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 | $19.41 | $22.65 | 383,800 | — | — |
| 2025-12-30 | $19.62 | $22.89 | 391,100 | — | — |
| 2025-12-29 | $20.26 | $23.64 | 556,800 | — | — |
| 2025-12-26 | $22.54 | $26.30 | 336,300 | — | — |
| 2025-12-24 | $22.47 | $26.22 | 302,400 | — | — |
| 2025-12-23 | $21.66 | $25.27 | 1,337,000 | — | — |
| 2025-12-22 | $20.56 | $23.99 | 552,400 | — | — |
| 2025-12-19 | $18.87 | $22.02 | 534,700 | — | — |
| 2025-12-18 | $16.86 | $19.67 | 185,300 | — | — |
| 2025-12-17 | $16.95 | $19.78 | 253,900 | — | — |
| 2025-12-16 | $17.17 | $20.03 | 198,900 | — | — |
| 2025-12-15 | $16.91 | $19.73 | 276,600 | — | — |
| 2025-12-12 | $17.43 | $20.34 | 407,200 | — | — |
| 2025-12-11 | $16.93 | $19.75 | 288,900 | — | — |
| 2025-12-10 | $16.98 | $19.81 | 342,100 | — | — |
| 2025-12-09 | $17.10 | $19.95 | 269,000 | — | — |
| 2025-12-08 | $16.64 | $19.41 | 184,500 | — | — |
| 2025-12-05 | $16.67 | $19.45 | 173,600 | — | — |
| 2025-12-04 | $17.20 | $20.07 | 148,000 | — | — |
| 2025-12-03 | $17.35 | $20.24 | 228,000 | — | — |
| 2025-12-02 | $16.79 | $19.59 | 139,300 | — | — |
| 2025-12-01 | $16.86 | $19.67 | 156,800 | — | — |
| 2025-11-28 | $17.26 | $20.14 | 224,800 | — | — |
| 2025-11-26 | $16.41 | $19.15 | 186,200 | — | — |
| 2025-11-25 | $15.83 | $18.47 | 167,400 | — | — |
| 2025-11-24 | $15.72 | $18.34 | 167,800 | — | — |
| 2025-11-21 | $14.78 | $17.24 | 210,100 | — | — |
| 2025-11-20 | $14.55 | $16.98 | 258,700 | — | — |
| 2025-11-19 | $15.48 | $18.06 | 180,200 | — | — |
| 2025-11-18 | $15.48 | $18.06 | 264,900 | — | — |
| 2025-11-17 | $14.79 | $17.26 | 152,600 | — | — |
| 2025-11-14 | $14.89 | $17.37 | 149,000 | — | — |
| 2025-11-13 | $15.17 | $17.70 | 223,800 | — | — |
| 2025-11-12 | $15.81 | $18.45 | 245,200 | — | — |
| 2025-11-11 | $15.38 | $17.94 | 162,400 | — | — |
| 2025-11-10 | $15.64 | $18.25 | 267,900 | — | — |
| 2025-11-07 | $15.28 | $17.83 | 220,600 | — | — |
| 2025-11-06 | $14.61 | $17.05 | 148,100 | — | — |
| 2025-11-05 | $14.77 | $17.23 | 226,400 | — | — |
| 2025-11-04 | $14.71 | $17.16 | 243,300 | — | — |
| 2025-11-03 | $15.32 | $17.87 | 247,100 | — | — |
| 2025-10-31 | $15.32 | $17.87 | 255,000 | — | — |
| 2025-10-30 | $15.56 | $18.15 | 187,000 | — | — |
| 2025-10-29 | $15.37 | $17.93 | 300,500 | — | — |
| 2025-10-28 | $15.48 | $18.06 | 273,800 | — | — |
| 2025-10-27 | $15.87 | $18.52 | 494,700 | — | — |
| 2025-10-24 | $16.71 | $19.50 | 305,400 | — | — |
| 2025-10-23 | $17.18 | $20.04 | 327,700 | — | — |
| 2025-10-22 | $17.94 | $20.93 | 328,100 | — | — |
