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 | $15.38 | $107.25 | 642,000 | — | — |
| 2025-12-30 | $15.53 | $108.30 | 747,000 | — | — |
| 2025-12-29 | $15.49 | $108.02 | 597,300 | — | — |
| 2025-12-26 | $15.32 | $106.83 | 428,400 | — | — |
| 2025-12-24 | $15.31 | $106.76 | 277,100 | — | — |
| 2025-12-23 | $15.13 | $105.51 | 604,200 | — | — |
| 2025-12-22 | $15.23 | $106.21 | 826,300 | — | — |
| 2025-12-19 | $15.44 | $107.67 | 1,855,400 | — | — |
| 2025-12-18 | $16.26 | $113.39 | 1,596,000 | — | — |
| 2025-12-17 | $15.87 | $110.67 | 1,817,600 | — | — |
| 2025-12-16 | $16.23 | $113.18 | 1,651,100 | — | — |
| 2025-12-15 | $16.07 | $112.06 | 2,174,700 | — | — |
| 2025-12-12 | $16.52 | $114.64 | 3,440,100 | — | — |
| 2025-12-11 | $15.08 | $104.65 | 1,597,500 | — | — |
| 2025-12-10 | $14.50 | $100.63 | 1,786,300 | — | — |
| 2025-12-09 | $13.63 | $94.59 | 729,600 | — | — |
| 2025-12-08 | $13.57 | $94.17 | 805,100 | — | — |
| 2025-12-05 | $13.85 | $96.12 | 474,700 | — | — |
| 2025-12-04 | $13.66 | $94.80 | 718,000 | — | — |
| 2025-12-03 | $13.70 | $95.07 | 741,300 | — | — |
| 2025-12-02 | $13.27 | $92.09 | 548,200 | — | — |
| 2025-12-01 | $13.09 | $90.84 | 840,800 | — | — |
| 2025-11-28 | $12.96 | $89.94 | 295,300 | — | — |
| 2025-11-26 | $12.87 | $89.31 | 1,051,800 | — | — |
| 2025-11-25 | $12.53 | $86.95 | 766,600 | — | — |
| 2025-11-24 | $12.15 | $84.32 | 990,100 | — | — |
| 2025-11-21 | $11.99 | $83.21 | 938,200 | — | — |
| 2025-11-20 | $11.25 | $78.07 | 626,400 | — | — |
| 2025-11-19 | $11.35 | $78.77 | 683,500 | — | — |
| 2025-11-18 | $11.92 | $82.72 | 640,700 | — | — |
| 2025-11-17 | $12.23 | $84.87 | 539,900 | — | — |
| 2025-11-14 | $12.95 | $89.87 | 425,500 | — | — |
| 2025-11-13 | $13.06 | $90.63 | 383,600 | — | — |
| 2025-11-12 | $13.18 | $91.47 | 425,000 | — | — |
| 2025-11-11 | $13.11 | $90.98 | 329,900 | — | — |
| 2025-11-10 | $13.18 | $91.47 | 394,500 | — | — |
| 2025-11-07 | $13.06 | $90.63 | 549,600 | — | — |
| 2025-11-06 | $13.02 | $90.36 | 416,700 | — | — |
| 2025-11-05 | $13.38 | $92.85 | 498,000 | — | — |
| 2025-11-04 | $13.19 | $91.53 | 699,700 | — | — |
| 2025-11-03 | $14.03 | $97.36 | 563,200 | — | — |
| 2025-10-31 | $14.21 | $98.61 | 555,300 | — | — |
| 2025-10-30 | $14.25 | $98.89 | 516,100 | — | — |
| 2025-10-29 | $14.48 | $100.49 | 511,700 | — | — |
| 2025-10-28 | $14.90 | $103.40 | 558,000 | — | — |
| 2025-10-27 | $15.11 | $104.86 | 397,100 | — | — |
| 2025-10-24 | $15.51 | $107.63 | 616,400 | — | — |
| 2025-10-23 | $15.25 | $105.83 | 503,600 | — | — |
| 2025-10-22 | $15.06 | $104.51 | 496,800 | — | — |
| 2025-10-21 | $15.35 | $106.52 | 683,000 | — | — |
