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 | $18.72 | $41.48 | 180,500 | — | — |
| 2025-12-30 | $18.97 | $42.03 | 184,600 | — | — |
| 2025-12-29 | $19.12 | $42.36 | 181,300 | — | — |
| 2025-12-26 | $19.29 | $42.74 | 153,200 | — | — |
| 2025-12-24 | $19.24 | $42.63 | 90,300 | — | — |
| 2025-12-23 | $19.26 | $42.67 | 144,300 | — | — |
| 2025-12-22 | $19.26 | $42.67 | 178,800 | — | — |
| 2025-12-19 | $19.34 | $42.85 | 417,100 | — | — |
| 2025-12-18 | $19.45 | $43.09 | 168,000 | — | — |
| 2025-12-17 | $19.21 | $42.56 | 224,400 | — | — |
| 2025-12-16 | $19.30 | $42.76 | 224,900 | — | — |
| 2025-12-15 | $19.27 | $42.69 | 250,900 | — | — |
| 2025-12-12 | $19.48 | $43.16 | 187,000 | — | — |
| 2025-12-11 | $19.75 | $43.76 | 244,000 | — | — |
| 2025-12-10 | $19.26 | $42.67 | 345,100 | — | — |
| 2025-12-09 | $18.77 | $41.59 | 182,500 | — | — |
| 2025-12-08 | $18.73 | $41.50 | 235,100 | — | — |
| 2025-12-05 | $18.45 | $40.88 | 424,100 | — | — |
| 2025-12-04 | $18.33 | $40.61 | 315,900 | — | — |
| 2025-12-03 | $18.32 | $40.59 | 253,600 | — | — |
| 2025-12-02 | $18.20 | $40.03 | 297,900 | — | — |
| 2025-12-01 | $18.06 | $39.72 | 199,000 | — | — |
| 2025-11-28 | $18.06 | $39.72 | 98,200 | — | — |
| 2025-11-26 | $18.04 | $39.67 | 217,700 | — | — |
| 2025-11-25 | $17.99 | $39.56 | 150,300 | — | — |
| 2025-11-24 | $17.66 | $38.84 | 188,600 | — | — |
| 2025-11-21 | $17.30 | $38.05 | 188,400 | — | — |
| 2025-11-20 | $16.73 | $36.79 | 156,200 | — | — |
| 2025-11-19 | $16.99 | $37.36 | 155,200 | — | — |
| 2025-11-18 | $16.93 | $37.23 | 263,000 | — | — |
| 2025-11-17 | $17.09 | $37.58 | 284,300 | — | — |
| 2025-11-14 | $17.49 | $38.46 | 229,900 | — | — |
| 2025-11-13 | $17.68 | $38.88 | 186,900 | — | — |
| 2025-11-12 | $17.89 | $39.34 | 166,100 | — | — |
| 2025-11-11 | $17.82 | $39.19 | 211,900 | — | — |
| 2025-11-10 | $17.71 | $38.95 | 211,600 | — | — |
| 2025-11-07 | $17.44 | $38.35 | 364,300 | — | — |
| 2025-11-06 | $17.51 | $38.51 | 318,500 | — | — |
| 2025-11-05 | $17.82 | $39.19 | 301,700 | — | — |
| 2025-11-04 | $17.57 | $38.64 | 421,200 | — | — |
| 2025-11-03 | $18.09 | $39.78 | 570,500 | — | — |
| 2025-10-31 | $17.33 | $38.11 | 602,100 | — | — |
| 2025-10-30 | $16.85 | $37.06 | 483,000 | — | — |
| 2025-10-29 | $17.38 | $38.22 | 280,100 | — | — |
| 2025-10-28 | $17.34 | $38.13 | 174,800 | — | — |
| 2025-10-27 | $17.41 | $38.29 | 247,100 | — | — |
| 2025-10-24 | $17.41 | $38.29 | 229,600 | — | — |
| 2025-10-23 | $17.03 | $37.45 | 197,500 | — | — |
| 2025-10-22 | $17.03 | $37.45 | 231,600 | — | — |
