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
- 1980-10-24 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 | $16.98 | $504.26 | 57,400 | — | — |
| 2025-12-30 | $17.00 | $504.47 | 44,500 | — | — |
| 2025-12-29 | $17.15 | $508.92 | 47,000 | — | — |
| 2025-12-26 | $16.97 | $503.58 | 40,000 | — | — |
| 2025-12-24 | $17.16 | $509.22 | 24,200 | — | — |
| 2025-12-23 | $17.16 | $509.22 | 40,900 | — | — |
| 2025-12-22 | $17.30 | $513.37 | 77,700 | — | — |
| 2025-12-19 | $16.73 | $496.46 | 78,600 | — | — |
| 2025-12-18 | $16.87 | $500.61 | 46,800 | — | — |
| 2025-12-17 | $17.04 | $505.66 | 41,500 | — | — |
| 2025-12-16 | $16.53 | $490.52 | 105,800 | — | — |
| 2025-12-15 | $17.24 | $511.59 | 99,900 | — | — |
| 2025-12-12 | $17.47 | $518.42 | 86,400 | — | — |
| 2025-12-11 | $17.66 | $524.06 | 38,700 | — | — |
| 2025-12-10 | $18.04 | $535.33 | 125,900 | — | — |
| 2025-12-09 | $18.32 | $543.64 | 37,600 | — | — |
| 2025-12-08 | $18.32 | $543.64 | 84,300 | — | — |
| 2025-12-05 | $18.67 | $554.03 | 139,800 | — | — |
| 2025-12-04 | $18.47 | $548.09 | 36,900 | — | — |
| 2025-12-03 | $18.15 | $538.60 | 136,900 | — | — |
| 2025-12-02 | $17.41 | $516.64 | 87,400 | — | — |
| 2025-12-01 | $17.87 | $530.29 | 64,500 | — | — |
| 2025-11-28 | $17.85 | $529.69 | 20,200 | — | — |
| 2025-11-26 | $17.67 | $523.79 | 55,200 | — | — |
| 2025-11-25 | $17.90 | $530.61 | 89,600 | — | — |
| 2025-11-24 | $18.55 | $549.87 | 63,000 | — | — |
| 2025-11-21 | $18.04 | $534.76 | 92,900 | — | — |
| 2025-11-20 | $18.17 | $538.61 | 75,500 | — | — |
| 2025-11-19 | $18.66 | $553.13 | 126,000 | — | — |
| 2025-11-18 | $18.75 | $555.80 | 67,500 | — | — |
| 2025-11-17 | $18.98 | $562.62 | 148,600 | — | — |
| 2025-11-14 | $20.44 | $605.90 | 176,800 | — | — |
| 2025-11-13 | $19.33 | $573.00 | 46,900 | — | — |
| 2025-11-12 | $19.49 | $577.74 | 80,200 | — | — |
| 2025-11-11 | $19.54 | $579.22 | 65,100 | — | — |
| 2025-11-10 | $19.74 | $585.15 | 144,300 | — | — |
| 2025-11-07 | $19.39 | $574.77 | 200,600 | — | — |
| 2025-11-06 | $17.87 | $529.72 | 34,300 | — | — |
| 2025-11-05 | $17.86 | $529.42 | 49,400 | — | — |
| 2025-11-04 | $18.29 | $542.17 | 42,900 | — | — |
| 2025-11-03 | $18.76 | $556.10 | 78,300 | — | — |
| 2025-10-31 | $18.46 | $547.21 | 81,600 | — | — |
| 2025-10-30 | $18.43 | $545.72 | 101,800 | — | — |
| 2025-10-29 | $18.07 | $535.06 | 50,700 | — | — |
| 2025-10-28 | $18.00 | $532.99 | 64,100 | — | — |
| 2025-10-27 | $18.11 | $536.25 | 46,400 | — | — |
| 2025-10-24 | $18.02 | $533.58 | 71,300 | — | — |
| 2025-10-23 | $18.49 | $547.50 | 168,000 | — | — |
