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 | $15.77 | $16.43 | 63,100 | — | — |
| 2025-12-30 | $15.81 | $16.47 | 87,500 | — | — |
| 2025-12-29 | $15.83 | $16.49 | 147,300 | — | — |
| 2025-12-26 | $15.87 | $16.53 | 76,800 | — | — |
| 2025-12-24 | $15.81 | $16.47 | 35,600 | — | — |
| 2025-12-23 | $15.79 | $16.45 | 102,600 | — | — |
| 2025-12-22 | $15.86 | $16.52 | 121,900 | — | — |
| 2025-12-19 | $15.78 | $16.44 | 172,500 | — | — |
| 2025-12-18 | $16.03 | $16.70 | 72,800 | — | — |
| 2025-12-17 | $15.94 | $16.60 | 88,700 | — | — |
| 2025-12-16 | $15.98 | $16.64 | 76,400 | — | — |
| 2025-12-15 | $16.29 | $16.97 | 97,900 | — | — |
| 2025-12-12 | $16.46 | $17.14 | 123,100 | — | — |
| 2025-12-11 | $16.42 | $17.10 | 104,400 | — | — |
| 2025-12-10 | $16.37 | $17.05 | 115,100 | — | — |
| 2025-12-09 | $16.14 | $16.81 | 64,200 | — | — |
| 2025-12-08 | $15.99 | $16.66 | 79,300 | — | — |
| 2025-12-05 | $16.01 | $16.68 | 52,800 | — | — |
| 2025-12-04 | $16.04 | $16.71 | 72,000 | — | — |
| 2025-12-03 | $16.35 | $17.03 | 56,400 | — | — |
| 2025-12-02 | $16.10 | $16.77 | 47,600 | — | — |
| 2025-12-01 | $16.05 | $16.72 | 75,500 | — | — |
| 2025-11-28 | $16.23 | $16.91 | 39,000 | — | — |
| 2025-11-26 | $16.25 | $16.93 | 98,300 | — | — |
| 2025-11-25 | $16.14 | $16.81 | 110,600 | — | — |
| 2025-11-24 | $15.73 | $16.38 | 87,400 | — | — |
| 2025-11-21 | $16.08 | $16.75 | 123,200 | — | — |
| 2025-11-20 | $15.83 | $16.49 | 65,300 | — | — |
| 2025-11-19 | $15.92 | $16.58 | 128,800 | — | — |
| 2025-11-18 | $15.94 | $16.60 | 82,400 | — | — |
| 2025-11-17 | $15.90 | $16.56 | 92,800 | — | — |
| 2025-11-14 | $16.47 | $17.16 | 106,800 | — | — |
| 2025-11-13 | $16.29 | $16.97 | 95,100 | — | — |
| 2025-11-12 | $16.26 | $16.94 | 86,100 | — | — |
| 2025-11-11 | $16.26 | $16.94 | 92,800 | — | — |
| 2025-11-10 | $16.06 | $16.73 | 85,900 | — | — |
| 2025-11-07 | $16.04 | $16.71 | 102,500 | — | — |
| 2025-11-06 | $15.74 | $16.39 | 87,700 | — | — |
| 2025-11-05 | $15.97 | $16.63 | 96,100 | — | — |
| 2025-11-04 | $15.58 | $16.23 | 89,800 | — | — |
| 2025-11-03 | $15.69 | $16.34 | 78,700 | — | — |
| 2025-10-31 | $15.82 | $16.48 | 164,600 | — | — |
| 2025-10-30 | $15.87 | $16.53 | 109,800 | — | — |
| 2025-10-29 | $15.67 | $16.32 | 85,400 | — | — |
| 2025-10-28 | $15.99 | $16.66 | 45,800 | — | — |
| 2025-10-27 | $16.06 | $16.73 | 68,900 | — | — |
| 2025-10-24 | $16.16 | $16.83 | 58,500 | — | — |
| 2025-10-23 | $16.12 | $16.79 | 64,500 | — | — |
| 2025-10-22 | $15.92 | $16.58 | 92,200 | — | — |
| 2025-10-21 | $15.80 | $16.46 | 67,400 | — | — |