| 2025-10-21 | $17.46 | $20.37 | 551,700 | — | — |
| 2025-10-20 | $19.02 | $22.19 | 580,400 | — | — |
| 2025-10-17 | $17.63 | $20.57 | 495,400 | — | — |
| 2025-10-16 | $17.88 | $20.86 | 471,800 | — | — |
| 2025-10-15 | $18.44 | $21.51 | 412,000 | — | — |
| 2025-10-14 | $18.83 | $21.97 | 390,900 | — | — |
| 2025-10-13 | $18.18 | $21.21 | 385,400 | — | — |
| 2025-10-10 | $17.60 | $20.53 | 395,500 | — | — |
| 2025-10-09 | $17.28 | $20.16 | 568,800 | — | — |
| 2025-10-08 | $18.61 | $21.71 | 548,600 | — | — |
| 2025-10-07 | $18.32 | $21.37 | 389,800 | — | — |
| 2025-10-06 | $18.27 | $21.32 | 470,000 | — | — |
| 2025-10-03 | $17.91 | $20.90 | 557,200 | — | — |
| 2025-10-02 | $16.54 | $19.30 | 347,400 | — | — |
| 2025-10-01 | $17.01 | $19.85 | 403,800 | — | — |
| 2025-09-30 | $16.48 | $19.23 | 262,500 | — | — |
| 2025-09-29 | $15.82 | $18.46 | 314,400 | — | — |
| 2025-09-26 | $16.23 | $18.94 | 344,600 | — | — |
| 2025-09-25 | $15.60 | $18.20 | 328,100 | — | — |
| 2025-09-24 | $15.12 | $17.64 | 396,200 | — | — |
| 2025-09-23 | $15.97 | $18.63 | 331,600 | — | — |
| 2025-09-22 | $16.33 | $19.05 | 553,500 | — | — |
| 2025-09-19 | $15.93 | $18.59 | 550,800 | — | — |
| 2025-09-18 | $15.82 | $18.46 | 343,600 | — | — |
| 2025-09-17 | $15.01 | $17.51 | 330,700 | — | — |
| 2025-09-16 | $14.89 | $17.37 | 275,300 | — | — |
| 2025-09-15 | $15.14 | $17.66 | 405,900 | — | — |
| 2025-09-12 | $15.82 | $18.46 | 509,800 | — | — |
| 2025-09-11 | $15.21 | $17.75 | 686,700 | — | — |
| 2025-09-10 | $14.11 | $16.46 | 469,300 | — | — |
| 2025-09-09 | $12.86 | $15.00 | 203,700 | — | — |
| 2025-09-08 | $12.78 | $14.91 | 250,700 | — | — |
| 2025-09-05 | $12.47 | $14.55 | 224,400 | — | — |
| 2025-09-04 | $12.31 | $14.36 | 259,100 | — | — |
| 2025-09-03 | $13.09 | $15.27 | 215,600 | — | — |
| 2025-09-02 | $13.59 | $15.86 | 318,600 | — | — |
| 2025-08-29 | $13.13 | $15.32 | 232,600 | — | — |
| 2025-08-28 | $13.05 | $15.23 | 153,300 | — | — |
| 2025-08-27 | $13.34 | $15.56 | 443,800 | — | — |
| 2025-08-26 | $13.13 | $15.32 | 403,500 | — | — |
| 2025-08-25 | $12.00 | $14.00 | 120,700 | — | — |
| 2025-08-22 | $12.23 | $14.27 | 442,400 | — | — |
| 2025-08-21 | $11.60 | $13.53 | 593,200 | — | — |
| 2025-08-20 | $10.89 | $12.71 | 313,300 | — | — |
| 2025-08-19 | $10.41 | $12.15 | 266,900 | — | — |
| 2025-08-18 | $11.22 | $13.09 | 169,600 | — | — |
| 2025-08-15 | $11.34 | $13.23 | 114,600 | — | — |
| 2025-08-14 | $11.67 | $13.62 | 121,700 | — | — |
| 2025-08-13 | $11.90 | $13.88 | 225,400 | — | — |
| 2025-08-12 | $12.46 | $14.54 | 337,500 | — | — |
