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
- 1980-10-07 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 | $14.13 | $15.07 | 41,200 | — | — |
| 2025-12-30 | $13.91 | $14.84 | 97,800 | — | — |
| 2025-12-29 | $13.80 | $14.72 | 13,800 | — | — |
| 2025-12-26 | $13.53 | $14.43 | 184,900 | — | — |
| 2025-12-24 | $14.34 | $15.29 | 60,400 | — | — |
| 2025-12-23 | $13.25 | $14.13 | 4,600 | — | — |
| 2025-12-22 | $13.54 | $14.44 | 31,400 | — | — |
| 2025-12-19 | $14.38 | $15.34 | 26,300 | — | — |
| 2025-12-18 | $14.77 | $15.75 | 5,800 | — | — |
| 2025-12-17 | $14.91 | $15.90 | 65,600 | — | — |
| 2025-12-16 | $15.14 | $16.15 | 7,900 | — | — |
| 2025-12-15 | $15.16 | $16.17 | 52,600 | — | — |
| 2025-12-12 | $15.06 | $16.06 | 16,200 | — | — |
| 2025-12-11 | $15.80 | $16.85 | 7,100 | — | — |
| 2025-12-10 | $15.44 | $16.47 | 25,000 | — | — |
| 2025-12-09 | $15.86 | $16.92 | 4,800 | — | — |
| 2025-12-08 | $15.31 | $16.33 | 11,100 | — | — |
| 2025-12-05 | $14.60 | $15.57 | 101,400 | — | — |
| 2025-12-04 | $15.00 | $16.00 | 2,100 | — | — |
| 2025-12-03 | $15.16 | $16.17 | 13,300 | — | — |
| 2025-12-02 | $15.51 | $16.54 | 7,000 | — | — |
| 2025-12-01 | $15.16 | $16.17 | 20,900 | — | — |
| 2025-11-28 | $14.50 | $15.46 | 2,000 | — | — |
| 2025-11-26 | $14.20 | $15.14 | 11,900 | — | — |
| 2025-11-25 | $14.50 | $15.46 | 5,200 | — | — |
| 2025-11-24 | $14.53 | $15.50 | 2,900 | — | — |
| 2025-11-21 | $14.77 | $15.75 | 2,200 | — | — |
| 2025-11-20 | $14.94 | $15.93 | 13,800 | — | — |
| 2025-11-19 | $15.47 | $16.50 | 2,700 | — | — |
| 2025-11-18 | $15.35 | $16.37 | 11,400 | — | — |
| 2025-11-17 | $15.27 | $16.29 | 17,900 | — | — |
| 2025-11-14 | $15.91 | $16.97 | 5,900 | — | — |
| 2025-11-13 | $15.90 | $16.96 | 19,900 | — | — |
| 2025-11-12 | $16.75 | $17.86 | 9,200 | — | — |
| 2025-11-11 | $16.30 | $17.38 | 4,700 | — | — |
| 2025-11-10 | $16.45 | $17.54 | 2,800 | — | — |
| 2025-11-07 | $15.84 | $16.89 | 11,600 | — | — |
| 2025-11-06 | $15.86 | $16.92 | 24,400 | — | — |
| 2025-11-05 | $16.10 | $17.17 | 10,900 | — | — |
| 2025-11-04 | $16.42 | $17.51 | 6,500 | — | — |
| 2025-11-03 | $16.27 | $17.35 | 16,100 | — | — |
| 2025-10-31 | $15.50 | $16.53 | 1,800 | — | — |
| 2025-10-30 | $15.70 | $16.74 | 3,700 | — | — |
| 2025-10-29 | $15.63 | $16.67 | 25,100 | — | — |
| 2025-10-28 | $16.75 | $17.86 | 33,600 | — | — |
| 2025-10-27 | $15.25 | $16.26 | 175,000 | — | — |
| 2025-10-24 | $13.24 | $14.12 | 24,000 | — | — |
| 2025-10-23 | $12.65 | $13.49 | 16,000 | — | — |