| 2025-10-20 | $15.79 | $16.45 | 89,400 | — | — |
| 2025-10-17 | $15.54 | $16.19 | 89,700 | — | — |
| 2025-10-16 | $15.69 | $16.34 | 113,800 | — | — |
| 2025-10-15 | $15.90 | $16.56 | 99,000 | — | — |
| 2025-10-14 | $15.76 | $16.42 | 101,000 | — | — |
| 2025-10-13 | $15.61 | $16.26 | 102,200 | — | — |
| 2025-10-10 | $15.54 | $16.19 | 102,400 | — | — |
| 2025-10-09 | $15.62 | $16.27 | 71,900 | — | — |
| 2025-10-08 | $15.77 | $16.43 | 109,600 | — | — |
| 2025-10-07 | $15.53 | $16.18 | 151,600 | — | — |
| 2025-10-06 | $15.82 | $16.48 | 89,400 | — | — |
| 2025-10-03 | $16.19 | $16.86 | 132,500 | — | — |
| 2025-10-02 | $15.78 | $16.44 | 106,300 | — | — |
| 2025-10-01 | $15.91 | $16.57 | 74,200 | — | — |
| 2025-09-30 | $15.98 | $16.64 | 99,400 | — | — |
| 2025-09-29 | $16.03 | $16.70 | 81,100 | — | — |
| 2025-09-26 | $16.09 | $16.76 | 81,800 | — | — |
| 2025-09-25 | $15.98 | $16.64 | 95,300 | — | — |
| 2025-09-24 | $16.01 | $16.68 | 97,800 | — | — |
| 2025-09-23 | $16.06 | $16.73 | 91,100 | — | — |
| 2025-09-22 | $15.97 | $16.63 | 164,500 | — | — |
| 2025-09-19 | $16.26 | $16.94 | 178,800 | — | — |
| 2025-09-18 | $16.38 | $17.06 | 125,800 | — | — |
| 2025-09-17 | $16.33 | $17.01 | 224,100 | — | — |
| 2025-09-16 | $16.45 | $17.13 | 97,800 | — | — |
| 2025-09-15 | $16.61 | $17.30 | 85,000 | — | — |
| 2025-09-12 | $16.67 | $17.36 | 101,600 | — | — |
| 2025-09-11 | $16.85 | $17.55 | 107,000 | — | — |
| 2025-09-10 | $16.77 | $17.47 | 75,600 | — | — |
| 2025-09-09 | $16.63 | $17.32 | 96,700 | — | — |
| 2025-09-08 | $16.95 | $17.66 | 155,000 | — | — |
| 2025-09-05 | $16.60 | $17.29 | 144,900 | — | — |
| 2025-09-04 | $16.94 | $17.64 | 115,100 | — | — |
| 2025-09-03 | $16.89 | $17.59 | 112,400 | — | — |
| 2025-09-02 | $17.20 | $17.92 | 84,800 | — | — |
| 2025-08-29 | $17.41 | $18.13 | 90,000 | — | — |
| 2025-08-28 | $17.48 | $18.21 | 73,300 | — | — |
| 2025-08-27 | $17.38 | $18.10 | 63,200 | — | — |
| 2025-08-26 | $17.40 | $18.12 | 112,500 | — | — |
| 2025-08-25 | $17.26 | $17.98 | 86,200 | — | — |
| 2025-08-22 | $17.49 | $18.22 | 134,900 | — | — |
| 2025-08-21 | $17.31 | $18.03 | 119,100 | — | — |
| 2025-08-20 | $17.05 | $17.76 | 110,200 | — | — |
| 2025-08-19 | $17.33 | $18.05 | 164,200 | — | — |
| 2025-08-18 | $17.10 | $17.81 | 119,800 | — | — |
| 2025-08-15 | $17.44 | $18.17 | 115,300 | — | — |
| 2025-08-14 | $17.46 | $18.19 | 109,400 | — | — |
| 2025-08-13 | $17.47 | $18.20 | 114,800 | — | — |
| 2025-08-12 | $17.61 | $18.34 | 90,300 | — | — |
| 2025-08-11 | $17.52 | $18.25 | 77,100 | — | — |
