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 | $18.15 | $30.80 | 1,470,400 | — | — |
| 2025-12-30 | $18.03 | $30.59 | 1,006,500 | — | — |
| 2025-12-29 | $17.92 | $30.41 | 860,400 | — | — |
| 2025-12-26 | $17.94 | $30.44 | 641,300 | — | — |
| 2025-12-24 | $17.72 | $30.07 | 724,600 | — | — |
| 2025-12-23 | $17.52 | $29.73 | 1,259,000 | — | — |
| 2025-12-22 | $18.07 | $30.66 | 3,310,100 | — | — |
| 2025-12-19 | $18.30 | $31.05 | 3,347,400 | — | — |
| 2025-12-18 | $18.70 | $31.73 | 1,991,200 | — | — |
| 2025-12-17 | $18.72 | $31.76 | 1,168,200 | — | — |
| 2025-12-16 | $18.80 | $31.90 | 1,419,200 | — | — |
| 2025-12-15 | $18.35 | $31.13 | 1,395,600 | — | — |
| 2025-12-12 | $18.12 | $30.74 | 1,481,400 | — | — |
| 2025-12-11 | $18.56 | $31.49 | 2,010,700 | — | — |
| 2025-12-10 | $18.52 | $31.42 | 2,150,300 | — | — |
| 2025-12-09 | $17.51 | $29.71 | 1,189,700 | — | — |
| 2025-12-08 | $17.44 | $29.59 | 1,123,800 | — | — |
| 2025-12-05 | $17.41 | $29.54 | 1,367,800 | — | — |
| 2025-12-04 | $17.27 | $29.30 | 1,102,500 | — | — |
| 2025-12-03 | $17.46 | $29.62 | 2,032,800 | — | — |
| 2025-12-02 | $16.57 | $28.11 | 1,737,300 | — | — |
| 2025-12-01 | $17.02 | $28.88 | 2,809,600 | — | — |
| 2025-11-28 | $16.21 | $27.50 | 458,300 | — | — |
| 2025-11-26 | $16.28 | $27.62 | 1,318,100 | — | — |
| 2025-11-25 | $16.06 | $27.25 | 1,409,600 | — | — |
| 2025-11-24 | $15.42 | $26.16 | 2,257,300 | — | — |
| 2025-11-21 | $15.90 | $26.98 | 2,625,300 | — | — |
| 2025-11-20 | $14.65 | $24.86 | 1,195,900 | — | — |
| 2025-11-19 | $14.94 | $25.35 | 1,096,900 | — | — |
| 2025-11-18 | $14.92 | $25.32 | 1,340,700 | — | — |
| 2025-11-17 | $14.73 | $24.99 | 1,756,400 | — | — |
| 2025-11-14 | $15.44 | $26.20 | 1,288,700 | — | — |
| 2025-11-13 | $15.62 | $26.50 | 1,351,500 | — | — |
| 2025-11-12 | $16.00 | $27.15 | 2,554,400 | — | — |
| 2025-11-11 | $15.75 | $26.72 | 2,966,300 | — | — |
| 2025-11-10 | $16.34 | $27.72 | 3,987,300 | — | — |
| 2025-11-07 | $15.92 | $27.01 | 3,053,400 | — | — |
| 2025-11-06 | $15.62 | $26.50 | 5,510,300 | — | — |
| 2025-11-05 | $16.72 | $28.37 | 9,560,900 | — | — |
| 2025-11-04 | $22.08 | $37.46 | 4,038,500 | — | — |
| 2025-11-03 | $22.34 | $37.90 | 1,813,400 | — | — |
| 2025-10-31 | $22.70 | $38.52 | 2,055,600 | — | — |
| 2025-10-30 | $23.05 | $39.11 | 2,309,500 | — | — |
| 2025-10-29 | $23.28 | $39.50 | 2,364,000 | — | — |
| 2025-10-28 | $24.84 | $42.15 | 1,258,600 | — | — |
| 2025-10-27 | $24.85 | $42.16 | 2,464,300 | — | — |
| 2025-10-24 | $26.14 | $44.35 | 1,783,900 | — | — |
| 2025-10-23 | $27.66 | $46.93 | 1,341,500 | — | — |
| 2025-10-22 | $26.92 | $45.68 | 1,610,500 | — | — |
| 2025-10-21 | $27.21 | $46.17 | 1,736,500 | — | — |
| 2025-10-20 | $26.74 | $45.37 | 1,221,500 | — | — |
| 2025-10-17 | $25.76 | $43.71 | 1,031,100 | — | — |
| 2025-10-16 | $26.32 | $44.66 | 1,711,400 | — | — |
| 2025-10-15 | $26.39 | $44.78 | 1,589,300 | — | — |
| 2025-10-14 | $25.79 | $43.76 | 867,600 | — | — |
| 2025-10-13 | $25.36 | $43.03 | 1,087,300 | — | — |
| 2025-10-10 | $24.64 | $41.81 | 1,432,700 | — | — |