| 2025-10-22 | $13.01 | $13.88 | 3,000 | — | — |
| 2025-10-21 | $13.11 | $13.98 | 10,500 | — | — |
| 2025-10-20 | $13.70 | $14.61 | 12,300 | — | — |
| 2025-10-17 | $13.95 | $14.88 | 7,500 | — | — |
| 2025-10-16 | $14.78 | $15.76 | 5,700 | — | — |
| 2025-10-15 | $14.43 | $15.39 | 5,500 | — | — |
| 2025-10-14 | $14.55 | $15.52 | 2,500 | — | — |
| 2025-10-13 | $14.48 | $15.44 | 8,800 | — | — |
| 2025-10-10 | $14.83 | $15.82 | 7,700 | — | — |
| 2025-10-09 | $15.09 | $16.09 | 2,800 | — | — |
| 2025-10-08 | $15.07 | $16.07 | 12,000 | — | — |
| 2025-10-07 | $15.15 | $16.16 | 16,000 | — | — |
| 2025-10-06 | $15.56 | $16.60 | 7,500 | — | — |
| 2025-10-03 | $15.65 | $16.69 | 13,700 | — | — |
| 2025-10-02 | $16.15 | $17.22 | 15,400 | — | — |
| 2025-10-01 | $15.85 | $16.90 | 24,400 | — | — |
| 2025-09-30 | $16.58 | $17.68 | 11,300 | — | — |
| 2025-09-29 | $16.65 | $17.76 | 3,500 | — | — |
| 2025-09-26 | $17.05 | $18.18 | 4,200 | — | — |
| 2025-09-25 | $16.98 | $18.11 | 8,200 | — | — |
| 2025-09-24 | $17.35 | $18.50 | 4,500 | — | — |
| 2025-09-23 | $17.15 | $18.29 | 6,500 | — | — |
| 2025-09-22 | $17.95 | $19.14 | 24,600 | — | — |
| 2025-09-19 | $17.50 | $18.66 | 18,100 | — | — |
| 2025-09-18 | $17.50 | $18.66 | 9,300 | — | — |
| 2025-09-17 | $17.50 | $18.66 | 4,200 | — | — |
| 2025-09-16 | $18.10 | $19.30 | 6,400 | — | — |
| 2025-09-15 | $18.40 | $19.62 | 6,100 | — | — |
| 2025-09-12 | $18.20 | $19.41 | 16,700 | — | — |
| 2025-09-11 | $18.12 | $19.33 | 8,700 | — | — |
| 2025-09-10 | $18.73 | $19.98 | 5,700 | — | — |
| 2025-09-09 | $19.24 | $20.52 | 1,900 | — | — |
| 2025-09-08 | $19.49 | $20.79 | 2,900 | — | — |
| 2025-09-05 | $19.23 | $20.51 | 11,700 | — | — |
| 2025-09-04 | $19.25 | $20.53 | 17,500 | — | — |
| 2025-09-03 | $18.73 | $19.98 | 6,200 | — | — |
| 2025-09-02 | $18.75 | $20.00 | 5,000 | — | — |
| 2025-08-29 | $19.25 | $20.53 | 3,200 | — | — |
| 2025-08-28 | $19.37 | $20.66 | 9,100 | — | — |
| 2025-08-27 | $19.46 | $20.75 | 10,500 | — | — |
| 2025-08-26 | $19.62 | $20.93 | 9,800 | — | — |
| 2025-08-25 | $19.00 | $20.26 | 5,800 | — | — |
| 2025-08-22 | $18.78 | $20.03 | 11,400 | — | — |
| 2025-08-21 | $18.27 | $19.49 | 10,200 | — | — |
| 2025-08-20 | $18.88 | $20.14 | 1,100 | — | — |
| 2025-08-19 | $18.52 | $19.75 | 5,300 | — | — |
| 2025-08-18 | $18.96 | $20.22 | 13,500 | — | — |
| 2025-08-15 | $19.25 | $20.53 | 7,200 | — | — |
| 2025-08-14 | $18.03 | $19.23 | 14,100 | — | — |
| 2025-08-13 | $19.38 | $20.67 | 21,800 | — | — |
| 2025-08-12 | $16.36 | $17.45 | 10,500 | — | — |