| 2025-08-11 | $12.29 | $14.34 | 224,800 | — | — |
| 2025-08-08 | $12.02 | $14.02 | 265,000 | — | — |
| 2025-08-07 | $11.72 | $13.67 | 260,300 | — | — |
| 2025-08-06 | $11.69 | $13.64 | 198,400 | — | — |
| 2025-08-05 | $11.20 | $13.07 | 272,200 | — | — |
| 2025-08-04 | $11.25 | $13.13 | 290,700 | — | — |
| 2025-08-01 | $10.37 | $12.10 | 236,800 | — | — |
| 2025-07-31 | $10.22 | $11.92 | 223,000 | — | — |
| 2025-07-30 | $10.37 | $12.10 | 452,500 | — | — |
| 2025-07-29 | $11.17 | $13.03 | 164,700 | — | — |
| 2025-07-28 | $11.11 | $12.96 | 312,000 | — | — |
| 2025-07-25 | $11.51 | $13.43 | 231,400 | — | — |
| 2025-07-24 | $11.26 | $13.14 | 201,800 | — | — |
| 2025-07-23 | $11.21 | $13.08 | 134,700 | — | — |
| 2025-07-22 | $11.46 | $13.37 | 217,800 | — | — |
| 2025-07-21 | $11.61 | $13.55 | 254,000 | — | — |
| 2025-07-18 | $11.19 | $13.06 | 163,600 | — | — |
| 2025-07-17 | $11.26 | $13.14 | 253,200 | — | — |
| 2025-07-16 | $11.18 | $13.04 | 277,100 | — | — |
| 2025-07-15 | $11.46 | $13.37 | 419,900 | — | — |
| 2025-07-14 | $12.10 | $14.12 | 306,300 | — | — |
| 2025-07-11 | $12.25 | $14.29 | 277,800 | — | — |
| 2025-07-10 | $12.22 | $14.26 | 224,800 | — | — |
| 2025-07-09 | $12.13 | $14.15 | 240,700 | — | — |
| 2025-07-08 | $12.27 | $14.32 | 540,400 | — | — |
| 2025-07-07 | $12.82 | $14.96 | 277,700 | — | — |
| 2025-07-03 | $12.68 | $14.79 | 159,000 | — | — |
| 2025-07-02 | $12.84 | $14.98 | 386,100 | — | — |
| 2025-07-01 | $12.47 | $14.55 | 392,500 | — | — |
| 2025-06-30 | $12.20 | $14.23 | 461,100 | — | — |
| 2025-06-27 | $12.18 | $14.21 | 1,992,900 | — | — |
| 2025-06-26 | $12.99 | $15.16 | 340,800 | — | — |
| 2025-06-25 | $12.47 | $14.55 | 177,800 | — | — |
| 2025-06-24 | $12.82 | $14.96 | 298,800 | — | — |
| 2025-06-23 | $12.31 | $14.36 | 252,900 | — | — |
| 2025-06-20 | $12.21 | $14.25 | 341,500 | — | — |
| 2025-06-18 | $12.19 | $14.22 | 237,400 | — | — |
| 2025-06-17 | $12.01 | $14.01 | 431,400 | — | — |
| 2025-06-16 | $12.76 | $14.89 | 407,800 | — | — |
| 2025-06-13 | $13.38 | $15.61 | 359,000 | — | — |
| 2025-06-12 | $13.20 | $15.40 | 282,800 | — | — |
| 2025-06-11 | $13.48 | $15.73 | 369,800 | — | — |
| 2025-06-10 | $13.16 | $15.35 | 406,000 | — | — |
| 2025-06-09 | $13.56 | $15.82 | 759,200 | — | — |
| 2025-06-06 | $14.11 | $16.46 | 613,900 | — | — |
| 2025-06-05 | $13.67 | $15.95 | 589,300 | — | — |
| 2025-06-04 | $13.47 | $15.72 | 609,900 | — | — |
| 2025-06-03 | $12.68 | $14.79 | 461,800 | — | — |
| 2025-06-02 | $12.73 | $14.85 | 754,400 | — | — |