| 2025-10-20 | $15.04 | $104.37 | 751,700 | — | — |
| 2025-10-17 | $14.62 | $101.46 | 433,200 | — | — |
| 2025-10-16 | $14.34 | $99.52 | 444,200 | — | — |
| 2025-10-15 | $14.26 | $98.96 | 411,200 | — | — |
| 2025-10-14 | $14.22 | $98.68 | 755,500 | — | — |
| 2025-10-13 | $13.52 | $93.82 | 753,200 | — | — |
| 2025-10-10 | $13.51 | $93.76 | 657,800 | — | — |
| 2025-10-09 | $14.05 | $97.50 | 582,000 | — | — |
| 2025-10-08 | $14.48 | $100.49 | 408,400 | — | — |
| 2025-10-07 | $14.39 | $99.86 | 554,900 | — | — |
| 2025-10-06 | $14.53 | $100.83 | 644,800 | — | — |
| 2025-10-03 | $14.73 | $102.22 | 612,400 | — | — |
| 2025-10-02 | $14.75 | $102.36 | 684,800 | — | — |
| 2025-10-01 | $14.44 | $100.21 | 582,000 | — | — |
| 2025-09-30 | $14.22 | $98.68 | 591,800 | — | — |
| 2025-09-29 | $13.88 | $96.32 | 675,500 | — | — |
| 2025-09-26 | $13.80 | $95.77 | 605,000 | — | — |
| 2025-09-25 | $13.49 | $93.62 | 782,500 | — | — |
| 2025-09-24 | $13.81 | $95.84 | 498,100 | — | — |
| 2025-09-23 | $14.09 | $97.78 | 516,800 | — | — |
| 2025-09-22 | $13.96 | $96.88 | 784,800 | — | — |
| 2025-09-19 | $13.74 | $95.35 | 1,546,600 | — | — |
| 2025-09-18 | $14.55 | $100.97 | 644,800 | — | — |
| 2025-09-17 | $14.63 | $101.53 | 546,000 | — | — |
| 2025-09-16 | $15.23 | $105.69 | 553,800 | — | — |
| 2025-09-15 | $15.03 | $103.75 | 1,145,800 | — | — |
| 2025-09-12 | $14.40 | $99.40 | 814,600 | — | — |
| 2025-09-11 | $15.19 | $104.85 | 942,000 | — | — |
| 2025-09-10 | $15.20 | $104.92 | 1,059,000 | — | — |
| 2025-09-09 | $15.29 | $105.54 | 1,206,600 | — | — |
| 2025-09-08 | $16.20 | $111.82 | 1,150,500 | — | — |
| 2025-09-05 | $18.18 | $125.49 | 1,968,400 | — | — |
| 2025-09-04 | $20.91 | $144.34 | 678,800 | — | — |
| 2025-09-03 | $20.09 | $138.68 | 494,900 | — | — |
| 2025-09-02 | $20.78 | $143.44 | 370,700 | — | — |
| 2025-08-29 | $21.27 | $146.82 | 350,800 | — | — |
| 2025-08-28 | $21.37 | $147.51 | 386,600 | — | — |
| 2025-08-27 | $21.91 | $151.24 | 268,000 | — | — |
| 2025-08-26 | $21.94 | $151.45 | 268,800 | — | — |
| 2025-08-25 | $22.01 | $151.93 | 316,100 | — | — |
| 2025-08-22 | $22.47 | $155.11 | 436,300 | — | — |
| 2025-08-21 | $20.83 | $143.78 | 239,700 | — | — |
| 2025-08-20 | $20.96 | $144.68 | 342,700 | — | — |
| 2025-08-19 | $21.67 | $149.58 | 464,500 | — | — |
| 2025-08-18 | $21.10 | $145.65 | 255,400 | — | — |
| 2025-08-15 | $20.99 | $144.89 | 480,000 | — | — |
| 2025-08-14 | $21.42 | $147.86 | 397,000 | — | — |
| 2025-08-13 | $22.10 | $152.55 | 407,100 | — | — |
| 2025-08-12 | $20.83 | $143.78 | 324,000 | — | — |
| 2025-08-11 | $19.28 | $133.09 | 276,400 | — | — |
