-10-29 | $18.61 | $19.05 | 1,076,700 | — | — |
| 2025-10-28 | $19.11 | $19.56 | 1,285,000 | — | — |
| 2025-10-27 | $19.13 | $19.58 | 1,786,400 | — | — |
| 2025-10-24 | $19.60 | $20.06 | 1,159,400 | — | — |
| 2025-10-23 | $20.25 | $20.73 | 1,557,300 | — | — |
| 2025-10-22 | $19.82 | $20.29 | 1,603,200 | — | — |
| 2025-10-21 | $19.77 | $20.23 | 3,781,600 | — | — |
| 2025-10-20 | $22.52 | $23.05 | 1,835,500 | — | — |
| 2025-10-17 | $21.28 | $21.78 | 2,701,400 | — | — |
| 2025-10-16 | $22.72 | $23.25 | 4,061,600 | — | — |
| 2025-10-15 | $21.51 | $22.02 | 2,394,400 | — | — |
| 2025-10-14 | $20.29 | $20.77 | 1,383,800 | — | — |
| 2025-10-13 | $20.32 | $20.80 | 2,049,200 | — | — |
| 2025-10-10 | $18.94 | $19.38 | 2,738,200 | — | — |
| 2025-10-09 | $19.06 | $19.51 | 2,242,200 | — | — |
| 2025-10-08 | $18.78 | $19.22 | 1,814,100 | — | — |
| 2025-10-07 | $17.71 | $18.13 | 1,352,100 | — | — |
| 2025-10-06 | $18.30 | $18.73 | 2,124,300 | — | — |
| 2025-10-03 | $17.41 | $17.82 | 2,775,400 | — | — |
| 2025-10-02 | $16.42 | $16.81 | 1,839,000 | — | — |
| 2025-10-01 | $16.78 | $17.17 | 2,261,300 | — | — |
| 2025-09-30 | $17.10 | $17.50 | 2,465,700 | — | — |
| 2025-09-29 | $16.66 | $17.05 | 2,797,200 | — | — |
| 2025-09-26 | $15.55 | $15.92 | 1,719,700 | — | — |
| 2025-09-25 | $14.70 | $15.05 | 996,400 | — | — |
| 2025-09-24 | $14.53 | $14.87 | 1,335,200 | — | — |
| 2025-09-23 | $14.82 | $15.17 | 1,756,900 | — | — |
| 2025-09-22 | $14.99 | $15.34 | 1,740,100 | — | — |
| 2025-09-19 | $14.52 | $14.86 | 2,122,800 | — | — |
| 2025-09-18 | $13.62 | $13.94 | 984,200 | — | — |
| 2025-09-17 | $13.50 | $13.82 | 1,291,800 | — | — |
| 2025-09-16 | $13.50 | $13.82 | 1,731,600 | — | — |
| 2025-09-15 | $14.14 | $14.47 | 1,459,600 | — | — |
| 2025-09-12 | $13.82 | $14.14 | 1,095,300 | — | — |
| 2025-09-11 | $13.81 | $14.13 | 1,403,800 | — | — |
| 2025-09-10 | $13.71 | $14.03 | 870,100 | — | — |
| 2025-09-09 | $13.56 | $13.88 | 1,129,300 | — | — |
| 2025-09-08 | $13.77 | $14.09 | 1,653,500 | — | — |
| 2025-09-05 | $13.57 | $13.89 | 1,354,700 | — | — |
| 2025-09-04 | $13.37 | $13.68 | 1,593,500 | — | — |
| 2025-09-03 | $13.91 | $14.24 | 3,230,400 | — | — |
| 2025-09-02 | $13.79 | $14.11 | 6,217,500 | — | — |
| 2025-08-29 | $11.55 | $11.82 | 1,120,000 | — | — |
| 2025-08-28 | $11.00 | $11.26 | 1,014,400 | — | — |
| 2025-08-27 | $10.98 | $11.24 | 671,200 | — | — |
| 2025-08-26 | $11.13 | $11.39 | 1,197,000 | — | — |
| 2025-08-25 | $10.85 | $11.10 | 589,300 | — | — |
| 2025-08-22 | $10.86 | $11.12 | 651,300 | — | — |
| 2025-08-21 | $10.95 | $11.21 | 831,400 | — | — |
| 2025-08-20 | $10.64 | $10.89 | 1,435,000 | — | — |