| 2025-10-09 | $25.69 | $43.59 | 1,829,400 | — | — |
| 2025-10-08 | $25.79 | $43.76 | 1,550,800 | — | — |
| 2025-10-07 | $25.08 | $42.55 | 1,731,500 | — | — |
| 2025-10-06 | $25.08 | $42.55 | 2,660,700 | — | — |
| 2025-10-03 | $25.34 | $43.00 | 2,212,700 | — | — |
| 2025-10-02 | $26.45 | $44.88 | 1,339,100 | — | — |
| 2025-10-01 | $26.70 | $45.30 | 1,358,400 | — | — |
| 2025-09-30 | $27.44 | $46.39 | 2,564,600 | — | — |
| 2025-09-29 | $27.27 | $46.10 | 2,474,900 | — | — |
| 2025-09-26 | $27.88 | $47.13 | 1,420,600 | — | — |
| 2025-09-25 | $27.91 | $47.18 | 1,534,700 | — | — |
| 2025-09-24 | $28.35 | $47.93 | 1,958,900 | — | — |
| 2025-09-23 | $29.02 | $49.06 | 2,042,100 | — | — |
| 2025-09-22 | $29.10 | $49.19 | 1,738,900 | — | — |
| 2025-09-19 | $30.09 | $50.87 | 3,062,600 | — | — |
| 2025-09-18 | $30.40 | $51.39 | 1,787,600 | — | — |
| 2025-09-17 | $30.65 | $51.82 | 1,629,500 | — | — |
| 2025-09-16 | $30.40 | $51.39 | 1,260,100 | — | — |
| 2025-09-15 | $30.18 | $51.02 | 1,834,300 | — | — |
| 2025-09-12 | $30.53 | $51.61 | 1,626,500 | — | — |
| 2025-09-11 | $30.52 | $51.60 | 1,738,800 | — | — |
| 2025-09-10 | $30.88 | $52.20 | 1,148,600 | — | — |
| 2025-09-09 | $31.53 | $53.30 | 1,212,600 | — | — |
| 2025-09-08 | $31.74 | $53.66 | 1,366,500 | — | — |
| 2025-09-05 | $31.85 | $53.84 | 1,520,500 | — | — |
| 2025-09-04 | $32.01 | $54.11 | 2,299,500 | — | — |
| 2025-09-03 | $31.39 | $53.07 | 1,827,600 | — | — |
| 2025-09-02 | $31.34 | $52.98 | 1,946,200 | — | — |
| 2025-08-29 | $31.94 | $54.00 | 1,389,200 | — | — |
| 2025-08-28 | $32.40 | $54.77 | 1,598,500 | — | — |
| 2025-08-27 | $31.72 | $53.62 | 1,794,200 | — | — |
| 2025-08-26 | $31.50 | $53.25 | 1,890,000 | — | — |
| 2025-08-25 | $30.52 | $51.60 | 1,373,500 | — | — |
| 2025-08-22 | $30.72 | $51.93 | 2,316,700 | — | — |
| 2025-08-21 | $28.87 | $48.81 | 1,249,800 | — | — |
| 2025-08-20 | $28.63 | $48.40 | 1,754,000 | — | — |
| 2025-08-19 | $28.21 | $47.69 | 1,103,900 | — | — |
| 2025-08-18 | $28.15 | $47.59 | 1,473,100 | — | — |
| 2025-08-15 | $28.71 | $48.54 | 1,429,900 | — | — |
| 2025-08-14 | $28.48 | $48.15 | 1,729,300 | — | — |
| 2025-08-13 | $28.57 | $48.30 | 1,776,000 | — | — |
| 2025-08-12 | $27.69 | $46.81 | 1,348,700 | — | — |
| 2025-08-11 | $26.75 | $45.22 | 1,756,800 | — | — |
| 2025-08-08 | $27.44 | $46.39 | 3,338,100 | — | — |
| 2025-08-07 | $27.75 | $46.91 | 4,293,500 | — | — |
| 2025-08-06 | $26.98 | $45.61 | 5,599,000 | — | — |
| 2025-08-05 | $23.50 | $39.73 | 3,790,700 | — | — |
| 2025-08-04 | $22.88 | $38.68 | 1,907,900 | — | — |
| 2025-08-01 | $22.16 | $37.46 | 1,896,700 | — | — |
| 2025-07-31 | $22.58 | $38.17 | 1,399,200 | — | — |
| 2025-07-30 | $22.94 | $38.78 | 1,428,300 | — | — |
| 2025-07-29 | $23.40 | $39.56 | 1,454,900 | — | — |
| 2025-07-28 | $23.81 | $40.25 | 2,048,900 | — | — |
| 2025-07-25 | $23.24 | $39.29 | 1,143,900 | — | — |
| 2025-07-24 | $23.23 | $39.27 | 1,221,900 | — | — |
| 2025-07-23 | $23.36 | $39.49 | 3,072,600 | — | — |
| 2025-07-22 | $21.80 | $36.85 | 2,063,700 | — | — |