| 2025-08-08 | $19.63 | $135.50 | 345,800 | — | — |
| 2025-08-07 | $19.69 | $135.92 | 354,100 | — | — |
| 2025-08-06 | $19.15 | $132.19 | 383,700 | — | — |
| 2025-08-05 | $19.61 | $135.36 | 429,600 | — | — |
| 2025-08-04 | $19.35 | $133.57 | 366,400 | — | — |
| 2025-08-01 | $19.57 | $135.09 | 790,400 | — | — |
| 2025-07-31 | $19.48 | $134.47 | 577,100 | — | — |
| 2025-07-30 | $19.67 | $135.78 | 394,100 | — | — |
| 2025-07-29 | $19.98 | $137.92 | 415,800 | — | — |
| 2025-07-28 | $19.86 | $137.09 | 316,400 | — | — |
| 2025-07-25 | $19.80 | $136.67 | 211,300 | — | — |
| 2025-07-24 | $19.43 | $134.12 | 272,600 | — | — |
| 2025-07-23 | $19.85 | $137.02 | 443,300 | — | — |
| 2025-07-22 | $19.38 | $133.78 | 455,200 | — | — |
| 2025-07-21 | $18.55 | $128.05 | 343,300 | — | — |
| 2025-07-18 | $18.43 | $127.22 | 467,300 | — | — |
| 2025-07-17 | $18.84 | $130.05 | 342,100 | — | — |
| 2025-07-16 | $18.51 | $127.77 | 324,100 | — | — |
| 2025-07-15 | $18.71 | $129.15 | 598,700 | — | — |
| 2025-07-14 | $19.70 | $135.98 | 379,500 | — | — |
| 2025-07-11 | $20.28 | $139.99 | 320,700 | — | — |
| 2025-07-10 | $20.87 | $144.06 | 406,700 | — | — |
| 2025-07-09 | $20.69 | $142.82 | 339,500 | — | — |
| 2025-07-08 | $20.11 | $138.81 | 370,500 | — | — |
| 2025-07-07 | $19.79 | $136.61 | 359,400 | — | — |
| 2025-07-03 | $20.51 | $141.58 | 321,000 | — | — |
| 2025-07-02 | $20.99 | $144.89 | 557,900 | — | — |
| 2025-07-01 | $20.12 | $138.88 | 526,800 | — | — |
| 2025-06-30 | $18.90 | $130.46 | 354,000 | — | — |
| 2025-06-27 | $19.27 | $133.02 | 842,900 | — | — |
| 2025-06-26 | $18.93 | $130.67 | 398,700 | — | — |
| 2025-06-25 | $18.55 | $128.05 | 294,000 | — | — |
| 2025-06-24 | $18.81 | $129.84 | 369,200 | — | — |
| 2025-06-23 | $18.54 | $127.98 | 458,500 | — | — |
| 2025-06-20 | $18.22 | $125.77 | 567,300 | — | — |
| 2025-06-18 | $18.68 | $128.94 | 418,700 | — | — |
| 2025-06-17 | $18.53 | $127.91 | 384,600 | — | — |
| 2025-06-16 | $19.07 | $131.64 | 369,900 | — | — |
| 2025-06-13 | $19.31 | $132.74 | 414,500 | — | — |
| 2025-06-12 | $19.93 | $137.00 | 387,800 | — | — |
| 2025-06-11 | $19.93 | $137.00 | 787,300 | — | — |
| 2025-06-10 | $20.19 | $138.79 | 979,100 | — | — |
| 2025-06-09 | $19.02 | $130.75 | 921,000 | — | — |
| 2025-06-06 | $18.90 | $129.92 | 1,872,600 | — | — |
| 2025-06-05 | $17.09 | $117.48 | 382,500 | — | — |
| 2025-06-04 | $17.15 | $117.89 | 484,800 | — | — |
| 2025-06-03 | $17.14 | $117.82 | 531,400 | — | — |
| 2025-06-02 | $16.30 | $112.05 | 349,500 | — | — |
| 2025-05-30 | $16.73 | $115.00 | 334,700 | — | — |
| 2025-05-29 | $17.32 | $119.06 | 370,500 | — | — |