| 2025-10-22 | $17.21 | $509.60 | 117,500 | — | — |
| 2025-10-21 | $17.31 | $512.56 | 43,100 | — | — |
| 2025-10-20 | $17.92 | $530.62 | 120,100 | — | — |
| 2025-10-17 | $16.94 | $501.60 | 96,700 | — | — |
| 2025-10-16 | $17.17 | $508.41 | 108,700 | — | — |
| 2025-10-15 | $17.26 | $511.08 | 132,400 | — | — |
| 2025-10-14 | $17.55 | $519.67 | 154,200 | — | — |
| 2025-10-13 | $17.82 | $527.66 | 104,800 | — | — |
| 2025-10-10 | $17.40 | $515.22 | 251,100 | — | — |
| 2025-10-09 | $16.94 | $501.60 | 83,900 | — | — |
| 2025-10-08 | $16.98 | $502.79 | 133,900 | — | — |
| 2025-10-07 | $17.08 | $505.75 | 131,600 | — | — |
| 2025-10-06 | $17.66 | $522.92 | 159,900 | — | — |
| 2025-10-03 | $17.91 | $530.33 | 80,800 | — | — |
| 2025-10-02 | $17.79 | $526.77 | 102,700 | — | — |
| 2025-10-01 | $18.35 | $543.36 | 197,900 | — | — |
| 2025-09-30 | $18.25 | $540.39 | 109,000 | — | — |
| 2025-09-29 | $18.00 | $529.59 | 116,000 | — | — |
| 2025-09-26 | $18.51 | $544.59 | 51,900 | — | — |
| 2025-09-25 | $18.70 | $550.18 | 72,800 | — | — |
| 2025-09-24 | $18.53 | $545.18 | 137,100 | — | — |
| 2025-09-23 | $18.83 | $554.01 | 273,800 | — | — |
| 2025-09-22 | $17.99 | $529.29 | 71,700 | — | — |
| 2025-09-19 | $17.79 | $523.41 | 110,100 | — | — |
| 2025-09-18 | $18.22 | $536.06 | 61,300 | — | — |
| 2025-09-17 | $18.35 | $539.88 | 87,800 | — | — |
| 2025-09-16 | $18.49 | $544.00 | 110,400 | — | — |
| 2025-09-15 | $18.28 | $537.82 | 150,500 | — | — |
| 2025-09-12 | $17.69 | $520.47 | 73,800 | — | — |
| 2025-09-11 | $18.02 | $530.17 | 42,400 | — | — |
| 2025-09-10 | $18.30 | $538.41 | 152,200 | — | — |
| 2025-09-09 | $18.16 | $534.29 | 112,100 | — | — |
| 2025-09-08 | $17.81 | $524.00 | 163,000 | — | — |
| 2025-09-05 | $17.98 | $529.00 | 157,300 | — | — |
| 2025-09-04 | $17.93 | $527.53 | 189,800 | — | — |
| 2025-09-03 | $17.31 | $509.29 | 234,400 | — | — |
| 2025-09-02 | $17.69 | $520.47 | 238,600 | — | — |
| 2025-08-29 | $16.76 | $493.10 | 71,500 | — | — |
| 2025-08-28 | $16.59 | $487.63 | 67,100 | — | — |
| 2025-08-27 | $16.46 | $483.81 | 57,000 | — | — |
| 2025-08-26 | $16.46 | $483.81 | 122,600 | — | — |
| 2025-08-25 | $16.61 | $488.22 | 245,300 | — | — |
| 2025-08-22 | $16.45 | $483.52 | 99,300 | — | — |
| 2025-08-21 | $15.68 | $460.88 | 85,100 | — | — |
| 2025-08-20 | $16.12 | $473.82 | 232,900 | — | — |
| 2025-08-19 | $15.64 | $459.71 | 223,000 | — | — |
| 2025-08-18 | $15.00 | $440.90 | 197,800 | — | — |
| 2025-08-15 | $15.88 | $466.76 | 131,900 | — | — |
| 2025-08-14 | $15.82 | $465.00 | 156,700 | — | — |
| 2025-08-13 | $15.92 | $467.94 | 288,600 | — | — |
| 2025-08-12 | $16.42 | $482.63 | 173,800 | — | — |
