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 | $14.49 | $20.80 | 1,052,600 | — | — |
| 2025-12-30 | $14.78 | $21.22 | 650,100 | — | — |
| 2025-12-29 | $14.90 | $21.39 | 707,900 | — | — |
| 2025-12-26 | $15.01 | $21.55 | 688,000 | — | — |
| 2025-12-24 | $15.02 | $21.57 | 326,600 | — | — |
| 2025-12-23 | $14.96 | $21.48 | 1,070,500 | — | — |
| 2025-12-22 | $14.93 | $21.44 | 746,000 | — | — |
| 2025-12-19 | $14.87 | $21.35 | 2,899,700 | — | — |
| 2025-12-18 | $14.82 | $21.28 | 1,288,700 | — | — |
| 2025-12-17 | $14.57 | $20.92 | 1,302,200 | — | — |
| 2025-12-16 | $14.88 | $21.36 | 1,461,200 | — | — |
| 2025-12-15 | $15.15 | $21.75 | 1,356,400 | — | — |
| 2025-12-12 | $15.33 | $22.01 | 1,307,000 | — | — |
| 2025-12-11 | $15.84 | $22.74 | 1,539,100 | — | — |
| 2025-12-10 | $15.80 | $22.69 | 2,470,600 | — | — |
| 2025-12-09 | $15.35 | $22.04 | 1,084,800 | — | — |
| 2025-12-08 | $15.28 | $21.94 | 1,001,900 | — | — |
| 2025-12-05 | $15.20 | $21.82 | 1,258,400 | — | — |
| 2025-12-04 | $15.15 | $21.75 | 1,617,900 | — | — |
| 2025-12-03 | $14.95 | $21.46 | 2,192,700 | — | — |
| 2025-12-02 | $14.05 | $20.03 | 2,371,400 | — | — |
| 2025-12-01 | $13.75 | $19.60 | 1,784,500 | — | — |
| 2025-11-28 | $13.67 | $19.49 | 799,900 | — | — |
| 2025-11-26 | $13.48 | $19.22 | 3,082,000 | — | — |
| 2025-11-25 | $13.30 | $18.96 | 1,430,000 | — | — |
| 2025-11-24 | $12.85 | $18.32 | 2,125,800 | — | — |
| 2025-11-21 | $12.51 | $17.83 | 1,733,300 | — | — |
| 2025-11-20 | $11.82 | $16.85 | 1,584,000 | — | — |
| 2025-11-19 | $12.30 | $17.53 | 1,412,600 | — | — |
| 2025-11-18 | $12.42 | $17.71 | 1,408,000 | — | — |
| 2025-11-17 | $12.65 | $18.03 | 2,154,300 | — | — |
| 2025-11-14 | $13.24 | $18.87 | 2,289,600 | — | — |
| 2025-11-13 | $13.62 | $19.42 | 2,545,700 | — | — |
| 2025-11-12 | $14.19 | $20.23 | 1,454,100 | — | — |
| 2025-11-11 | $14.23 | $20.29 | 1,778,500 | — | — |
| 2025-11-10 | $14.68 | $20.93 | 1,881,700 | — | — |
| 2025-11-07 | $14.37 | $20.49 | 3,037,300 | — | — |
| 2025-11-06 | $14.58 | $20.78 | 2,759,000 | — | — |
| 2025-11-05 | $15.32 | $21.84 | 4,539,500 | — | — |
| 2025-11-04 | $16.10 | $22.95 | 1,704,500 | — | — |
| 2025-11-03 | $16.78 | $23.92 | 2,086,000 | — | — |
| 2025-10-31 | $16.98 | $24.21 | 1,691,800 | — | — |
| 2025-10-30 | $16.88 | $24.06 | 1,575,100 | — | — |
| 2025-10-29 | $17.28 | $24.63 | 1,563,300 | — | — |
| 2025-10-28 | $17.49 | $24.93 | 1,761,000 | — | — |
| 2025-10-27 | $17.34 | $24.72 | 2,139,000 | — | — |
| 2025-10-24 | $16.84 | $24.01 | 2,052,700 | — | — |
| 2025-10-23 | $16.93 | $24.13 | 3,227,000 | — | — |
| 2025-10-22 | $16.63 | $23.71 | 2,655,600 | — | — |