| 2025-10-21 | $16.82 | $36.99 | 186,000 | — | — |
| 2025-10-20 | $16.59 | $36.48 | 211,700 | — | — |
| 2025-10-17 | $16.27 | $35.78 | 251,100 | — | — |
| 2025-10-16 | $16.21 | $35.65 | 207,900 | — | — |
| 2025-10-15 | $16.22 | $35.67 | 216,500 | — | — |
| 2025-10-14 | $16.01 | $35.21 | 206,500 | — | — |
| 2025-10-13 | $15.76 | $34.66 | 265,600 | — | — |
| 2025-10-10 | $15.80 | $34.75 | 338,100 | — | — |
| 2025-10-09 | $16.20 | $35.63 | 491,000 | — | — |
| 2025-10-08 | $16.83 | $37.01 | 112,800 | — | — |
| 2025-10-07 | $16.67 | $36.66 | 181,100 | — | — |
| 2025-10-06 | $16.84 | $37.03 | 236,400 | — | — |
| 2025-10-03 | $16.78 | $36.90 | 218,600 | — | — |
| 2025-10-02 | $16.70 | $36.73 | 176,500 | — | — |
| 2025-10-01 | $17.05 | $37.50 | 230,000 | — | — |
| 2025-09-30 | $16.94 | $37.25 | 191,900 | — | — |
| 2025-09-29 | $16.68 | $36.68 | 153,100 | — | — |
| 2025-09-26 | $16.70 | $36.73 | 153,700 | — | — |
| 2025-09-25 | $16.61 | $36.53 | 258,400 | — | — |
| 2025-09-24 | $16.73 | $36.79 | 253,100 | — | — |
| 2025-09-23 | $16.69 | $36.70 | 366,200 | — | — |
| 2025-09-22 | $16.61 | $36.53 | 217,000 | — | — |
| 2025-09-19 | $16.55 | $36.40 | 513,300 | — | — |
| 2025-09-18 | $16.50 | $36.29 | 181,900 | — | — |
| 2025-09-17 | $16.05 | $35.30 | 279,700 | — | — |
| 2025-09-16 | $15.97 | $35.12 | 224,800 | — | — |
| 2025-09-15 | $15.99 | $35.16 | 186,900 | — | — |
| 2025-09-12 | $15.70 | $34.53 | 163,700 | — | — |
| 2025-09-11 | $16.35 | $35.66 | 175,800 | — | — |
| 2025-09-10 | $16.08 | $35.07 | 300,400 | — | — |
| 2025-09-09 | $16.16 | $35.25 | 241,700 | — | — |
| 2025-09-08 | $16.05 | $35.01 | 145,400 | — | — |
| 2025-09-05 | $16.32 | $35.59 | 238,800 | — | — |
| 2025-09-04 | $16.72 | $36.47 | 144,400 | — | — |
| 2025-09-03 | $16.39 | $35.75 | 221,700 | — | — |
| 2025-09-02 | $16.58 | $36.16 | 194,200 | — | — |
| 2025-08-29 | $16.74 | $36.51 | 178,400 | — | — |
| 2025-08-28 | $16.80 | $36.64 | 231,400 | — | — |
| 2025-08-27 | $16.94 | $36.95 | 214,400 | — | — |
| 2025-08-26 | $16.80 | $36.64 | 289,700 | — | — |
| 2025-08-25 | $16.48 | $35.94 | 134,300 | — | — |
| 2025-08-22 | $16.60 | $36.21 | 221,400 | — | — |
| 2025-08-21 | $15.99 | $34.87 | 209,800 | — | — |
| 2025-08-20 | $16.17 | $35.27 | 195,700 | — | — |
| 2025-08-19 | $16.20 | $35.33 | 319,000 | — | — |
| 2025-08-18 | $16.18 | $35.29 | 189,100 | — | — |
| 2025-08-15 | $16.12 | $35.16 | 373,900 | — | — |
| 2025-08-14 | $16.42 | $35.81 | 229,400 | — | — |
| 2025-08-13 | $16.79 | $36.62 | 206,800 | — | — |
| 2025-08-12 | $16.53 | $36.05 | 209,900 | — | — |
