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 | $17.92 | $45.61 | 1,280,400 | — | — |
| 2025-12-30 | $18.00 | $45.82 | 739,000 | — | — |
| 2025-12-29 | $17.96 | $45.72 | 1,272,600 | — | — |
| 2025-12-26 | $17.93 | $45.64 | 1,192,500 | — | — |
| 2025-12-24 | $18.22 | $46.38 | 577,800 | — | — |
| 2025-12-23 | $18.27 | $46.51 | 1,001,200 | — | — |
| 2025-12-22 | $18.34 | $46.68 | 3,157,600 | — | — |
| 2025-12-19 | $18.21 | $46.35 | 3,910,400 | — | — |
| 2025-12-18 | $17.99 | $45.79 | 1,439,200 | — | — |
| 2025-12-17 | $17.98 | $45.77 | 1,450,600 | — | — |
| 2025-12-16 | $17.85 | $45.44 | 2,132,600 | — | — |
| 2025-12-15 | $17.74 | $45.16 | 1,879,600 | — | — |
| 2025-12-12 | $18.12 | $46.12 | 1,336,600 | — | — |
| 2025-12-11 | $18.06 | $45.97 | 1,261,100 | — | — |
| 2025-12-10 | $18.10 | $46.07 | 1,246,700 | — | — |
| 2025-12-09 | $18.09 | $46.05 | 1,600,000 | — | — |
| 2025-12-08 | $18.22 | $46.38 | 1,354,300 | — | — |
| 2025-12-05 | $18.22 | $46.38 | 1,478,000 | — | — |
| 2025-12-04 | $18.13 | $46.15 | 1,111,200 | — | — |
| 2025-12-03 | $18.29 | $46.56 | 1,416,000 | — | — |
| 2025-12-02 | $18.30 | $46.58 | 1,357,300 | — | — |
| 2025-12-01 | $18.40 | $46.84 | 2,408,400 | — | — |
| 2025-11-28 | $18.34 | $46.68 | 923,900 | — | — |
| 2025-11-26 | $18.34 | $46.68 | 2,916,700 | — | — |
| 2025-11-25 | $18.35 | $46.71 | 4,395,400 | — | — |
| 2025-11-24 | $18.26 | $46.48 | 5,383,000 | — | — |
| 2025-11-21 | $17.40 | $44.29 | 12,711,000 | — | — |
| 2025-11-20 | $13.57 | $34.54 | 1,149,300 | — | — |
| 2025-11-19 | $13.35 | $33.98 | 1,068,700 | — | — |
| 2025-11-18 | $13.10 | $33.35 | 1,410,200 | — | — |
| 2025-11-17 | $13.41 | $34.13 | 1,263,700 | — | — |
| 2025-11-14 | $13.38 | $34.06 | 1,427,500 | — | — |
| 2025-11-13 | $13.14 | $33.45 | 2,059,900 | — | — |
| 2025-11-12 | $13.35 | $33.98 | 2,131,200 | — | — |
| 2025-11-11 | $13.53 | $34.44 | 3,369,700 | — | — |
| 2025-11-10 | $12.67 | $32.25 | 3,032,100 | — | — |
| 2025-11-07 | $12.19 | $31.03 | 2,094,800 | — | — |
| 2025-11-06 | $12.23 | $31.13 | 1,279,400 | — | — |
| 2025-11-05 | $12.21 | $31.08 | 978,600 | — | — |
| 2025-11-04 | $11.85 | $30.16 | 919,400 | — | — |
| 2025-11-03 | $12.14 | $30.90 | 2,344,600 | — | — |
| 2025-10-31 | $12.21 | $31.08 | 680,500 | — | — |
| 2025-10-30 | $12.32 | $31.36 | 788,900 | — | — |
| 2025-10-29 | $12.73 | $32.40 | 1,004,800 | — | — |
| 2025-10-28 | $12.97 | $33.01 | 434,400 | — | — |
| 2025-10-27 | $13.16 | $33.50 | 489,300 | — | — |
| 2025-10-24 | $13.39 | $34.08 | 579,400 | — | — |
| 2025-10-23 | $13.28 | $33.80 | 850,300 | — | — |