| 2025-08-19 | $9.88 | $10.11 | 1,341,700 | — | — |
| 2025-08-18 | $10.56 | $10.81 | 1,891,400 | — | — |
| 2025-08-15 | $10.18 | $10.42 | 1,507,100 | — | — |
| 2025-08-14 | $10.39 | $10.63 | 1,348,500 | — | — |
| 2025-08-13 | $10.53 | $10.78 | 858,900 | — | — |
| 2025-08-12 | $10.49 | $10.74 | 1,128,700 | — | — |
| 2025-08-11 | $10.43 | $10.68 | 1,180,400 | — | — |
| 2025-08-08 | $10.20 | $10.44 | 1,300,800 | — | — |
| 2025-08-07 | $10.74 | $10.99 | 1,181,400 | — | — |
| 2025-08-06 | $10.78 | $11.03 | 684,800 | — | — |
| 2025-08-05 | $10.62 | $10.87 | 755,500 | — | — |
| 2025-08-04 | $10.40 | $10.64 | 744,700 | — | — |
| 2025-08-01 | $10.03 | $10.27 | 852,500 | — | — |
| 2025-07-31 | $10.16 | $10.40 | 750,900 | — | — |
| 2025-07-30 | $10.19 | $10.43 | 1,214,600 | — | — |
| 2025-07-29 | $10.69 | $10.94 | 697,100 | — | — |
| 2025-07-28 | $10.84 | $11.09 | 1,037,800 | — | — |
| 2025-07-25 | $11.36 | $11.63 | 504,700 | — | — |
| 2025-07-24 | $11.50 | $11.77 | 803,200 | — | — |
| 2025-07-23 | $11.65 | $11.92 | 754,500 | — | — |
| 2025-07-22 | $11.64 | $11.91 | 608,200 | — | — |
| 2025-07-21 | $11.33 | $11.60 | 746,500 | — | — |
| 2025-07-18 | $10.95 | $11.21 | 585,500 | — | — |
| 2025-07-17 | $11.15 | $11.41 | 682,900 | — | — |
| 2025-07-16 | $11.02 | $11.28 | 504,800 | — | — |
| 2025-07-15 | $11.00 | $11.26 | 696,000 | — | — |
| 2025-07-14 | $10.89 | $11.15 | 576,500 | — | — |
| 2025-07-11 | $10.97 | $11.23 | 757,800 | — | — |
| 2025-07-10 | $10.64 | $10.89 | 1,019,200 | — | — |
| 2025-07-09 | $10.75 | $11.00 | 719,000 | — | — |
| 2025-07-08 | $10.74 | $10.99 | 1,058,600 | — | — |
| 2025-07-07 | $11.38 | $11.65 | 1,278,700 | — | — |
| 2025-07-03 | $11.37 | $11.64 | 827,900 | — | — |
| 2025-07-02 | $10.99 | $11.25 | 1,172,200 | — | — |
| 2025-07-01 | $11.00 | $11.26 | 2,583,000 | — | — |
| 2025-06-30 | $9.61 | $9.84 | 915,300 | — | — |
| 2025-06-27 | $9.35 | $9.57 | 756,100 | — | — |
| 2025-06-26 | $9.72 | $9.95 | 999,700 | — | — |
| 2025-06-25 | $9.18 | $9.40 | 406,900 | — | — |
| 2025-06-24 | $9.13 | $9.34 | 557,500 | — | — |
| 2025-06-23 | $9.28 | $9.50 | 655,600 | — | — |
| 2025-06-20 | $9.05 | $9.26 | 957,800 | — | — |
| 2025-06-18 | $9.46 | $9.68 | 1,328,500 | — | — |
| 2025-06-17 | $9.43 | $9.65 | 813,600 | — | — |
| 2025-06-16 | $9.61 | $9.84 | 794,400 | — | — |
| 2025-06-13 | $9.39 | $9.61 | 1,166,700 | — | — |
| 2025-06-12 | $9.31 | $9.53 | 584,500 | — | — |
| 2025-06-11 | $9.29 | $9.51 | 615,200 | — | — |
| 2025-06-10 | $9.27 | $9.49 | 663,700 | — | — |
| 2025-06-09 | $9.52 | $9.74 | 751,500 | — | — |
| 2025-06-06 | $9.36 | $9.58 | 741,000 | — | — |