| 2025-08-08 | $17.03 | $17.74 | 138,500 | — | — |
| 2025-08-07 | $17.01 | $17.72 | 201,700 | — | — |
| 2025-08-06 | $18.41 | $19.18 | 119,800 | — | — |
| 2025-08-05 | $18.36 | $19.12 | 115,000 | — | — |
| 2025-08-04 | $18.24 | $19.00 | 104,500 | — | — |
| 2025-08-01 | $17.88 | $18.62 | 165,600 | — | — |
| 2025-07-31 | $17.96 | $18.71 | 116,900 | — | — |
| 2025-07-30 | $18.07 | $18.82 | 129,100 | — | — |
| 2025-07-29 | $18.66 | $19.44 | 120,300 | — | — |
| 2025-07-28 | $18.61 | $19.38 | 139,600 | — | — |
| 2025-07-25 | $18.99 | $19.78 | 118,400 | — | — |
| 2025-07-24 | $19.13 | $19.93 | 115,500 | — | — |
| 2025-07-23 | $19.27 | $20.07 | 100,000 | — | — |
| 2025-07-22 | $18.90 | $19.69 | 118,300 | — | — |
| 2025-07-21 | $18.41 | $19.18 | 73,400 | — | — |
| 2025-07-18 | $18.10 | $18.85 | 77,600 | — | — |
| 2025-07-17 | $18.22 | $18.98 | 87,700 | — | — |
| 2025-07-16 | $18.14 | $18.89 | 73,800 | — | — |
| 2025-07-15 | $18.22 | $18.98 | 125,700 | — | — |
| 2025-07-14 | $18.50 | $19.27 | 82,300 | — | — |
| 2025-07-11 | $18.49 | $19.26 | 79,200 | — | — |
| 2025-07-10 | $18.37 | $19.13 | 90,800 | — | — |
| 2025-07-09 | $17.92 | $18.67 | 63,100 | — | — |
| 2025-07-08 | $17.82 | $18.56 | 97,800 | — | — |
| 2025-07-07 | $17.70 | $18.44 | 109,800 | — | — |
| 2025-07-03 | $18.06 | $18.81 | 77,500 | — | — |
| 2025-07-02 | $17.71 | $18.45 | 118,800 | — | — |
| 2025-07-01 | $17.38 | $18.10 | 111,700 | — | — |
| 2025-06-30 | $16.96 | $17.67 | 94,800 | — | — |
| 2025-06-27 | $17.10 | $17.81 | 220,800 | — | — |
| 2025-06-26 | $17.01 | $17.72 | 135,200 | — | — |
| 2025-06-25 | $16.58 | $17.27 | 90,900 | — | — |
| 2025-06-24 | $16.76 | $17.46 | 81,500 | — | — |
| 2025-06-23 | $16.80 | $17.50 | 122,700 | — | — |
| 2025-06-20 | $16.56 | $17.25 | 115,300 | — | — |
| 2025-06-18 | $16.47 | $17.16 | 72,100 | — | — |
| 2025-06-17 | $16.40 | $17.08 | 86,600 | — | — |
| 2025-06-16 | $16.34 | $17.02 | 64,000 | — | — |
| 2025-06-13 | $16.06 | $16.73 | 86,100 | — | — |
| 2025-06-12 | $16.49 | $17.18 | 108,700 | — | — |
| 2025-06-11 | $16.47 | $17.16 | 71,200 | — | — |
| 2025-06-10 | $16.41 | $17.09 | 64,200 | — | — |
| 2025-06-09 | $16.35 | $17.03 | 104,300 | — | — |
| 2025-06-06 | $16.10 | $16.77 | 92,500 | — | — |
| 2025-06-05 | $16.05 | $16.72 | 107,600 | — | — |
| 2025-06-04 | $15.96 | $16.62 | 91,600 | — | — |
| 2025-06-03 | $15.83 | $16.49 | 149,400 | — | — |
| 2025-06-02 | $15.80 | $16.46 | 240,200 | — | — |
| 2025-05-30 | $16.69 | $17.38 | 93,500 | — | — |
| 2025-05-29 | $16.76 | $17.46 | 97,900 | — | — |