| 2025-10-22 | $12.81 | $32.61 | 671,100 | — | — |
| 2025-10-21 | $12.82 | $32.63 | 595,400 | — | — |
| 2025-10-20 | $12.95 | $32.96 | 696,800 | — | — |
| 2025-10-17 | $12.35 | $31.44 | 786,400 | — | — |
| 2025-10-16 | $12.41 | $31.59 | 833,600 | — | — |
| 2025-10-15 | $12.44 | $31.67 | 547,900 | — | — |
| 2025-10-14 | $12.37 | $31.49 | 831,200 | — | — |
| 2025-10-13 | $11.96 | $30.44 | 794,000 | — | — |
| 2025-10-10 | $11.49 | $29.25 | 1,120,200 | — | — |
| 2025-10-09 | $11.85 | $30.16 | 696,800 | — | — |
| 2025-10-08 | $11.73 | $29.86 | 614,800 | — | — |
| 2025-10-07 | $11.76 | $29.93 | 933,500 | — | — |
| 2025-10-06 | $11.83 | $30.11 | 609,900 | — | — |
| 2025-10-03 | $11.97 | $30.47 | 2,238,700 | — | — |
| 2025-10-02 | $11.55 | $29.40 | 1,640,200 | — | — |
| 2025-10-01 | $12.25 | $31.18 | 821,500 | — | — |
| 2025-09-30 | $12.69 | $32.30 | 912,500 | — | — |
| 2025-09-29 | $12.58 | $32.02 | 1,413,100 | — | — |
| 2025-09-26 | $12.26 | $31.21 | 1,184,300 | — | — |
| 2025-09-25 | $12.03 | $30.62 | 983,000 | — | — |
| 2025-09-24 | $11.99 | $30.52 | 931,500 | — | — |
| 2025-09-23 | $12.27 | $31.23 | 790,400 | — | — |
| 2025-09-22 | $12.31 | $31.33 | 864,400 | — | — |
| 2025-09-19 | $12.28 | $31.26 | 1,710,300 | — | — |
| 2025-09-18 | $12.47 | $31.74 | 1,019,200 | — | — |
| 2025-09-17 | $12.47 | $31.74 | 1,536,900 | — | — |
| 2025-09-16 | $12.51 | $31.84 | 1,147,100 | — | — |
| 2025-09-15 | $12.47 | $31.74 | 1,259,600 | — | — |
| 2025-09-12 | $12.19 | $31.03 | 1,183,100 | — | — |
| 2025-09-11 | $12.24 | $31.16 | 1,299,600 | — | — |
| 2025-09-10 | $11.89 | $30.27 | 1,243,400 | — | — |
| 2025-09-09 | $11.69 | $29.76 | 666,500 | — | — |
| 2025-09-08 | $11.63 | $29.60 | 1,012,000 | — | — |
| 2025-09-05 | $11.76 | $29.93 | 1,429,100 | — | — |
| 2025-09-04 | $11.74 | $29.88 | 1,612,500 | — | — |
| 2025-09-03 | $11.08 | $28.20 | 1,230,400 | — | — |
| 2025-09-02 | $10.95 | $27.87 | 1,538,200 | — | — |
| 2025-08-29 | $11.30 | $28.76 | 1,639,900 | — | — |
| 2025-08-28 | $11.07 | $28.18 | 1,495,700 | — | — |
| 2025-08-27 | $11.35 | $28.89 | 1,518,000 | — | — |
| 2025-08-26 | $11.40 | $29.02 | 1,471,800 | — | — |
| 2025-08-25 | $11.28 | $28.71 | 1,449,600 | — | — |
| 2025-08-22 | $11.12 | $28.31 | 1,281,100 | — | — |
| 2025-08-21 | $10.52 | $26.78 | 1,518,000 | — | — |
| 2025-08-20 | $10.34 | $26.32 | 1,440,200 | — | — |
| 2025-08-19 | $10.20 | $25.96 | 1,239,000 | — | — |
| 2025-08-18 | $9.91 | $25.23 | 1,295,600 | — | — |
| 2025-08-15 | $9.78 | $24.89 | 1,194,200 | — | — |
| 2025-08-14 | $10.08 | $25.66 | 1,690,900 | — | — |