| 2025-08-11 | $15.73 | $34.31 | 129,100 | — | — |
| 2025-08-08 | $15.84 | $34.55 | 183,600 | — | — |
| 2025-08-07 | $15.82 | $34.50 | 233,800 | — | — |
| 2025-08-06 | $15.77 | $34.39 | 152,400 | — | — |
| 2025-08-05 | $15.85 | $34.57 | 217,500 | — | — |
| 2025-08-04 | $15.77 | $34.39 | 265,200 | — | — |
| 2025-08-01 | $14.86 | $32.41 | 266,800 | — | — |
| 2025-07-31 | $14.65 | $31.95 | 526,600 | — | — |
| 2025-07-30 | $14.64 | $31.93 | 165,200 | — | — |
| 2025-07-29 | $15.03 | $32.78 | 160,400 | — | — |
| 2025-07-28 | $15.07 | $32.87 | 169,000 | — | — |
| 2025-07-25 | $15.19 | $33.13 | 198,600 | — | — |
| 2025-07-24 | $14.94 | $32.58 | 263,400 | — | — |
| 2025-07-23 | $15.38 | $33.54 | 180,800 | — | — |
| 2025-07-22 | $14.97 | $32.65 | 226,500 | — | — |
| 2025-07-21 | $14.50 | $31.62 | 197,400 | — | — |
| 2025-07-18 | $14.62 | $31.89 | 165,700 | — | — |
| 2025-07-17 | $14.90 | $32.50 | 196,500 | — | — |
| 2025-07-16 | $14.87 | $32.43 | 198,100 | — | — |
| 2025-07-15 | $14.72 | $32.10 | 170,300 | — | — |
| 2025-07-14 | $15.21 | $33.17 | 116,800 | — | — |
| 2025-07-11 | $15.42 | $33.63 | 138,300 | — | — |
| 2025-07-10 | $15.45 | $33.70 | 172,500 | — | — |
| 2025-07-09 | $15.31 | $33.39 | 141,600 | — | — |
| 2025-07-08 | $15.33 | $33.44 | 175,400 | — | — |
| 2025-07-07 | $15.26 | $33.28 | 216,300 | — | — |
| 2025-07-03 | $15.53 | $33.87 | 92,700 | — | — |
| 2025-07-02 | $15.63 | $34.09 | 221,800 | — | — |
| 2025-07-01 | $15.05 | $32.82 | 259,000 | — | — |
| 2025-06-30 | $14.49 | $31.60 | 202,300 | — | — |
| 2025-06-27 | $14.69 | $32.04 | 1,235,400 | — | — |
| 2025-06-26 | $14.80 | $32.28 | 198,300 | — | — |
| 2025-06-25 | $14.67 | $32.00 | 166,500 | — | — |
| 2025-06-24 | $14.70 | $32.06 | 276,200 | — | — |
| 2025-06-23 | $14.26 | $31.10 | 165,500 | — | — |
| 2025-06-20 | $14.25 | $31.08 | 286,100 | — | — |
| 2025-06-18 | $14.53 | $31.69 | 175,000 | — | — |
| 2025-06-17 | $14.64 | $31.64 | 199,700 | — | — |
| 2025-06-16 | $14.87 | $32.13 | 207,200 | — | — |
| 2025-06-13 | $14.67 | $31.70 | 542,500 | — | — |
| 2025-06-12 | $14.54 | $31.42 | 243,600 | — | — |
| 2025-06-11 | $14.71 | $31.79 | 371,800 | — | — |
| 2025-06-10 | $14.40 | $31.12 | 221,400 | — | — |
| 2025-06-09 | $14.23 | $30.75 | 505,500 | — | — |
| 2025-06-06 | $14.06 | $30.38 | 359,800 | — | — |
| 2025-06-05 | $13.51 | $29.19 | 271,000 | — | — |
| 2025-06-04 | $13.49 | $29.15 | 306,700 | — | — |
| 2025-06-03 | $13.36 | $28.87 | 337,300 | — | — |
| 2025-06-02 | $12.44 | $26.88 | 213,200 | — | — |
| 2025-05-30 | $12.69 | $27.42 | 148,100 | — | — |
| 2025-05-29 | $12.86 | $27.79 | 197,000 | — | — |