| 2025-06-05 | $9.26 | $9.48 | 1,200,100 | — | — |
| 2025-06-04 | $8.99 | $9.20 | 919,000 | — | — |
| 2025-06-03 | $8.99 | $9.20 | 1,009,900 | — | — |
| 2025-06-02 | $8.62 | $8.82 | 1,122,400 | — | — |
| 2025-05-30 | $8.03 | $8.22 | 318,700 | — | — |
| 2025-05-29 | $8.08 | $8.27 | 498,800 | — | — |
| 2025-05-28 | $8.18 | $8.37 | 404,300 | — | — |
| 2025-05-27 | $8.06 | $8.25 | 587,700 | — | — |
| 2025-05-23 | $7.96 | $8.15 | 796,000 | — | — |
| 2025-05-22 | $7.67 | $7.85 | 567,300 | — | — |
| 2025-05-21 | $7.63 | $7.81 | 644,100 | — | — |
| 2025-05-20 | $7.52 | $7.70 | 482,500 | — | — |
| 2025-05-19 | $7.28 | $7.45 | 329,800 | — | — |
| 2025-05-16 | $7.13 | $7.30 | 424,200 | — | — |
| 2025-05-15 | $7.16 | $7.33 | 536,700 | — | — |
| 2025-05-14 | $7.03 | $7.20 | 693,800 | — | — |
| 2025-05-13 | $7.21 | $7.38 | 638,900 | — | — |
| 2025-05-12 | $7.26 | $7.43 | 975,700 | — | — |
| 2025-05-09 | $7.46 | $7.64 | 435,100 | — | — |
| 2025-05-08 | $7.39 | $7.56 | 924,100 | — | — |
| 2025-05-07 | $7.83 | $8.01 | 804,100 | — | — |
| 2025-05-06 | $8.12 | $8.31 | 788,900 | — | — |
| 2025-05-05 | $7.54 | $7.72 | 563,100 | — | — |
| 2025-05-02 | $7.36 | $7.53 | 480,800 | — | — |
| 2025-05-01 | $7.52 | $7.70 | 511,900 | — | — |
| 2025-04-30 | $7.80 | $7.98 | 631,900 | — | — |
| 2025-04-29 | $7.64 | $7.82 | 422,600 | — | — |
| 2025-04-28 | $7.82 | $8.00 | 402,900 | — | — |
| 2025-04-25 | $7.66 | $7.84 | 396,300 | — | — |
| 2025-04-24 | $7.76 | $7.94 | 514,800 | — | — |
| 2025-04-23 | $7.64 | $7.82 | 612,700 | — | — |
| 2025-04-22 | $7.68 | $7.86 | 830,800 | — | — |
| 2025-04-21 | $8.07 | $8.26 | 596,900 | — | — |
| 2025-04-17 | $8.08 | $8.27 | 760,300 | — | — |
| 2025-04-16 | $8.33 | $8.53 | 892,800 | — | — |
| 2025-04-15 | $8.20 | $8.39 | 457,300 | — | — |
| 2025-04-14 | $8.16 | $8.35 | 810,000 | — | — |
| 2025-04-11 | $7.96 | $8.15 | 923,400 | — | — |
| 2025-04-10 | $7.57 | $7.75 | 742,600 | — | — |
| 2025-04-09 | $7.29 | $7.46 | 1,072,300 | — | — |
| 2025-04-08 | $6.56 | $6.71 | 732,400 | — | — |
| 2025-04-07 | $6.67 | $6.83 | 873,900 | — | — |
| 2025-04-04 | $6.71 | $6.87 | 712,000 | — | — |
| 2025-04-03 | $7.39 | $7.56 | 704,300 | — | — |
| 2025-04-02 | $7.50 | $7.68 | 791,300 | — | — |
| 2025-04-01 | $7.52 | $7.70 | 528,900 | — | — |
| 2025-03-31 | $7.55 | $7.73 | 1,037,900 | — | — |
| 2025-03-28 | $7.70 | $7.88 | 934,100 | — | — |
| 2025-03-27 | $8.05 | $8.24 | 583,200 | — | — |
| 2025-03-26 | $7.87 | $8.05 | 898,300 | — | — |
| 2025-03-25 | $7.93 | $8.12 | 743,300 | — | — |
| 2025-03-24 | $7.77 | $7.95 | 950,500 | — | — |
| 2025-03-21 | $7.65 | $7.83 | 1,905,900 | — | — |