| 2025-05-30 | $11.57 | $13.50 | 281,900 | — | — |
| 2025-05-29 | $11.04 | $12.88 | 201,700 | — | — |
| 2025-05-28 | $11.43 | $13.34 | 273,400 | — | — |
| 2025-05-27 | $10.84 | $12.65 | 176,600 | — | — |
| 2025-05-23 | $10.78 | $12.58 | 229,000 | — | — |
| 2025-05-22 | $10.44 | $12.18 | 148,700 | — | — |
| 2025-05-21 | $10.77 | $12.57 | 158,000 | — | — |
| 2025-05-20 | $10.78 | $12.58 | 162,400 | — | — |
| 2025-05-19 | $10.78 | $12.58 | 284,700 | — | — |
| 2025-05-16 | $10.26 | $11.97 | 142,200 | — | — |
| 2025-05-15 | $10.31 | $12.03 | 185,700 | — | — |
| 2025-05-14 | $10.43 | $12.17 | 431,200 | — | — |
| 2025-05-13 | $10.32 | $12.04 | 273,900 | — | — |
| 2025-05-12 | $10.30 | $12.02 | 799,300 | — | — |
| 2025-05-09 | $11.97 | $13.97 | 457,700 | — | — |
| 2025-05-08 | $10.66 | $12.44 | 249,200 | — | — |
| 2025-05-07 | $10.55 | $12.31 | 405,400 | — | — |
| 2025-05-06 | $10.60 | $12.37 | 1,198,800 | — | — |
| 2025-05-05 | $9.70 | $11.32 | 735,600 | — | — |
| 2025-05-02 | $9.99 | $11.66 | 273,300 | — | — |
| 2025-05-01 | $10.24 | $11.95 | 252,800 | — | — |
| 2025-04-30 | $10.97 | $12.80 | 519,200 | — | — |
| 2025-04-29 | $10.41 | $12.15 | 397,600 | — | — |
| 2025-04-28 | $10.32 | $12.04 | 413,500 | — | — |
| 2025-04-25 | $9.64 | $11.25 | 205,600 | — | — |
| 2025-04-24 | $9.94 | $11.60 | 227,400 | — | — |
| 2025-04-23 | $9.53 | $11.12 | 458,400 | — | — |
| 2025-04-22 | $9.59 | $11.19 | 221,200 | — | — |
| 2025-04-21 | $9.79 | $11.42 | 297,900 | — | — |
| 2025-04-17 | $9.98 | $11.64 | 258,600 | — | — |
| 2025-04-16 | $10.40 | $12.13 | 447,600 | — | — |
| 2025-04-15 | $9.99 | $11.66 | 235,100 | — | — |
| 2025-04-14 | $10.09 | $11.77 | 416,300 | — | — |
| 2025-04-11 | $10.72 | $12.51 | 687,900 | — | — |
| 2025-04-10 | $10.02 | $11.69 | 554,400 | — | — |
| 2025-04-09 | $8.58 | $10.01 | 274,300 | — | — |
| 2025-04-08 | $7.91 | $9.23 | 274,700 | — | — |
| 2025-04-07 | $8.14 | $9.50 | 347,700 | — | — |
| 2025-04-04 | $8.02 | $9.36 | 421,400 | — | — |
| 2025-04-03 | $9.05 | $10.56 | 291,700 | — | — |
| 2025-04-02 | $9.45 | $11.03 | 315,900 | — | — |
| 2025-04-01 | $9.12 | $10.64 | 201,500 | — | — |
| 2025-03-31 | $9.09 | $10.61 | 344,800 | — | — |
| 2025-03-28 | $9.44 | $11.01 | 274,700 | — | — |
| 2025-03-27 | $9.60 | $11.20 | 236,400 | — | — |
| 2025-03-26 | $9.70 | $11.32 | 295,700 | — | — |
| 2025-03-25 | $9.95 | $11.61 | 285,200 | — | — |
| 2025-03-24 | $10.27 | $11.98 | 528,900 | — | — |
| 2025-03-21 | $10.36 | $12.09 | 676,700 | — | — |
| 2025-03-20 | $11.50 | $13.42 | 923,500 | — | — |