| 2025-05-28 | $17.36 | $119.34 | 254,000 | — | — |
| 2025-05-27 | $18.17 | $124.90 | 413,600 | — | — |
| 2025-05-23 | $17.38 | $119.47 | 206,700 | — | — |
| 2025-05-22 | $17.56 | $120.71 | 256,100 | — | — |
| 2025-05-21 | $17.59 | $120.92 | 272,400 | — | — |
| 2025-05-20 | $18.36 | $126.21 | 218,600 | — | — |
| 2025-05-19 | $18.52 | $127.31 | 264,400 | — | — |
| 2025-05-16 | $18.80 | $129.23 | 271,500 | — | — |
| 2025-05-15 | $18.45 | $126.83 | 275,100 | — | — |
| 2025-05-14 | $18.37 | $126.28 | 342,200 | — | — |
| 2025-05-13 | $18.79 | $129.17 | 360,300 | — | — |
| 2025-05-12 | $18.83 | $129.44 | 428,100 | — | — |
| 2025-05-09 | $17.24 | $118.51 | 269,200 | — | — |
| 2025-05-08 | $17.34 | $119.20 | 300,200 | — | — |
| 2025-05-07 | $16.54 | $113.70 | 343,600 | — | — |
| 2025-05-06 | $16.76 | $115.21 | 303,400 | — | — |
| 2025-05-05 | $17.52 | $120.44 | 353,700 | — | — |
| 2025-05-02 | $18.20 | $125.11 | 442,900 | — | — |
| 2025-05-01 | $16.68 | $114.66 | 386,700 | — | — |
| 2025-04-30 | $16.44 | $113.01 | 365,500 | — | — |
| 2025-04-29 | $16.63 | $114.32 | 349,700 | — | — |
| 2025-04-28 | $16.37 | $112.53 | 363,800 | — | — |
| 2025-04-25 | $16.41 | $112.81 | 294,400 | — | — |
| 2025-04-24 | $16.60 | $114.11 | 452,200 | — | — |
| 2025-04-23 | $15.98 | $109.85 | 610,700 | — | — |
| 2025-04-22 | $16.09 | $110.61 | 422,800 | — | — |
| 2025-04-21 | $15.50 | $106.55 | 432,700 | — | — |
| 2025-04-17 | $16.18 | $111.22 | 343,100 | — | — |
| 2025-04-16 | $15.82 | $108.75 | 364,900 | — | — |
| 2025-04-15 | $16.73 | $115.00 | 330,700 | — | — |
| 2025-04-14 | $17.23 | $118.44 | 258,400 | — | — |
| 2025-04-11 | $17.45 | $119.95 | 310,900 | — | — |
| 2025-04-10 | $17.43 | $119.82 | 329,200 | — | — |
| 2025-04-09 | $18.29 | $125.73 | 633,000 | — | — |
| 2025-04-08 | $16.24 | $111.64 | 659,100 | — | — |
| 2025-04-07 | $17.08 | $117.41 | 995,800 | — | — |
| 2025-04-04 | $17.60 | $120.99 | 926,800 | — | — |
| 2025-04-03 | $16.62 | $114.25 | 527,200 | — | — |
| 2025-04-02 | $18.96 | $130.33 | 284,800 | — | — |
| 2025-04-01 | $18.31 | $125.87 | 264,000 | — | — |
| 2025-03-31 | $18.59 | $127.79 | 528,800 | — | — |
| 2025-03-28 | $19.09 | $131.23 | 307,300 | — | — |
| 2025-03-27 | $19.73 | $135.63 | 380,100 | — | — |
| 2025-03-26 | $19.71 | $135.49 | 378,900 | — | — |
| 2025-03-25 | $19.77 | $135.90 | 388,900 | — | — |
| 2025-03-24 | $20.35 | $139.89 | 465,000 | — | — |
| 2025-03-21 | $19.70 | $135.42 | 1,850,300 | — | — |
| 2025-03-20 | $20.17 | $138.65 | 364,800 | — | — |
| 2025-03-19 | $20.16 | $138.58 | 382,400 | — | — |
| 2025-03-18 | $19.84 | $136.38 | 411,500 | — | — |