| 2025-05-28 | $16.76 | $17.46 | 82,200 | — | — |
| 2025-05-27 | $16.76 | $17.46 | 103,600 | — | — |
| 2025-05-23 | $16.31 | $16.99 | 104,400 | — | — |
| 2025-05-22 | $16.36 | $17.04 | 152,700 | — | — |
| 2025-05-21 | $16.34 | $17.02 | 109,900 | — | — |
| 2025-05-20 | $16.50 | $17.19 | 103,300 | — | — |
| 2025-05-19 | $16.33 | $17.01 | 102,500 | — | — |
| 2025-05-16 | $16.60 | $17.29 | 132,500 | — | — |
| 2025-05-15 | $16.77 | $17.47 | 116,000 | — | — |
| 2025-05-14 | $16.34 | $17.02 | 131,100 | — | — |
| 2025-05-13 | $16.31 | $16.99 | 120,700 | — | — |
| 2025-05-12 | $16.22 | $16.89 | 175,300 | — | — |
| 2025-05-09 | $16.48 | $17.17 | 168,100 | — | — |
| 2025-05-08 | $17.16 | $17.87 | 132,700 | — | — |
| 2025-05-07 | $17.24 | $17.96 | 107,700 | — | — |
| 2025-05-06 | $17.00 | $17.71 | 107,300 | — | — |
| 2025-05-05 | $17.02 | $17.73 | 133,200 | — | — |
| 2025-05-02 | $17.25 | $17.97 | 88,000 | — | — |
| 2025-05-01 | $17.01 | $17.72 | 148,500 | — | — |
| 2025-04-30 | $16.93 | $17.63 | 148,400 | — | — |
| 2025-04-29 | $17.22 | $17.94 | 97,900 | — | — |
| 2025-04-28 | $17.08 | $17.79 | 114,600 | — | — |
| 2025-04-25 | $17.14 | $17.85 | 114,500 | — | — |
| 2025-04-24 | $17.17 | $17.88 | 110,800 | — | — |
| 2025-04-23 | $17.30 | $18.02 | 157,100 | — | — |
| 2025-04-22 | $17.21 | $17.93 | 256,200 | — | — |
| 2025-04-21 | $16.53 | $17.22 | 186,500 | — | — |
| 2025-04-17 | $16.56 | $17.25 | 147,700 | — | — |
| 2025-04-16 | $16.39 | $17.07 | 154,000 | — | — |
| 2025-04-15 | $16.43 | $17.11 | 102,400 | — | — |
| 2025-04-14 | $16.24 | $16.92 | 123,400 | — | — |
| 2025-04-11 | $15.93 | $16.59 | 139,800 | — | — |
| 2025-04-10 | $15.75 | $16.41 | 159,800 | — | — |
| 2025-04-09 | $15.70 | $16.35 | 171,600 | — | — |
| 2025-04-08 | $15.43 | $16.07 | 226,200 | — | — |
| 2025-04-07 | $15.16 | $15.79 | 161,400 | — | — |
| 2025-04-04 | $15.66 | $16.31 | 112,900 | — | — |
| 2025-04-03 | $15.76 | $16.42 | 109,800 | — | — |
| 2025-04-02 | $15.93 | $16.59 | 98,000 | — | — |
| 2025-04-01 | $15.92 | $16.58 | 132,000 | — | — |
| 2025-03-31 | $15.85 | $16.51 | 118,700 | — | — |
| 2025-03-28 | $16.08 | $16.75 | 82,900 | — | — |
| 2025-03-27 | $16.47 | $17.16 | 133,500 | — | — |
| 2025-03-26 | $15.87 | $16.53 | 86,900 | — | — |
| 2025-03-25 | $15.84 | $16.50 | 131,200 | — | — |
| 2025-03-24 | $15.84 | $16.50 | 79,100 | — | — |
| 2025-03-21 | $15.67 | $16.32 | 203,300 | — | — |
| 2025-03-20 | $16.07 | $16.74 | 72,100 | — | — |
| 2025-03-19 | $16.20 | $16.87 | 135,900 | — | — |
| 2025-03-18 | $16.08 | $16.75 | 132,700 | — | — |