| 2025-10-21 | $17.22 | $24.55 | 1,038,400 | — | — |
| 2025-10-20 | $17.50 | $24.95 | 2,383,400 | — | — |
| 2025-10-17 | $16.49 | $23.51 | 1,971,800 | — | — |
| 2025-10-16 | $16.92 | $24.12 | 1,896,000 | — | — |
| 2025-10-15 | $16.97 | $24.19 | 2,112,800 | — | — |
| 2025-10-14 | $16.04 | $22.87 | 944,800 | — | — |
| 2025-10-13 | $15.88 | $22.64 | 1,332,700 | — | — |
| 2025-10-10 | $14.66 | $20.90 | 1,329,400 | — | — |
| 2025-10-09 | $15.89 | $22.65 | 1,030,000 | — | — |
| 2025-10-08 | $16.06 | $22.89 | 1,534,500 | — | — |
| 2025-10-07 | $15.37 | $21.91 | 1,105,000 | — | — |
| 2025-10-06 | $16.08 | $22.92 | 996,100 | — | — |
| 2025-10-03 | $16.15 | $23.02 | 1,164,000 | — | — |
| 2025-10-02 | $15.82 | $22.55 | 1,045,500 | — | — |
| 2025-10-01 | $15.42 | $21.98 | 1,072,700 | — | — |
| 2025-09-30 | $15.30 | $21.81 | 1,471,500 | — | — |
| 2025-09-29 | $15.16 | $21.61 | 1,328,100 | — | — |
| 2025-09-26 | $15.03 | $21.43 | 1,125,000 | — | — |
| 2025-09-25 | $14.90 | $21.24 | 1,090,000 | — | — |
| 2025-09-24 | $15.23 | $21.71 | 1,263,400 | — | — |
| 2025-09-23 | $15.21 | $21.68 | 1,075,600 | — | — |
| 2025-09-22 | $15.36 | $21.90 | 1,258,700 | — | — |
| 2025-09-19 | $15.36 | $21.90 | 4,661,000 | — | — |
| 2025-09-18 | $15.81 | $22.54 | 1,111,800 | — | — |
| 2025-09-17 | $15.18 | $21.64 | 1,085,300 | — | — |
| 2025-09-16 | $15.20 | $21.67 | 825,400 | — | — |
| 2025-09-15 | $15.11 | $21.54 | 990,100 | — | — |
| 2025-09-12 | $15.25 | $21.74 | 1,249,300 | — | — |
| 2025-09-11 | $15.50 | $22.10 | 1,116,300 | — | — |
| 2025-09-10 | $15.29 | $21.65 | 981,900 | — | — |
| 2025-09-09 | $15.25 | $21.60 | 1,046,900 | — | — |
| 2025-09-08 | $15.38 | $21.78 | 1,088,900 | — | — |
| 2025-09-05 | $15.56 | $22.04 | 918,000 | — | — |
| 2025-09-04 | $15.32 | $21.70 | 930,100 | — | — |
| 2025-09-03 | $14.97 | $21.20 | 1,100,500 | — | — |
| 2025-09-02 | $14.85 | $21.03 | 996,900 | — | — |
| 2025-08-29 | $15.46 | $21.89 | 1,215,000 | — | — |
| 2025-08-28 | $15.69 | $22.22 | 882,400 | — | — |
| 2025-08-27 | $15.54 | $22.01 | 1,429,700 | — | — |
| 2025-08-26 | $15.43 | $21.85 | 2,025,200 | — | — |
| 2025-08-25 | $15.30 | $21.67 | 992,400 | — | — |
| 2025-08-22 | $15.58 | $22.06 | 2,066,300 | — | — |
| 2025-08-21 | $14.54 | $20.59 | 1,399,000 | — | — |
| 2025-08-20 | $14.77 | $20.92 | 1,613,100 | — | — |
| 2025-08-19 | $14.79 | $20.95 | 748,700 | — | — |
| 2025-08-18 | $14.76 | $20.90 | 908,500 | — | — |
| 2025-08-15 | $14.84 | $21.02 | 1,016,500 | — | — |
| 2025-08-14 | $15.32 | $21.70 | 1,490,800 | — | — |
| 2025-08-13 | $15.46 | $21.89 | 1,922,700 | — | — |
| 2025-08-12 | $14.77 | $20.92 | 2,391,300 | — | — |
| 2025-08-11 | $13.97 | $19.78 | 2,545,700 | — | — |