| 2025-08-11 | $16.60 | $17.70 | 2,300 | — | — |
| 2025-08-08 | $16.78 | $17.90 | 1,100 | — | — |
| 2025-08-07 | $16.37 | $17.46 | 2,700 | — | — |
| 2025-08-06 | $16.82 | $17.94 | 800 | — | — |
| 2025-08-05 | $17.22 | $18.37 | 3,600 | — | — |
| 2025-08-04 | $16.97 | $18.10 | 3,300 | — | — |
| 2025-08-01 | $17.34 | $18.49 | 8,600 | — | — |
| 2025-07-31 | $16.43 | $17.52 | 6,900 | — | — |
| 2025-07-30 | $17.62 | $18.79 | 3,700 | — | — |
| 2025-07-29 | $17.50 | $18.66 | 1,200 | — | — |
| 2025-07-28 | $17.49 | $18.65 | 6,100 | — | — |
| 2025-07-25 | $17.32 | $18.47 | 3,500 | — | — |
| 2025-07-24 | $16.80 | $17.92 | 5,900 | — | — |
| 2025-07-23 | $17.10 | $18.24 | 15,700 | — | — |
| 2025-07-22 | $16.66 | $17.77 | 5,700 | — | — |
| 2025-07-21 | $17.20 | $18.34 | 2,000 | — | — |
| 2025-07-18 | $17.37 | $18.53 | 4,600 | — | — |
| 2025-07-17 | $17.80 | $18.98 | 9,900 | — | — |
| 2025-07-16 | $17.63 | $18.80 | 2,900 | — | — |
| 2025-07-15 | $17.65 | $18.82 | 4,900 | — | — |
| 2025-07-14 | $18.03 | $19.23 | 4,600 | — | — |
| 2025-07-11 | $17.97 | $19.17 | 4,000 | — | — |
| 2025-07-10 | $18.28 | $19.50 | 6,200 | — | — |
| 2025-07-09 | $18.33 | $19.55 | 2,800 | — | — |
| 2025-07-08 | $18.58 | $19.82 | 3,700 | — | — |
| 2025-07-07 | $18.65 | $19.89 | 9,600 | — | — |
| 2025-07-03 | $18.88 | $20.14 | 2,800 | — | — |
| 2025-07-02 | $18.85 | $20.10 | 4,600 | — | — |
| 2025-07-01 | $18.71 | $19.95 | 8,800 | — | — |
| 2025-06-30 | $18.20 | $19.41 | 19,200 | — | — |
| 2025-06-27 | $18.01 | $19.21 | 12,600 | — | — |
| 2025-06-26 | $17.95 | $19.14 | 6,700 | — | — |
| 2025-06-25 | $17.85 | $19.04 | 59,800 | — | — |
| 2025-06-24 | $18.37 | $19.59 | 76,800 | — | — |
| 2025-06-23 | $19.73 | $21.04 | 8,900 | — | — |
| 2025-06-20 | $19.70 | $21.01 | 4,800 | — | — |
| 2025-06-18 | $20.20 | $21.54 | 10,900 | — | — |
| 2025-06-17 | $20.26 | $21.61 | 14,800 | — | — |
| 2025-06-16 | $20.16 | $21.50 | 8,300 | — | — |
| 2025-06-13 | $19.99 | $21.32 | 17,500 | — | — |
| 2025-06-12 | $19.76 | $21.07 | 13,300 | — | — |
| 2025-06-11 | $19.48 | $20.78 | 8,100 | — | — |
| 2025-06-10 | $18.81 | $20.06 | 4,300 | — | — |
| 2025-06-09 | $18.38 | $19.60 | 11,900 | — | — |
| 2025-06-06 | $18.67 | $19.91 | 14,900 | — | — |
| 2025-06-05 | $19.05 | $20.32 | 49,800 | — | — |
| 2025-06-04 | $19.38 | $20.67 | 8,900 | — | — |
| 2025-06-03 | $19.09 | $20.36 | 20,100 | — | — |
| 2025-06-02 | $19.06 | $20.33 | 28,800 | — | — |
| 2025-05-30 | $18.10 | $19.30 | 9,900 | — | — |