| 2025-05-28 | $12.67 | $27.38 | 199,000 | — | — |
| 2025-05-27 | $12.62 | $27.27 | 189,800 | — | — |
| 2025-05-23 | $12.06 | $26.06 | 183,700 | — | — |
| 2025-05-22 | $12.22 | $26.41 | 153,300 | — | — |
| 2025-05-21 | $12.08 | $26.10 | 150,900 | — | — |
| 2025-05-20 | $12.42 | $26.84 | 129,400 | — | — |
| 2025-05-19 | $12.45 | $26.90 | 121,400 | — | — |
| 2025-05-16 | $12.54 | $27.10 | 192,700 | — | — |
| 2025-05-15 | $12.37 | $26.73 | 156,300 | — | — |
| 2025-05-14 | $12.41 | $26.82 | 142,400 | — | — |
| 2025-05-13 | $12.59 | $27.21 | 166,600 | — | — |
| 2025-05-12 | $12.71 | $27.47 | 181,900 | — | — |
| 2025-05-09 | $12.20 | $26.36 | 199,100 | — | — |
| 2025-05-08 | $12.12 | $26.19 | 214,400 | — | — |
| 2025-05-07 | $11.59 | $25.04 | 286,900 | — | — |
| 2025-05-06 | $11.58 | $25.02 | 217,200 | — | — |
| 2025-05-05 | $11.61 | $25.09 | 328,100 | — | — |
| 2025-05-02 | $11.59 | $25.04 | 404,900 | — | — |
| 2025-05-01 | $11.06 | $23.90 | 437,400 | — | — |
| 2025-04-30 | $10.50 | $22.69 | 323,100 | — | — |
| 2025-04-29 | $10.54 | $22.78 | 220,000 | — | — |
| 2025-04-28 | $10.53 | $22.75 | 225,000 | — | — |
| 2025-04-25 | $10.30 | $22.26 | 218,500 | — | — |
| 2025-04-24 | $10.33 | $22.32 | 278,300 | — | — |
| 2025-04-23 | $9.89 | $21.37 | 270,200 | — | — |
| 2025-04-22 | $9.53 | $20.59 | 282,600 | — | — |
| 2025-04-21 | $9.13 | $19.73 | 220,300 | — | — |
| 2025-04-17 | $9.46 | $20.44 | 177,000 | — | — |
| 2025-04-16 | $9.37 | $20.25 | 193,400 | — | — |
| 2025-04-15 | $9.55 | $20.64 | 242,800 | — | — |
| 2025-04-14 | $9.66 | $20.87 | 221,900 | — | — |
| 2025-04-11 | $9.73 | $21.03 | 322,100 | — | — |
| 2025-04-10 | $9.36 | $20.23 | 388,500 | — | — |
| 2025-04-09 | $10.06 | $21.74 | 406,100 | — | — |
| 2025-04-08 | $9.58 | $20.70 | 283,200 | — | — |
| 2025-04-07 | $10.27 | $22.19 | 556,700 | — | — |
| 2025-04-04 | $10.38 | $22.43 | 496,000 | — | — |
| 2025-04-03 | $10.69 | $23.10 | 544,000 | — | — |
| 2025-04-02 | $12.63 | $27.29 | 229,300 | — | — |
| 2025-04-01 | $12.31 | $26.60 | 411,200 | — | — |
| 2025-03-31 | $11.93 | $25.78 | 369,800 | — | — |
| 2025-03-28 | $11.90 | $25.71 | 207,100 | — | — |
| 2025-03-27 | $12.27 | $26.51 | 337,200 | — | — |
| 2025-03-26 | $11.95 | $25.82 | 265,700 | — | — |
| 2025-03-25 | $11.95 | $25.82 | 268,300 | — | — |
| 2025-03-24 | $12.21 | $26.38 | 306,800 | — | — |
| 2025-03-21 | $12.05 | $26.04 | 471,700 | — | — |
| 2025-03-20 | $12.52 | $27.05 | 249,900 | — | — |
| 2025-03-19 | $12.77 | $27.59 | 276,300 | — | — |
| 2025-03-18 | $12.65 | $27.34 | 315,000 | — | — |