| 2025-08-08 | $14.59 | $20.66 | 2,811,900 | — | — |
| 2025-08-07 | $14.30 | $20.25 | 3,054,000 | — | — |
| 2025-08-06 | $13.76 | $19.49 | 6,438,500 | — | — |
| 2025-08-05 | $16.01 | $22.67 | 3,090,600 | — | — |
| 2025-08-04 | $16.18 | $22.91 | 1,855,900 | — | — |
| 2025-08-01 | $15.98 | $22.63 | 1,701,900 | — | — |
| 2025-07-31 | $16.39 | $23.21 | 1,267,800 | — | — |
| 2025-07-30 | $16.88 | $23.91 | 1,628,400 | — | — |
| 2025-07-29 | $17.22 | $24.39 | 1,452,100 | — | — |
| 2025-07-28 | $17.06 | $24.16 | 2,588,200 | — | — |
| 2025-07-25 | $17.00 | $24.08 | 1,534,100 | — | — |
| 2025-07-24 | $16.93 | $23.98 | 1,201,900 | — | — |
| 2025-07-23 | $17.62 | $24.95 | 2,685,800 | — | — |
| 2025-07-22 | $17.52 | $24.81 | 1,147,600 | — | — |
| 2025-07-21 | $17.45 | $24.71 | 1,064,400 | — | — |
| 2025-07-18 | $17.24 | $24.42 | 940,800 | — | — |
| 2025-07-17 | $17.28 | $24.47 | 1,760,500 | — | — |
| 2025-07-16 | $17.01 | $24.09 | 950,800 | — | — |
| 2025-07-15 | $16.99 | $24.06 | 1,621,100 | — | — |
| 2025-07-14 | $17.47 | $24.74 | 1,383,000 | — | — |
| 2025-07-11 | $17.85 | $25.28 | 1,000,900 | — | — |
| 2025-07-10 | $17.88 | $25.32 | 1,450,500 | — | — |
| 2025-07-09 | $17.61 | $24.94 | 1,278,400 | — | — |
| 2025-07-08 | $17.35 | $24.57 | 1,589,100 | — | — |
| 2025-07-07 | $16.64 | $23.57 | 1,028,100 | — | — |
| 2025-07-03 | $17.21 | $24.37 | 890,300 | — | — |
| 2025-07-02 | $17.02 | $24.10 | 1,696,000 | — | — |
| 2025-07-01 | $16.05 | $22.73 | 1,370,700 | — | — |
| 2025-06-30 | $15.88 | $22.49 | 1,256,800 | — | — |
| 2025-06-27 | $15.96 | $22.60 | 3,917,200 | — | — |
| 2025-06-26 | $15.69 | $22.22 | 1,294,100 | — | — |
| 2025-06-25 | $15.56 | $22.04 | 1,515,500 | — | — |
| 2025-06-24 | $15.51 | $21.97 | 2,080,100 | — | — |
| 2025-06-23 | $15.39 | $21.80 | 1,470,500 | — | — |
| 2025-06-20 | $15.24 | $21.58 | 2,946,600 | — | — |
| 2025-06-18 | $15.45 | $21.88 | 1,406,400 | — | — |
| 2025-06-17 | $15.33 | $21.57 | 1,113,600 | — | — |
| 2025-06-16 | $15.73 | $22.13 | 1,443,700 | — | — |
| 2025-06-13 | $15.17 | $21.34 | 1,360,500 | — | — |
| 2025-06-12 | $15.95 | $22.44 | 1,502,700 | — | — |
| 2025-06-11 | $15.90 | $22.37 | 1,713,600 | — | — |
| 2025-06-10 | $15.97 | $22.47 | 1,305,700 | — | — |
| 2025-06-09 | $15.60 | $21.95 | 1,441,400 | — | — |
| 2025-06-06 | $15.16 | $21.33 | 811,300 | — | — |
| 2025-06-05 | $14.72 | $20.71 | 717,400 | — | — |
| 2025-06-04 | $14.83 | $20.87 | 1,543,000 | — | — |
| 2025-06-03 | $14.78 | $20.80 | 1,606,700 | — | — |
| 2025-06-02 | $13.94 | $19.61 | 1,062,900 | — | — |
| 2025-05-30 | $14.07 | $19.80 | 1,600,500 | — | — |
| 2025-05-29 | $14.29 | $20.11 | 823,000 | — | — |