| 2025-05-29 | $18.14 | $19.35 | 13,200 | — | — |
| 2025-05-28 | $18.64 | $19.88 | 9,100 | — | — |
| 2025-05-27 | $18.93 | $20.19 | 22,900 | — | — |
| 2025-05-23 | $19.86 | $21.18 | 8,400 | — | — |
| 2025-05-22 | $21.42 | $22.85 | 70,700 | — | — |
| 2025-05-21 | $18.68 | $19.92 | 11,800 | — | — |
| 2025-05-20 | $20.87 | $22.26 | 5,200 | — | — |
| 2025-05-19 | $20.89 | $22.28 | 21,300 | — | — |
| 2025-05-16 | $21.25 | $22.66 | 9,600 | — | — |
| 2025-05-15 | $21.84 | $23.29 | 11,300 | — | — |
| 2025-05-14 | $21.35 | $22.77 | 15,100 | — | — |
| 2025-05-13 | $22.06 | $23.53 | 41,200 | — | — |
| 2025-05-12 | $21.19 | $22.60 | 21,500 | — | — |
| 2025-05-09 | $20.67 | $22.05 | 9,100 | — | — |
| 2025-05-08 | $20.01 | $21.34 | 22,200 | — | — |
| 2025-05-07 | $21.35 | $22.77 | 7,900 | — | — |
| 2025-05-06 | $21.15 | $22.56 | 4,600 | — | — |
| 2025-05-05 | $21.38 | $22.80 | 15,400 | — | — |
| 2025-05-02 | $20.70 | $22.08 | 15,900 | — | — |
| 2025-05-01 | $20.71 | $22.09 | 9,300 | — | — |
| 2025-04-30 | $20.52 | $21.89 | 16,700 | — | — |
| 2025-04-29 | $22.00 | $23.46 | 9,600 | — | — |
| 2025-04-28 | $21.57 | $23.01 | 8,900 | — | — |
| 2025-04-25 | $22.33 | $23.82 | 9,300 | — | — |
| 2025-04-24 | $22.06 | $23.53 | 27,000 | — | — |
| 2025-04-23 | $22.35 | $23.84 | 16,300 | — | — |
| 2025-04-22 | $20.32 | $21.67 | 43,800 | — | — |
| 2025-04-21 | $23.95 | $25.54 | 17,200 | — | — |
| 2025-04-17 | $23.39 | $24.95 | 21,500 | — | — |
| 2025-04-16 | $22.42 | $23.91 | 49,000 | — | — |
| 2025-04-15 | $23.95 | $25.54 | 39,500 | — | — |
| 2025-04-14 | $23.10 | $24.64 | 46,000 | — | — |
| 2025-04-11 | $21.65 | $23.09 | 64,900 | — | — |
| 2025-04-10 | $20.75 | $22.13 | 47,500 | — | — |
| 2025-04-09 | $20.00 | $21.33 | 75,000 | — | — |
| 2025-04-08 | $18.37 | $19.59 | 161,600 | — | — |
| 2025-04-07 | $19.13 | $20.40 | 30,900 | — | — |
| 2025-04-04 | $19.12 | $20.39 | 122,700 | — | — |
| 2025-04-03 | $18.15 | $19.36 | 31,100 | — | — |
| 2025-04-02 | $17.76 | $18.94 | 9,900 | — | — |
| 2025-04-01 | $17.07 | $18.21 | 20,100 | — | — |
| 2025-03-31 | $16.92 | $18.05 | 15,300 | — | — |
| 2025-03-28 | $16.98 | $18.11 | 15,000 | — | — |
| 2025-03-27 | $16.79 | $17.91 | 7,000 | — | — |
| 2025-03-26 | $16.77 | $17.89 | 11,600 | — | — |
| 2025-03-25 | $18.01 | $19.21 | 22,200 | — | — |
| 2025-03-24 | $17.06 | $18.20 | 28,400 | — | — |
| 2025-03-21 | $17.40 | $18.56 | 35,200 | — | — |
| 2025-03-20 | $14.61 | $15.58 | 54,000 | — | — |
| 2025-03-19 | $14.49 | $15.45 | 34,600 | — | — |
| 2025-03-18 | $16.50 | $17.60 | 38,700 | — | — |