| 2025-08-11 | $16.38 | $481.46 | 192,300 | — | — |
| 2025-08-08 | $16.27 | $478.23 | 175,100 | — | — |
| 2025-08-07 | $15.60 | $458.53 | 228,700 | — | — |
| 2025-08-06 | $15.15 | $445.31 | 210,100 | — | — |
| 2025-08-05 | $14.93 | $438.84 | 269,400 | — | — |
| 2025-08-04 | $13.93 | $409.45 | 241,300 | — | — |
| 2025-08-01 | $13.28 | $390.34 | 108,900 | — | — |
| 2025-07-31 | $13.39 | $393.57 | 49,500 | — | — |
| 2025-07-30 | $13.53 | $397.25 | 99,600 | — | — |
| 2025-07-29 | $13.60 | $399.30 | 89,700 | — | — |
| 2025-07-28 | $13.52 | $396.95 | 138,600 | — | — |
| 2025-07-25 | $13.03 | $382.57 | 102,000 | — | — |
| 2025-07-24 | $13.01 | $381.98 | 102,000 | — | — |
| 2025-07-23 | $12.80 | $375.81 | 231,800 | — | — |
| 2025-07-22 | $12.63 | $370.82 | 110,300 | — | — |
| 2025-07-21 | $12.67 | $372.00 | 86,300 | — | — |
| 2025-07-18 | $12.71 | $373.17 | 88,200 | — | — |
| 2025-07-17 | $12.71 | $373.17 | 142,600 | — | — |
| 2025-07-16 | $12.46 | $365.83 | 96,600 | — | — |
| 2025-07-15 | $12.70 | $372.88 | 85,800 | — | — |
| 2025-07-14 | $12.80 | $375.81 | 97,400 | — | — |
| 2025-07-11 | $12.95 | $380.22 | 120,700 | — | — |
| 2025-07-10 | $12.81 | $376.11 | 89,500 | — | — |
| 2025-07-09 | $12.76 | $374.64 | 214,900 | — | — |
| 2025-07-08 | $13.47 | $395.49 | 252,400 | — | — |
| 2025-07-07 | $13.33 | $391.38 | 265,200 | — | — |
| 2025-07-03 | $12.91 | $379.04 | 82,600 | — | — |
| 2025-07-02 | $12.72 | $373.47 | 205,400 | — | — |
| 2025-07-01 | $12.61 | $370.24 | 98,500 | — | — |
| 2025-06-30 | $12.46 | $365.83 | 87,700 | — | — |
| 2025-06-27 | $12.46 | $365.45 | 122,200 | — | — |
| 2025-06-26 | $12.30 | $360.76 | 118,100 | — | — |
| 2025-06-25 | $12.05 | $353.42 | 112,900 | — | — |
| 2025-06-24 | $12.14 | $356.06 | 102,400 | — | — |
| 2025-06-23 | $12.05 | $353.42 | 223,200 | — | — |
| 2025-06-20 | $11.94 | $350.20 | 81,600 | — | — |
| 2025-06-18 | $12.07 | $354.01 | 134,400 | — | — |
| 2025-06-17 | $12.05 | $353.42 | 166,600 | — | — |
| 2025-06-16 | $11.83 | $346.97 | 240,500 | — | — |
| 2025-06-13 | $11.74 | $344.33 | 150,200 | — | — |
| 2025-06-12 | $11.54 | $338.47 | 199,900 | — | — |
| 2025-06-11 | $11.56 | $339.05 | 175,400 | — | — |
| 2025-06-10 | $11.45 | $335.83 | 75,600 | — | — |
| 2025-06-09 | $11.45 | $335.83 | 96,300 | — | — |
| 2025-06-06 | $11.18 | $327.91 | 166,100 | — | — |
| 2025-06-05 | $10.99 | $322.34 | 56,400 | — | — |
| 2025-06-04 | $10.91 | $319.99 | 89,700 | — | — |
| 2025-06-03 | $11.09 | $325.27 | 3,721,800 | — | — |
| 2025-06-02 | $11.24 | $329.67 | 261,200 | — | — |
| 2025-05-30 | $11.10 | $325.56 | 78,600 | — | — |