| 2025-08-13 | $9.45 | $24.05 | 1,018,900 | — | — |
| 2025-08-12 | $8.86 | $22.55 | 826,600 | — | — |
| 2025-08-11 | $8.75 | $22.27 | 842,200 | — | — |
| 2025-08-08 | $8.65 | $22.02 | 956,800 | — | — |
| 2025-08-07 | $8.83 | $22.48 | 921,600 | — | — |
| 2025-08-06 | $8.27 | $21.05 | 1,690,500 | — | — |
| 2025-08-05 | $8.78 | $22.35 | 2,162,900 | — | — |
| 2025-08-04 | $8.63 | $21.97 | 486,500 | — | — |
| 2025-08-01 | $8.60 | $21.89 | 752,400 | — | — |
| 2025-07-31 | $9.00 | $22.91 | 431,300 | — | — |
| 2025-07-30 | $9.13 | $23.24 | 394,500 | — | — |
| 2025-07-29 | $9.34 | $23.77 | 359,400 | — | — |
| 2025-07-28 | $9.40 | $23.93 | 411,100 | — | — |
| 2025-07-25 | $9.37 | $23.85 | 284,000 | — | — |
| 2025-07-24 | $9.37 | $23.85 | 397,100 | — | — |
| 2025-07-23 | $9.50 | $24.18 | 520,600 | — | — |
| 2025-07-22 | $9.16 | $23.32 | 383,400 | — | — |
| 2025-07-21 | $9.03 | $22.99 | 408,700 | — | — |
| 2025-07-18 | $8.97 | $22.83 | 396,600 | — | — |
| 2025-07-17 | $9.14 | $23.27 | 452,200 | — | — |
| 2025-07-16 | $9.13 | $23.24 | 461,200 | — | — |
| 2025-07-15 | $9.29 | $23.65 | 519,000 | — | — |
| 2025-07-14 | $9.51 | $24.21 | 496,700 | — | — |
| 2025-07-11 | $9.48 | $24.13 | 617,000 | — | — |
| 2025-07-10 | $9.40 | $23.93 | 628,100 | — | — |
| 2025-07-09 | $9.07 | $23.09 | 446,700 | — | — |
| 2025-07-08 | $8.81 | $22.43 | 437,600 | — | — |
| 2025-07-07 | $8.73 | $22.22 | 500,700 | — | — |
| 2025-07-03 | $8.81 | $22.43 | 226,600 | — | — |
| 2025-07-02 | $8.77 | $22.32 | 728,600 | — | — |
| 2025-07-01 | $8.75 | $22.27 | 675,400 | — | — |
| 2025-06-30 | $8.68 | $22.09 | 472,500 | — | — |
| 2025-06-27 | $8.80 | $22.40 | 825,300 | — | — |
| 2025-06-26 | $8.75 | $22.27 | 539,200 | — | — |
| 2025-06-25 | $8.37 | $21.31 | 535,000 | — | — |
| 2025-06-24 | $8.57 | $21.81 | 486,400 | — | — |
| 2025-06-23 | $8.36 | $21.28 | 444,400 | — | — |
| 2025-06-20 | $8.36 | $21.28 | 1,832,700 | — | — |
| 2025-06-18 | $8.41 | $21.41 | 651,700 | — | — |
| 2025-06-17 | $8.42 | $21.43 | 514,600 | — | — |
| 2025-06-16 | $8.51 | $21.66 | 648,200 | — | — |
| 2025-06-13 | $8.41 | $21.41 | 478,700 | — | — |
| 2025-06-12 | $8.50 | $21.64 | 467,700 | — | — |
| 2025-06-11 | $8.52 | $21.69 | 568,800 | — | — |
| 2025-06-10 | $8.50 | $21.64 | 451,600 | — | — |
| 2025-06-09 | $8.50 | $21.64 | 487,600 | — | — |
| 2025-06-06 | $8.20 | $20.87 | 574,300 | — | — |
| 2025-06-05 | $8.19 | $20.85 | 380,900 | — | — |
| 2025-06-04 | $8.13 | $20.69 | 634,500 | — | — |
| 2025-06-03 | $8.21 | $20.90 | 674,800 | — | — |
| 2025-06-02 | $8.16 | $20.77 | 719,500 | — | — |
| 2025-05-30 | $8.15 | $20.75 | 571,400 | — | — |