| 2025-03-20 | $8.34 | $8.54 | 1,435,600 | — | — |
| 2025-03-19 | $8.24 | $8.43 | 1,692,700 | — | — |
| 2025-03-18 | $7.86 | $8.04 | 1,534,800 | — | — |
| 2025-03-17 | $7.53 | $7.71 | 955,500 | — | — |
| 2025-03-14 | $7.46 | $7.64 | 734,700 | — | — |
| 2025-03-13 | $7.53 | $7.71 | 1,137,900 | — | — |
| 2025-03-12 | $7.47 | $7.65 | 817,800 | — | — |
| 2025-03-11 | $7.25 | $7.42 | 1,003,600 | — | — |
| 2025-03-10 | $6.99 | $7.15 | 705,800 | — | — |
| 2025-03-07 | $7.15 | $7.32 | 693,600 | — | — |
| 2025-03-06 | $7.18 | $7.35 | 595,400 | — | — |
| 2025-03-05 | $7.14 | $7.31 | 810,200 | — | — |
| 2025-03-04 | $6.63 | $6.79 | 677,400 | — | — |
| 2025-03-03 | $6.69 | $6.85 | 839,500 | — | — |
| 2025-02-28 | $6.88 | $7.04 | 690,400 | — | — |
| 2025-02-27 | $6.88 | $7.04 | 487,100 | — | — |
| 2025-02-26 | $7.21 | $7.38 | 518,900 | — | — |
| 2025-02-25 | $7.11 | $7.28 | 661,200 | — | — |
| 2025-02-24 | $7.23 | $7.40 | 592,200 | — | — |
| 2025-02-21 | $7.14 | $7.31 | 1,367,900 | — | — |
| 2025-02-20 | $7.63 | $7.81 | 859,700 | — | — |
| 2025-02-19 | $7.50 | $7.68 | 574,000 | — | — |
| 2025-02-18 | $7.53 | $7.71 | 755,000 | — | — |
| 2025-02-14 | $7.40 | $7.57 | 742,500 | — | — |
| 2025-02-13 | $7.62 | $7.80 | 1,280,000 | — | — |
| 2025-02-12 | $7.72 | $7.90 | 1,718,100 | — | — |
| 2025-02-11 | $7.39 | $7.56 | 1,896,600 | — | — |
| 2025-02-10 | $7.45 | $7.63 | 3,101,000 | — | — |
| 2025-02-07 | $7.38 | $7.55 | 10,327,800 | — | — |
| 2025-02-06 | $8.65 | $8.85 | 309,900 | — | — |
| 2025-02-05 | $8.71 | $8.91 | 371,400 | — | — |
| 2025-02-04 | $8.66 | $8.86 | 451,000 | — | — |
| 2025-02-03 | $8.42 | $8.62 | 542,900 | — | — |
| 2025-01-31 | $8.24 | $8.43 | 498,400 | — | — |
| 2025-01-30 | $8.55 | $8.75 | 875,600 | — | — |
| 2025-01-29 | $8.24 | $8.43 | 414,700 | — | — |
| 2025-01-28 | $8.00 | $8.19 | 671,000 | — | — |
| 2025-01-27 | $8.04 | $8.23 | 484,100 | — | — |
| 2025-01-24 | $8.37 | $8.57 | 563,100 | — | — |
| 2025-01-23 | $8.27 | $8.46 | 318,600 | — | — |
| 2025-01-22 | $8.30 | $8.49 | 411,700 | — | — |
| 2025-01-21 | $8.34 | $8.54 | 514,200 | — | — |
| 2025-01-17 | $8.39 | $8.59 | 543,200 | — | — |
| 2025-01-16 | $8.27 | $8.46 | 425,500 | — | — |
| 2025-01-15 | $8.43 | $8.63 | 406,500 | — | — |
| 2025-01-14 | $8.34 | $8.54 | 357,500 | — | — |
| 2025-01-13 | $8.00 | $8.19 | 505,300 | — | — |
| 2025-01-10 | $8.37 | $8.57 | 479,600 | — | — |
| 2025-01-08 | $8.34 | $8.54 | 466,500 | — | — |
| 2025-01-07 | $8.11 | $8.30 | 467,300 | — | — |
| 2025-01-06 | $8.22 | $8.41 | 426,300 | — | — |
| 2025-01-03 | $8.18 | $8.37 | 357,400 | — | — |
| 2025-01-02 | $8.26 | $8.45 | 366,700 | — | — |