| 2025-05-29 | $11.32 | $331.46 | 67,400 | — | — |
| 2025-05-28 | $11.26 | $329.70 | 94,100 | — | — |
| 2025-05-27 | $11.21 | $328.24 | 126,500 | — | — |
| 2025-05-23 | $11.25 | $329.41 | 85,900 | — | — |
| 2025-05-22 | $11.07 | $324.14 | 53,700 | — | — |
| 2025-05-21 | $11.06 | $323.84 | 98,500 | — | — |
| 2025-05-20 | $11.07 | $324.14 | 107,400 | — | — |
| 2025-05-19 | $10.96 | $320.92 | 130,900 | — | — |
| 2025-05-16 | $10.97 | $321.21 | 171,600 | — | — |
| 2025-05-15 | $10.67 | $312.42 | 151,300 | — | — |
| 2025-05-14 | $10.41 | $304.81 | 117,600 | — | — |
| 2025-05-13 | $10.51 | $307.74 | 87,300 | — | — |
| 2025-05-12 | $10.12 | $296.32 | 95,300 | — | — |
| 2025-05-09 | $9.95 | $291.34 | 62,100 | — | — |
| 2025-05-08 | $9.80 | $286.95 | 68,100 | — | — |
| 2025-05-07 | $9.68 | $283.44 | 200,500 | — | — |
| 2025-05-06 | $9.50 | $278.17 | 128,800 | — | — |
| 2025-05-05 | $9.47 | $277.29 | 186,300 | — | — |
| 2025-05-02 | $10.04 | $293.98 | 63,500 | — | — |
| 2025-05-01 | $10.06 | $294.56 | 68,400 | — | — |
| 2025-04-30 | $9.81 | $287.24 | 53,900 | — | — |
| 2025-04-29 | $9.99 | $291.93 | 40,000 | — | — |
| 2025-04-28 | $9.98 | $291.64 | 92,900 | — | — |
| 2025-04-25 | $9.92 | $289.88 | 64,400 | — | — |
| 2025-04-24 | $9.97 | $291.34 | 51,000 | — | — |
| 2025-04-23 | $9.90 | $289.30 | 55,700 | — | — |
| 2025-04-22 | $10.00 | $292.22 | 91,700 | — | — |
| 2025-04-21 | $9.69 | $283.16 | 42,700 | — | — |
| 2025-04-17 | $9.80 | $286.38 | 61,400 | — | — |
| 2025-04-16 | $9.61 | $280.82 | 65,300 | — | — |
| 2025-04-15 | $9.46 | $276.44 | 66,400 | — | — |
| 2025-04-14 | $9.51 | $277.90 | 94,500 | — | — |
| 2025-04-11 | $9.64 | $281.70 | 81,900 | — | — |
| 2025-04-10 | $9.32 | $272.35 | 89,700 | — | — |
| 2025-04-09 | $9.57 | $279.65 | 170,200 | — | — |
| 2025-04-08 | $8.99 | $262.71 | 120,400 | — | — |
| 2025-04-07 | $8.81 | $257.45 | 337,300 | — | — |
| 2025-04-04 | $9.08 | $265.34 | 300,900 | — | — |
| 2025-04-03 | $9.87 | $288.42 | 256,900 | — | — |
| 2025-04-02 | $10.25 | $299.53 | 59,600 | — | — |
| 2025-04-01 | $10.10 | $295.14 | 117,400 | — | — |
| 2025-03-31 | $9.91 | $289.59 | 74,500 | — | — |
| 2025-03-28 | $9.97 | $290.82 | 45,600 | — | — |
| 2025-03-27 | $9.96 | $290.53 | 67,600 | — | — |
| 2025-03-26 | $10.08 | $294.03 | 49,400 | — | — |
| 2025-03-25 | $10.13 | $295.48 | 66,400 | — | — |
| 2025-03-24 | $10.34 | $301.61 | 135,200 | — | — |
| 2025-03-21 | $10.07 | $293.73 | 78,500 | — | — |
| 2025-03-20 | $10.16 | $296.36 | 72,800 | — | — |
| 2025-03-19 | $10.20 | $297.53 | 47,800 | — | — |
| 2025-03-18 | $10.04 | $292.86 | 71,800 | — | — |