| 2025-05-28 | $14.14 | $19.89 | 1,020,000 | — | — |
| 2025-05-27 | $14.47 | $20.36 | 1,341,100 | — | — |
| 2025-05-23 | $13.91 | $19.57 | 1,006,900 | — | — |
| 2025-05-22 | $14.21 | $19.99 | 1,457,900 | — | — |
| 2025-05-21 | $14.28 | $20.09 | 1,566,600 | — | — |
| 2025-05-20 | $14.88 | $20.94 | 1,171,000 | — | — |
| 2025-05-19 | $15.01 | $21.12 | 1,176,700 | — | — |
| 2025-05-16 | $15.27 | $21.48 | 1,899,400 | — | — |
| 2025-05-15 | $15.09 | $21.23 | 1,472,200 | — | — |
| 2025-05-14 | $15.13 | $21.29 | 2,686,600 | — | — |
| 2025-05-13 | $14.84 | $20.88 | 2,194,100 | — | — |
| 2025-05-12 | $14.74 | $20.74 | 3,436,500 | — | — |
| 2025-05-09 | $13.14 | $18.49 | 1,500,700 | — | — |
| 2025-05-08 | $12.86 | $18.09 | 2,268,500 | — | — |
| 2025-05-07 | $12.13 | $17.07 | 3,432,100 | — | — |
| 2025-05-06 | $13.44 | $18.91 | 2,019,800 | — | — |
| 2025-05-05 | $13.67 | $19.23 | 1,601,800 | — | — |
| 2025-05-02 | $13.72 | $19.30 | 2,699,700 | — | — |
| 2025-05-01 | $13.25 | $18.64 | 1,470,600 | — | — |
| 2025-04-30 | $12.99 | $18.28 | 1,454,700 | — | — |
| 2025-04-29 | $13.09 | $18.42 | 1,548,100 | — | — |
| 2025-04-28 | $13.17 | $18.53 | 1,353,200 | — | — |
| 2025-04-25 | $12.90 | $18.15 | 1,412,500 | — | — |
| 2025-04-24 | $12.94 | $18.21 | 3,414,900 | — | — |
| 2025-04-23 | $11.74 | $16.52 | 3,219,500 | — | — |
| 2025-04-22 | $11.18 | $15.73 | 2,705,600 | — | — |
| 2025-04-21 | $11.07 | $15.58 | 2,073,100 | — | — |
| 2025-04-17 | $11.24 | $15.81 | 2,035,200 | — | — |
| 2025-04-16 | $10.90 | $15.34 | 1,774,500 | — | — |
| 2025-04-15 | $11.36 | $15.98 | 1,585,800 | — | — |
| 2025-04-14 | $11.37 | $16.00 | 1,993,800 | — | — |
| 2025-04-11 | $11.16 | $15.70 | 2,871,300 | — | — |
| 2025-04-10 | $11.45 | $16.11 | 3,031,600 | — | — |
| 2025-04-09 | $12.92 | $18.18 | 7,447,300 | — | — |
| 2025-04-08 | $10.57 | $14.87 | 5,153,500 | — | — |
| 2025-04-07 | $11.62 | $16.35 | 4,241,400 | — | — |
| 2025-04-04 | $11.88 | $16.72 | 5,614,700 | — | — |
| 2025-04-03 | $12.45 | $17.52 | 5,738,100 | — | — |
| 2025-04-02 | $15.93 | $22.41 | 1,743,800 | — | — |
| 2025-04-01 | $15.63 | $21.99 | 1,584,900 | — | — |
| 2025-03-31 | $15.90 | $22.37 | 1,754,100 | — | — |
| 2025-03-28 | $16.18 | $22.77 | 1,617,100 | — | — |
| 2025-03-27 | $16.63 | $23.40 | 1,167,700 | — | — |
| 2025-03-26 | $16.80 | $23.64 | 1,886,100 | — | — |
| 2025-03-25 | $16.96 | $23.86 | 1,369,600 | — | — |
| 2025-03-24 | $17.33 | $24.38 | 1,355,200 | — | — |
| 2025-03-21 | $16.86 | $23.72 | 12,185,900 | — | — |
| 2025-03-20 | $17.21 | $24.21 | 1,935,400 | — | — |
| 2025-03-19 | $17.33 | $24.38 | 1,334,700 | — | — |
| 2025-03-18 | $17.04 | $23.98 | 1,703,600 | — | — |