| 2025-03-17 | $19.85 | $136.45 | 455,000 | — | — |
| 2025-03-14 | $19.73 | $135.08 | 759,000 | — | — |
| 2025-03-13 | $19.13 | $130.97 | 658,400 | — | — |
| 2025-03-12 | $18.66 | $127.75 | 700,500 | — | — |
| 2025-03-11 | $18.54 | $126.93 | 1,355,800 | — | — |
| 2025-03-10 | $20.42 | $139.80 | 809,600 | — | — |
| 2025-03-07 | $20.22 | $138.43 | 458,500 | — | — |
| 2025-03-06 | $19.96 | $136.65 | 607,300 | — | — |
| 2025-03-05 | $19.50 | $133.50 | 509,200 | — | — |
| 2025-03-04 | $18.68 | $127.89 | 482,600 | — | — |
| 2025-03-03 | $18.89 | $129.33 | 667,000 | — | — |
| 2025-02-28 | $19.29 | $132.07 | 571,600 | — | — |
| 2025-02-27 | $19.62 | $134.32 | 484,000 | — | — |
| 2025-02-26 | $20.11 | $137.68 | 352,200 | — | — |
| 2025-02-25 | $20.52 | $140.49 | 446,400 | — | — |
| 2025-02-24 | $20.35 | $139.32 | 521,900 | — | — |
| 2025-02-21 | $20.38 | $139.53 | 593,300 | — | — |
| 2025-02-20 | $20.73 | $141.92 | 460,600 | — | — |
| 2025-02-19 | $21.33 | $146.03 | 436,100 | — | — |
| 2025-02-18 | $22.39 | $153.29 | 496,900 | — | — |
| 2025-02-14 | $23.09 | $158.08 | 659,400 | — | — |
| 2025-02-13 | $22.19 | $151.92 | 378,100 | — | — |
| 2025-02-12 | $21.85 | $149.59 | 543,100 | — | — |
| 2025-02-11 | $22.24 | $152.26 | 401,800 | — | — |
| 2025-02-10 | $21.49 | $147.13 | 336,800 | — | — |
| 2025-02-07 | $21.34 | $146.10 | 516,500 | — | — |
| 2025-02-06 | $22.03 | $150.82 | 677,200 | — | — |
| 2025-02-05 | $20.56 | $140.76 | 415,800 | — | — |
| 2025-02-04 | $19.97 | $136.72 | 406,900 | — | — |
| 2025-02-03 | $19.99 | $136.86 | 482,000 | — | — |
| 2025-01-31 | $21.00 | $143.77 | 738,400 | — | — |
| 2025-01-30 | $21.72 | $148.70 | 403,200 | — | — |
| 2025-01-29 | $21.93 | $150.14 | 358,400 | — | — |
| 2025-01-28 | $22.55 | $154.38 | 275,600 | — | — |
| 2025-01-27 | $23.10 | $158.15 | 355,800 | — | — |
| 2025-01-24 | $22.70 | $155.41 | 278,900 | — | — |
| 2025-01-23 | $23.40 | $160.20 | 340,300 | — | — |
| 2025-01-22 | $23.43 | $160.41 | 309,900 | — | — |
| 2025-01-21 | $24.15 | $165.34 | 305,000 | — | — |
| 2025-01-17 | $24.18 | $165.54 | 339,300 | — | — |
| 2025-01-16 | $23.80 | $162.94 | 382,800 | — | — |
| 2025-01-15 | $23.83 | $163.15 | 371,400 | — | — |
| 2025-01-14 | $22.89 | $156.71 | 413,500 | — | — |
| 2025-01-13 | $22.31 | $152.74 | 452,500 | — | — |
| 2025-01-10 | $21.80 | $149.25 | 335,300 | — | — |
| 2025-01-08 | $22.69 | $155.34 | 329,200 | — | — |
| 2025-01-07 | $23.10 | $158.15 | 331,500 | — | — |
| 2025-01-06 | $23.28 | $159.38 | 301,900 | — | — |
| 2025-01-03 | $23.51 | $160.96 | 251,200 | — | — |
| 2025-01-02 | $23.52 | $161.03 | 284,600 | — | — |