| 2025-03-19 | $10.30 | $12.02 | 368,300 | — | — |
| 2025-03-18 | $9.84 | $11.48 | 495,600 | — | — |
| 2025-03-17 | $9.47 | $11.05 | 365,100 | — | — |
| 2025-03-14 | $8.99 | $10.49 | 284,600 | — | — |
| 2025-03-13 | $8.85 | $10.33 | 226,900 | — | — |
| 2025-03-12 | $8.65 | $10.09 | 142,700 | — | — |
| 2025-03-11 | $8.63 | $10.07 | 194,400 | — | — |
| 2025-03-10 | $8.25 | $9.63 | 301,200 | — | — |
| 2025-03-07 | $8.76 | $10.22 | 279,600 | — | — |
| 2025-03-06 | $8.43 | $9.84 | 197,500 | — | — |
| 2025-03-05 | $8.73 | $10.19 | 148,400 | — | — |
| 2025-03-04 | $8.34 | $9.73 | 207,200 | — | — |
| 2025-03-03 | $7.93 | $9.25 | 145,000 | — | — |
| 2025-02-28 | $8.26 | $9.64 | 133,400 | — | — |
| 2025-02-27 | $8.31 | $9.70 | 143,400 | — | — |
| 2025-02-26 | $8.34 | $9.73 | 161,600 | — | — |
| 2025-02-25 | $7.82 | $9.12 | 215,900 | — | — |
| 2025-02-24 | $8.24 | $9.61 | 196,000 | — | — |
| 2025-02-21 | $8.51 | $9.93 | 294,900 | — | — |
| 2025-02-20 | $8.91 | $10.40 | 183,400 | — | — |
| 2025-02-19 | $9.03 | $10.54 | 740,600 | — | — |
| 2025-02-18 | $8.78 | $10.24 | 231,300 | — | — |
| 2025-02-14 | $8.96 | $10.45 | 225,200 | — | — |
| 2025-02-13 | $9.39 | $10.96 | 209,100 | — | — |
| 2025-02-12 | $9.53 | $11.12 | 339,300 | — | — |
| 2025-02-11 | $9.11 | $10.63 | 307,400 | — | — |
| 2025-02-10 | $8.91 | $10.40 | 256,900 | — | — |
| 2025-02-07 | $8.87 | $10.35 | 224,500 | — | — |
| 2025-02-06 | $8.91 | $10.40 | 296,900 | — | — |
| 2025-02-05 | $9.23 | $10.77 | 517,500 | — | — |
| 2025-02-04 | $8.72 | $10.17 | 371,200 | — | — |
| 2025-02-03 | $7.86 | $9.17 | 411,600 | — | — |
| 2025-01-31 | $7.39 | $8.62 | 105,800 | — | — |
| 2025-01-30 | $7.50 | $8.75 | 100,700 | — | — |
| 2025-01-29 | $7.37 | $8.60 | 118,000 | — | — |
| 2025-01-28 | $7.40 | $8.63 | 92,500 | — | — |
| 2025-01-27 | $7.12 | $8.31 | 80,400 | — | — |
| 2025-01-24 | $7.36 | $8.59 | 76,900 | — | — |
| 2025-01-23 | $7.37 | $8.60 | 95,600 | — | — |
| 2025-01-22 | $7.34 | $8.56 | 180,200 | — | — |
| 2025-01-21 | $6.89 | $8.04 | 118,800 | — | — |
| 2025-01-17 | $6.72 | $7.84 | 181,700 | — | — |
| 2025-01-16 | $7.27 | $8.48 | 167,400 | — | — |
| 2025-01-15 | $7.07 | $8.25 | 365,600 | — | — |
| 2025-01-14 | $6.36 | $7.42 | 63,500 | — | — |
| 2025-01-13 | $6.30 | $7.35 | 59,100 | — | — |
| 2025-01-10 | $6.30 | $7.35 | 136,000 | — | — |
| 2025-01-08 | $6.28 | $7.33 | 130,100 | — | — |
| 2025-01-07 | $5.98 | $6.98 | 99,400 | — | — |
| 2025-01-06 | $5.97 | $6.97 | 134,100 | — | — |
| 2025-01-03 | $6.17 | $7.20 | 124,600 | — | — |
| 2025-01-02 | $6.17 | $7.20 | 101,900 | — | — |