| 2025-05-29 | $8.15 | $20.75 | 798,000 | — | — |
| 2025-05-28 | $8.10 | $20.62 | 580,000 | — | — |
| 2025-05-27 | $8.07 | $20.54 | 777,000 | — | — |
| 2025-05-23 | $7.54 | $19.19 | 883,100 | — | — |
| 2025-05-22 | $7.66 | $19.50 | 621,600 | — | — |
| 2025-05-21 | $7.59 | $19.32 | 714,900 | — | — |
| 2025-05-20 | $7.85 | $19.98 | 652,400 | — | — |
| 2025-05-19 | $7.87 | $20.03 | 628,400 | — | — |
| 2025-05-16 | $7.95 | $20.24 | 842,700 | — | — |
| 2025-05-15 | $7.70 | $19.60 | 986,800 | — | — |
| 2025-05-14 | $7.58 | $19.29 | 565,100 | — | — |
| 2025-05-13 | $7.65 | $19.47 | 829,900 | — | — |
| 2025-05-12 | $7.46 | $18.99 | 1,081,500 | — | — |
| 2025-05-09 | $7.05 | $17.95 | 796,600 | — | — |
| 2025-05-08 | $7.10 | $18.07 | 1,190,000 | — | — |
| 2025-05-07 | $7.10 | $18.07 | 1,066,800 | — | — |
| 2025-05-06 | $6.96 | $17.72 | 567,600 | — | — |
| 2025-05-05 | $6.90 | $17.56 | 534,300 | — | — |
| 2025-05-02 | $7.07 | $18.00 | 790,600 | — | — |
| 2025-05-01 | $6.97 | $17.74 | 1,060,900 | — | — |
| 2025-04-30 | $6.87 | $17.49 | 778,600 | — | — |
| 2025-04-29 | $6.81 | $17.33 | 514,300 | — | — |
| 2025-04-28 | $6.85 | $17.44 | 504,600 | — | — |
| 2025-04-25 | $6.71 | $17.08 | 655,300 | — | — |
| 2025-04-24 | $6.67 | $16.98 | 989,100 | — | — |
| 2025-04-23 | $6.13 | $15.60 | 576,200 | — | — |
| 2025-04-22 | $6.09 | $15.50 | 730,000 | — | — |
| 2025-04-21 | $5.83 | $14.84 | 597,400 | — | — |
| 2025-04-17 | $5.86 | $14.92 | 433,300 | — | — |
| 2025-04-16 | $5.70 | $14.51 | 672,900 | — | — |
| 2025-04-15 | $5.68 | $14.46 | 473,100 | — | — |
| 2025-04-14 | $5.71 | $14.53 | 681,200 | — | — |
| 2025-04-11 | $5.66 | $14.41 | 687,300 | — | — |
| 2025-04-10 | $5.43 | $13.82 | 928,400 | — | — |
| 2025-04-09 | $5.75 | $14.64 | 1,252,900 | — | — |
| 2025-04-08 | $4.88 | $12.42 | 1,187,100 | — | — |
| 2025-04-07 | $5.25 | $13.36 | 1,207,700 | — | — |
| 2025-04-04 | $5.47 | $13.92 | 1,688,500 | — | — |
| 2025-04-03 | $6.36 | $16.19 | 842,500 | — | — |
| 2025-04-02 | $6.90 | $17.56 | 470,800 | — | — |
| 2025-04-01 | $6.71 | $17.08 | 501,400 | — | — |
| 2025-03-31 | $6.65 | $16.93 | 754,200 | — | — |
| 2025-03-28 | $6.65 | $16.93 | 764,500 | — | — |
| 2025-03-27 | $7.05 | $17.95 | 693,200 | — | — |
| 2025-03-26 | $7.11 | $18.10 | 1,132,700 | — | — |
| 2025-03-25 | $7.03 | $17.89 | 661,300 | — | — |
| 2025-03-24 | $7.07 | $18.00 | 1,361,400 | — | — |
| 2025-03-21 | $6.75 | $17.18 | 4,280,700 | — | — |
| 2025-03-20 | $6.76 | $17.21 | 843,200 | — | — |
| 2025-03-19 | $6.87 | $17.49 | 1,234,400 | — | — |