| 2025-03-17 | $17.10 | $24.06 | 2,817,500 | — | — |
| 2025-03-14 | $16.87 | $23.74 | 2,018,600 | — | — |
| 2025-03-13 | $16.68 | $23.47 | 1,164,200 | — | — |
| 2025-03-12 | $16.63 | $23.26 | 1,756,800 | — | — |
| 2025-03-11 | $17.04 | $23.83 | 1,409,800 | — | — |
| 2025-03-10 | $17.63 | $24.66 | 2,151,600 | — | — |
| 2025-03-07 | $17.78 | $24.87 | 1,431,500 | — | — |
| 2025-03-06 | $17.62 | $24.64 | 1,460,000 | — | — |
| 2025-03-05 | $17.41 | $24.35 | 1,541,100 | — | — |
| 2025-03-04 | $16.94 | $23.69 | 2,004,400 | — | — |
| 2025-03-03 | $16.62 | $23.24 | 2,009,300 | — | — |
| 2025-02-28 | $17.14 | $23.97 | 2,441,300 | — | — |
| 2025-02-27 | $16.78 | $23.47 | 2,952,900 | — | — |
| 2025-02-26 | $17.97 | $25.13 | 1,904,700 | — | — |
| 2025-02-25 | $18.00 | $25.17 | 2,334,200 | — | — |
| 2025-02-24 | $18.35 | $25.66 | 2,587,700 | — | — |
| 2025-02-21 | $18.63 | $26.05 | 2,184,700 | — | — |
| 2025-02-20 | $19.08 | $26.68 | 1,829,500 | — | — |
| 2025-02-19 | $19.10 | $26.71 | 2,575,000 | — | — |
| 2025-02-18 | $18.60 | $26.01 | 1,451,800 | — | — |
| 2025-02-14 | $18.63 | $26.05 | 2,106,400 | — | — |
| 2025-02-13 | $17.75 | $24.82 | 1,370,400 | — | — |
| 2025-02-12 | $17.27 | $24.15 | 1,548,200 | — | — |
| 2025-02-11 | $17.01 | $23.79 | 1,419,100 | — | — |
| 2025-02-10 | $16.93 | $23.68 | 1,362,000 | — | — |
| 2025-02-07 | $17.17 | $24.01 | 2,280,100 | — | — |
| 2025-02-06 | $17.58 | $24.59 | 2,721,200 | — | — |
| 2025-02-05 | $18.28 | $25.57 | 4,675,300 | — | — |
| 2025-02-04 | $16.64 | $23.27 | 1,756,200 | — | — |
| 2025-02-03 | $16.26 | $22.74 | 1,743,100 | — | — |
| 2025-01-31 | $16.93 | $23.68 | 2,248,400 | — | — |
| 2025-01-30 | $16.65 | $23.29 | 1,568,400 | — | — |
| 2025-01-29 | $16.42 | $22.96 | 1,402,600 | — | — |
| 2025-01-28 | $16.25 | $22.73 | 1,319,600 | — | — |
| 2025-01-27 | $16.29 | $22.78 | 1,955,600 | — | — |
| 2025-01-24 | $16.86 | $23.58 | 1,877,900 | — | — |
| 2025-01-23 | $17.15 | $23.98 | 1,494,700 | — | — |
| 2025-01-22 | $17.20 | $24.05 | 1,319,000 | — | — |
| 2025-01-21 | $17.30 | $24.19 | 1,982,200 | — | — |
| 2025-01-17 | $16.50 | $23.08 | 1,282,700 | — | — |
| 2025-01-16 | $16.51 | $23.09 | 1,233,600 | — | — |
| 2025-01-15 | $16.46 | $23.02 | 2,118,000 | — | — |
| 2025-01-14 | $16.08 | $22.49 | 1,780,200 | — | — |
| 2025-01-13 | $16.26 | $22.74 | 1,369,600 | — | — |
| 2025-01-10 | $16.36 | $22.88 | 1,468,900 | — | — |
| 2025-01-08 | $16.64 | $23.27 | 1,036,900 | — | — |
| 2025-01-07 | $17.20 | $24.05 | 1,202,900 | — | — |
| 2025-01-06 | $17.19 | $24.04 | 1,470,200 | — | — |
| 2025-01-03 | $17.16 | $24.00 | 1,720,000 | — | — |
| 2025-01-02 | $16.69 | $23.34 | 980,000 | — | — |