| 2025-03-17 | $14.08 | $15.02 | 22,100 | — | — |
| 2025-03-14 | $13.89 | $14.81 | 6,800 | — | — |
| 2025-03-13 | $13.83 | $14.75 | 24,400 | — | — |
| 2025-03-12 | $13.00 | $13.87 | 1,100 | — | — |
| 2025-03-11 | $13.00 | $13.87 | 17,800 | — | — |
| 2025-03-10 | $12.95 | $13.81 | 20,200 | — | — |
| 2025-03-07 | $14.28 | $15.23 | 23,600 | — | — |
| 2025-03-06 | $15.18 | $16.19 | 13,000 | — | — |
| 2025-03-05 | $15.50 | $16.53 | 15,000 | — | — |
| 2025-03-04 | $16.53 | $17.63 | 11,100 | — | — |
| 2025-03-03 | $16.37 | $17.46 | 13,100 | — | — |
| 2025-02-28 | $16.38 | $17.47 | 14,800 | — | — |
| 2025-02-27 | $16.84 | $17.96 | 4,200 | — | — |
| 2025-02-26 | $16.50 | $17.60 | 3,300 | — | — |
| 2025-02-25 | $16.74 | $17.85 | 9,000 | — | — |
| 2025-02-24 | $16.74 | $17.85 | 9,300 | — | — |
| 2025-02-21 | $17.01 | $18.14 | 8,300 | — | — |
| 2025-02-20 | $18.17 | $19.38 | 12,200 | — | — |
| 2025-02-19 | $17.74 | $18.92 | 11,900 | — | — |
| 2025-02-18 | $17.98 | $19.18 | 4,600 | — | — |
| 2025-02-14 | $17.24 | $18.39 | 15,700 | — | — |
| 2025-02-13 | $18.72 | $19.97 | 3,000 | — | — |
| 2025-02-12 | $18.48 | $19.71 | 11,000 | — | — |
| 2025-02-11 | $18.00 | $19.20 | 6,200 | — | — |
| 2025-02-10 | $17.22 | $18.37 | 5,000 | — | — |
| 2025-02-07 | $17.07 | $18.21 | 7,600 | — | — |
| 2025-02-06 | $16.89 | $18.01 | 4,600 | — | — |
| 2025-02-05 | $16.14 | $17.21 | 8,300 | — | — |
| 2025-02-04 | $17.36 | $18.52 | 7,200 | — | — |
| 2025-02-03 | $17.67 | $18.85 | 10,700 | — | — |
| 2025-01-31 | $16.81 | $17.93 | 5,900 | — | — |
| 2025-01-30 | $16.80 | $17.92 | 2,000 | — | — |
| 2025-01-29 | $16.98 | $18.11 | 5,400 | — | — |
| 2025-01-28 | $17.16 | $18.30 | 6,400 | — | — |
| 2025-01-27 | $17.22 | $18.37 | 17,100 | — | — |
| 2025-01-24 | $17.20 | $18.34 | 12,700 | — | — |
| 2025-01-23 | $18.26 | $19.48 | 7,700 | — | — |
| 2025-01-22 | $18.04 | $19.24 | 8,100 | — | — |
| 2025-01-21 | $17.99 | $19.19 | 33,000 | — | — |
| 2025-01-17 | $16.00 | $17.06 | 9,400 | — | — |
| 2025-01-16 | $15.73 | $16.78 | 17,100 | — | — |
| 2025-01-15 | $15.33 | $16.35 | 32,500 | — | — |
| 2025-01-14 | $14.35 | $15.30 | 15,100 | — | — |
| 2025-01-13 | $14.23 | $15.18 | 15,300 | — | — |
| 2025-01-10 | $15.18 | $16.19 | 2,200 | — | — |
| 2025-01-08 | $15.69 | $16.73 | 8,000 | — | — |
| 2025-01-07 | $15.96 | $17.02 | 11,100 | — | — |
| 2025-01-06 | $15.46 | $16.49 | 17,100 | — | — |
| 2025-01-03 | $14.55 | $15.52 | 15,300 | — | — |
| 2025-01-02 | $13.69 | $14.60 | 8,000 | — | — |