| 2025-03-18 | $6.56 | $16.70 | 1,711,300 | — | — |
| 2025-03-17 | $6.36 | $16.19 | 701,500 | — | — |
| 2025-03-14 | $6.27 | $15.96 | 847,100 | — | — |
| 2025-03-13 | $6.07 | $15.45 | 1,138,100 | — | — |
| 2025-03-12 | $6.36 | $16.19 | 1,257,600 | — | — |
| 2025-03-11 | $6.06 | $15.43 | 1,153,400 | — | — |
| 2025-03-10 | $5.90 | $15.02 | 1,214,000 | — | — |
| 2025-03-07 | $6.08 | $15.48 | 1,100,500 | — | — |
| 2025-03-06 | $5.89 | $14.99 | 872,400 | — | — |
| 2025-03-05 | $6.08 | $15.48 | 1,314,800 | — | — |
| 2025-03-04 | $6.03 | $15.35 | 1,283,500 | — | — |
| 2025-03-03 | $6.22 | $15.83 | 1,103,400 | — | — |
| 2025-02-28 | $6.50 | $16.55 | 1,010,200 | — | — |
| 2025-02-27 | $6.60 | $16.80 | 1,338,000 | — | — |
| 2025-02-26 | $6.90 | $17.56 | 645,300 | — | — |
| 2025-02-25 | $7.06 | $17.97 | 958,400 | — | — |
| 2025-02-24 | $6.74 | $17.16 | 1,451,500 | — | — |
| 2025-02-21 | $7.25 | $18.45 | 1,171,200 | — | — |
| 2025-02-20 | $7.56 | $19.24 | 2,569,100 | — | — |
| 2025-02-19 | $8.73 | $22.22 | 1,553,400 | — | — |
| 2025-02-18 | $8.73 | $22.22 | 770,700 | — | — |
| 2025-02-14 | $9.17 | $23.34 | 214,800 | — | — |
| 2025-02-13 | $9.21 | $23.44 | 394,800 | — | — |
| 2025-02-12 | $9.06 | $23.06 | 476,200 | — | — |
| 2025-02-11 | $9.29 | $23.65 | 304,800 | — | — |
| 2025-02-10 | $9.24 | $23.52 | 566,500 | — | — |
| 2025-02-07 | $9.06 | $23.06 | 308,200 | — | — |
| 2025-02-06 | $9.23 | $23.49 | 285,800 | — | — |
| 2025-02-05 | $9.28 | $23.62 | 301,400 | — | — |
| 2025-02-04 | $9.30 | $23.67 | 265,200 | — | — |
| 2025-02-03 | $9.19 | $23.39 | 451,000 | — | — |
| 2025-01-31 | $9.58 | $24.39 | 451,500 | — | — |
| 2025-01-30 | $9.73 | $24.77 | 438,600 | — | — |
| 2025-01-29 | $9.37 | $23.85 | 372,800 | — | — |
| 2025-01-28 | $9.15 | $23.29 | 855,700 | — | — |
| 2025-01-27 | $9.34 | $23.77 | 632,900 | — | — |
| 2025-01-24 | $9.37 | $23.85 | 526,100 | — | — |
| 2025-01-23 | $9.22 | $23.47 | 689,700 | — | — |
| 2025-01-22 | $9.29 | $23.65 | 804,600 | — | — |
| 2025-01-21 | $9.44 | $24.03 | 1,173,800 | — | — |
| 2025-01-17 | $8.62 | $21.94 | 612,900 | — | — |
| 2025-01-16 | $8.65 | $22.02 | 1,440,700 | — | — |
| 2025-01-15 | $8.67 | $22.07 | 428,800 | — | — |
| 2025-01-14 | $8.60 | $21.89 | 408,700 | — | — |
| 2025-01-13 | $8.40 | $21.38 | 472,500 | — | — |
| 2025-01-10 | $8.42 | $21.43 | 503,900 | — | — |
| 2025-01-08 | $8.43 | $21.46 | 928,500 | — | — |
| 2025-01-07 | $8.49 | $21.61 | 923,700 | — | — |
| 2025-01-06 | $8.32 | $21.18 | 4,499,900 | — | — |
| 2025-01-03 | $8.33 | $21.20 | 1,079,800 | — | — |
| 2025-01-02 | $8.29 | $21.10 | 1,457,500 | — | — |