| 2025-03-17 | $10.00 | $291.69 | 162,800 | — | — |
| 2025-03-14 | $10.23 | $298.40 | 115,000 | — | — |
| 2025-03-13 | $9.86 | $287.61 | 82,000 | — | — |
| 2025-03-12 | $10.10 | $294.61 | 114,600 | — | — |
| 2025-03-11 | $9.80 | $285.86 | 135,200 | — | — |
| 2025-03-10 | $10.22 | $298.11 | 163,900 | — | — |
| 2025-03-07 | $10.08 | $294.03 | 169,500 | — | — |
| 2025-03-06 | $9.67 | $282.07 | 175,900 | — | — |
| 2025-03-05 | $9.80 | $285.86 | 107,300 | — | — |
| 2025-03-04 | $9.94 | $289.94 | 321,400 | — | — |
| 2025-03-03 | $9.98 | $291.11 | 264,400 | — | — |
| 2025-02-28 | $10.63 | $310.07 | 101,200 | — | — |
| 2025-02-27 | $10.71 | $311.91 | 89,300 | — | — |
| 2025-02-26 | $10.80 | $314.53 | 69,500 | — | — |
| 2025-02-25 | $10.88 | $316.86 | 83,900 | — | — |
| 2025-02-24 | $11.01 | $320.64 | 81,600 | — | — |
| 2025-02-21 | $11.03 | $321.23 | 97,600 | — | — |
| 2025-02-20 | $11.33 | $329.96 | 86,300 | — | — |
| 2025-02-19 | $11.58 | $337.24 | 134,900 | — | — |
| 2025-02-18 | $11.32 | $329.67 | 130,200 | — | — |
| 2025-02-14 | $11.03 | $321.23 | 55,400 | — | — |
| 2025-02-13 | $11.03 | $321.23 | 89,300 | — | — |
| 2025-02-12 | $10.76 | $313.36 | 92,300 | — | — |
| 2025-02-11 | $11.03 | $321.23 | 57,600 | — | — |
| 2025-02-10 | $10.89 | $317.15 | 110,800 | — | — |
| 2025-02-07 | $10.82 | $315.11 | 66,300 | — | — |
| 2025-02-06 | $10.89 | $317.15 | 100,200 | — | — |
| 2025-02-05 | $11.03 | $321.23 | 93,000 | — | — |
| 2025-02-04 | $11.16 | $325.01 | 89,500 | — | — |
| 2025-02-03 | $11.00 | $320.35 | 143,200 | — | — |
| 2025-01-31 | $10.89 | $317.15 | 130,700 | — | — |
| 2025-01-30 | $11.12 | $323.24 | 101,600 | — | — |
| 2025-01-29 | $11.15 | $324.11 | 84,300 | — | — |
| 2025-01-28 | $11.08 | $322.07 | 80,700 | — | — |
| 2025-01-27 | $11.22 | $326.14 | 120,100 | — | — |
| 2025-01-24 | $11.68 | $339.51 | 181,900 | — | — |
| 2025-01-23 | $11.70 | $340.10 | 129,300 | — | — |
| 2025-01-22 | $11.63 | $338.06 | 204,700 | — | — |
| 2025-01-21 | $11.98 | $348.23 | 165,900 | — | — |
| 2025-01-17 | $11.76 | $341.84 | 93,000 | — | — |
| 2025-01-16 | $11.69 | $339.80 | 106,000 | — | — |
| 2025-01-15 | $12.15 | $353.18 | 114,100 | — | — |
| 2025-01-14 | $11.70 | $340.10 | 83,300 | — | — |
| 2025-01-13 | $11.74 | $341.26 | 137,300 | — | — |
| 2025-01-10 | $11.68 | $339.51 | 124,800 | — | — |
| 2025-01-08 | $11.58 | $336.61 | 96,200 | — | — |
| 2025-01-07 | $11.68 | $339.51 | 79,700 | — | — |
| 2025-01-06 | $11.72 | $340.68 | 147,500 | — | — |
| 2025-01-03 | $11.59 | $336.90 | 125,000 | — | — |
| 2025-01-02 | $11.54 | $335.44 | 355,000 | — | — |