| 2025-03-17 | $16.18 | $16.85 | 244,700 | — | — |
| 2025-03-14 | $16.10 | $16.77 | 175,400 | — | — |
| 2025-03-13 | $16.00 | $16.67 | 145,100 | — | — |
| 2025-03-12 | $16.22 | $16.89 | 206,800 | — | — |
| 2025-03-11 | $15.82 | $16.48 | 167,600 | — | — |
| 2025-03-10 | $15.86 | $16.52 | 156,400 | — | — |
| 2025-03-07 | $16.26 | $16.94 | 99,700 | — | — |
| 2025-03-06 | $16.03 | $16.70 | 109,200 | — | — |
| 2025-03-05 | $15.33 | $15.97 | 131,200 | — | — |
| 2025-03-04 | $15.02 | $15.64 | 136,000 | — | — |
| 2025-03-03 | $15.18 | $15.81 | 160,500 | — | — |
| 2025-02-28 | $15.36 | $16.00 | 599,800 | — | — |
| 2025-02-27 | $15.40 | $16.04 | 64,100 | — | — |
| 2025-02-26 | $15.52 | $16.17 | 59,000 | — | — |
| 2025-02-25 | $15.55 | $16.20 | 105,100 | — | — |
| 2025-02-24 | $15.52 | $16.17 | 116,100 | — | — |
| 2025-02-21 | $15.95 | $16.61 | 104,900 | — | — |
| 2025-02-20 | $16.00 | $16.67 | 55,200 | — | — |
| 2025-02-19 | $15.80 | $16.46 | 51,100 | — | — |
| 2025-02-18 | $15.94 | $16.60 | 65,100 | — | — |
| 2025-02-14 | $16.04 | $16.71 | 63,400 | — | — |
| 2025-02-13 | $15.82 | $16.48 | 60,500 | — | — |
| 2025-02-12 | $15.49 | $16.13 | 111,900 | — | — |
| 2025-02-11 | $15.85 | $16.51 | 116,900 | — | — |
| 2025-02-10 | $16.37 | $17.05 | 70,300 | — | — |
| 2025-02-07 | $16.29 | $16.97 | 50,800 | — | — |
| 2025-02-06 | $16.45 | $17.13 | 47,600 | — | — |
| 2025-02-05 | $16.42 | $17.10 | 55,200 | — | — |
| 2025-02-04 | $16.39 | $17.07 | 61,300 | — | — |
| 2025-02-03 | $16.06 | $16.73 | 61,400 | — | — |
| 2025-01-31 | $16.22 | $16.89 | 101,300 | — | — |
| 2025-01-30 | $16.20 | $16.87 | 77,100 | — | — |
| 2025-01-29 | $16.07 | $16.74 | 61,900 | — | — |
| 2025-01-28 | $16.13 | $16.80 | 58,500 | — | — |
| 2025-01-27 | $16.06 | $16.73 | 99,800 | — | — |
| 2025-01-24 | $15.66 | $16.31 | 64,600 | — | — |
| 2025-01-23 | $15.64 | $16.29 | 69,800 | — | — |
| 2025-01-22 | $15.69 | $16.34 | 62,600 | — | — |
| 2025-01-21 | $16.26 | $16.94 | 92,200 | — | — |
| 2025-01-17 | $16.10 | $16.77 | 63,500 | — | — |
| 2025-01-16 | $16.20 | $16.87 | 69,300 | — | — |
| 2025-01-15 | $15.97 | $16.63 | 65,000 | — | — |
| 2025-01-14 | $15.48 | $16.12 | 92,600 | — | — |
| 2025-01-13 | $15.16 | $15.79 | 84,000 | — | — |
| 2025-01-10 | $15.23 | $15.86 | 144,000 | — | — |
| 2025-01-08 | $15.81 | $16.47 | 87,100 | — | — |
| 2025-01-07 | $15.89 | $16.55 | 93,600 | — | — |
| 2025-01-06 | $15.96 | $16.62 | 74,100 | — | — |
| 2025-01-03 | $16.30 | $16.98 | 74,600 | — | — |
| 2025-01-02 | $15.81 | $16.47 | 69,000 | — | — |