| 2025-03-17 | $12.98 | $28.05 | 538,900 | — | — |
| 2025-03-14 | $12.78 | $27.62 | 328,700 | — | — |
| 2025-03-13 | $12.57 | $26.87 | 365,100 | — | — |
| 2025-03-12 | $12.80 | $27.36 | 356,300 | — | — |
| 2025-03-11 | $13.11 | $28.03 | 566,000 | — | — |
| 2025-03-10 | $13.11 | $28.03 | 910,600 | — | — |
| 2025-03-07 | $13.12 | $28.05 | 1,044,700 | — | — |
| 2025-03-06 | $12.48 | $26.68 | 1,376,000 | — | — |
| 2025-03-05 | $9.74 | $20.82 | 513,900 | — | — |
| 2025-03-04 | $9.76 | $20.86 | 387,600 | — | — |
| 2025-03-03 | $9.81 | $20.97 | 335,600 | — | — |
| 2025-02-28 | $10.96 | $23.43 | 1,648,400 | — | — |
| 2025-02-27 | $10.65 | $22.77 | 484,300 | — | — |
| 2025-02-26 | $10.87 | $23.24 | 620,500 | — | — |
| 2025-02-25 | $10.45 | $22.34 | 262,100 | — | — |
| 2025-02-24 | $10.97 | $23.45 | 285,700 | — | — |
| 2025-02-21 | $11.26 | $24.07 | 262,600 | — | — |
| 2025-02-20 | $11.99 | $25.63 | 185,600 | — | — |
| 2025-02-19 | $12.09 | $25.84 | 196,600 | — | — |
| 2025-02-18 | $12.11 | $25.89 | 200,100 | — | — |
| 2025-02-14 | $12.06 | $25.78 | 129,300 | — | — |
| 2025-02-13 | $12.04 | $25.74 | 130,400 | — | — |
| 2025-02-12 | $12.03 | $25.72 | 227,300 | — | — |
| 2025-02-11 | $12.24 | $26.17 | 104,700 | — | — |
| 2025-02-10 | $12.16 | $25.99 | 185,500 | — | — |
| 2025-02-07 | $12.06 | $25.78 | 190,100 | — | — |
| 2025-02-06 | $12.27 | $26.23 | 177,200 | — | — |
| 2025-02-05 | $12.30 | $26.29 | 140,500 | — | — |
| 2025-02-04 | $12.30 | $26.29 | 166,200 | — | — |
| 2025-02-03 | $12.02 | $25.70 | 219,800 | — | — |
| 2025-01-31 | $12.04 | $25.74 | 178,700 | — | — |
| 2025-01-30 | $12.20 | $26.08 | 140,500 | — | — |
| 2025-01-29 | $12.29 | $26.27 | 150,200 | — | — |
| 2025-01-28 | $12.08 | $25.82 | 196,200 | — | — |
| 2025-01-27 | $12.34 | $26.38 | 256,000 | — | — |
| 2025-01-24 | $12.21 | $26.10 | 197,900 | — | — |
| 2025-01-23 | $12.17 | $26.02 | 209,900 | — | — |
| 2025-01-22 | $11.74 | $25.10 | 271,300 | — | — |
| 2025-01-21 | $12.09 | $25.84 | 246,700 | — | — |
| 2025-01-17 | $11.73 | $25.08 | 276,700 | — | — |
| 2025-01-16 | $11.60 | $24.80 | 211,600 | — | — |
| 2025-01-15 | $11.38 | $24.33 | 160,400 | — | — |
| 2025-01-14 | $11.20 | $23.94 | 218,200 | — | — |
| 2025-01-13 | $10.95 | $23.41 | 234,100 | — | — |
| 2025-01-10 | $10.64 | $22.75 | 258,600 | — | — |
| 2025-01-08 | $10.75 | $22.98 | 161,600 | — | — |
| 2025-01-07 | $10.94 | $23.39 | 572,800 | — | — |
| 2025-01-06 | $11.15 | $23.84 | 296,300 | — | — |
| 2025-01-03 | $10.97 | $23.45 | 268,400 | — | — |
| 2025-01-02 | $10.75 | $22.98 | 260,900 | — | — |