| 2025-07-21 | $20.88 | $35.30 | 1,503,300 | — | — |
| 2025-07-18 | $20.42 | $34.52 | 1,467,900 | — | — |
| 2025-07-17 | $20.36 | $34.42 | 1,558,200 | — | — |
| 2025-07-16 | $19.47 | $32.91 | 986,800 | — | — |
| 2025-07-15 | $18.93 | $32.00 | 1,213,500 | — | — |
| 2025-07-14 | $19.33 | $32.68 | 1,004,300 | — | — |
| 2025-07-11 | $19.40 | $32.80 | 841,000 | — | — |
| 2025-07-10 | $19.91 | $33.66 | 1,311,900 | — | — |
| 2025-07-09 | $19.44 | $32.86 | 958,000 | — | — |
| 2025-07-08 | $19.44 | $32.86 | 1,859,400 | — | — |
| 2025-07-07 | $19.54 | $33.03 | 1,326,900 | — | — |
| 2025-07-03 | $19.94 | $33.71 | 874,500 | — | — |
| 2025-07-02 | $19.84 | $33.54 | 2,181,400 | — | — |
| 2025-07-01 | $19.08 | $32.26 | 1,007,800 | — | — |
| 2025-06-30 | $18.08 | $30.40 | 1,357,100 | — | — |
| 2025-06-27 | $18.53 | $31.15 | 1,657,400 | — | — |
| 2025-06-26 | $18.28 | $30.73 | 1,663,900 | — | — |
| 2025-06-25 | $17.84 | $29.99 | 1,259,800 | — | — |
| 2025-06-24 | $17.28 | $29.05 | 856,100 | — | — |
| 2025-06-23 | $17.34 | $29.15 | 1,586,700 | — | — |
| 2025-06-20 | $17.26 | $29.02 | 2,742,000 | — | — |
| 2025-06-18 | $17.60 | $29.59 | 877,200 | — | — |
| 2025-06-17 | $17.43 | $29.30 | 778,400 | — | — |
| 2025-06-16 | $17.88 | $30.06 | 1,168,700 | — | — |
| 2025-06-13 | $17.28 | $29.05 | 1,329,400 | — | — |
| 2025-06-12 | $18.46 | $31.03 | 1,008,100 | — | — |
| 2025-06-11 | $18.29 | $30.75 | 1,086,400 | — | — |
| 2025-06-10 | $18.79 | $31.59 | 1,449,500 | — | — |
| 2025-06-09 | $18.63 | $31.32 | 2,381,600 | — | — |
| 2025-06-06 | $17.75 | $29.84 | 1,213,400 | — | — |
| 2025-06-05 | $17.22 | $28.95 | 1,095,200 | — | — |
| 2025-06-04 | $16.65 | $27.99 | 906,500 | — | — |
| 2025-06-03 | $16.79 | $28.23 | 977,800 | — | — |
| 2025-06-02 | $16.61 | $27.92 | 1,153,000 | — | — |
| 2025-05-30 | $17.06 | $28.68 | 1,236,400 | — | — |
| 2025-05-29 | $17.35 | $29.17 | 1,009,500 | — | — |
| 2025-05-28 | $17.27 | $29.03 | 790,400 | — | — |
| 2025-05-27 | $17.44 | $29.32 | 1,522,400 | — | — |
| 2025-05-23 | $16.36 | $27.50 | 790,000 | — | — |
| 2025-05-22 | $16.82 | $28.28 | 976,100 | — | — |
| 2025-05-21 | $16.63 | $27.96 | 790,100 | — | — |
| 2025-05-20 | $17.28 | $29.05 | 978,900 | — | — |
| 2025-05-19 | $17.07 | $28.70 | 925,000 | — | — |
| 2025-05-16 | $17.12 | $28.78 | 1,550,200 | — | — |
| 2025-05-15 | $16.43 | $27.62 | 1,231,200 | — | — |
| 2025-05-14 | $16.48 | $27.71 | 2,012,700 | — | — |
| 2025-05-13 | $16.87 | $28.36 | 1,563,500 | — | — |
| 2025-05-12 | $16.67 | $28.03 | 2,516,700 | — | — |
| 2025-05-09 | $15.29 | $25.71 | 2,409,400 | — | — |
| 2025-05-08 | $16.32 | $27.44 | 3,559,300 | — | — |
| 2025-05-07 | $14.80 | $24.88 | 2,568,100 | — | — |
| 2025-05-06 | $14.24 | $23.94 | 2,154,200 | — | — |
| 2025-05-05 | $14.22 | $23.91 | 2,156,600 | — | — |
| 2025-05-02 | $14.08 | $23.67 | 2,086,500 | — | — |
| 2025-05-01 | $13.15 | $22.11 | 1,355,800 | — | — |
| 2025-04-30 | $13.05 | $21.94 | 1,245,100 | — | — |
| 2025-04-29 | $13.11 | $22.04 | 1,093,900 | — | — |
| 2025-04-28 | $12.98 | $21.82 | 1,091,900 | — | — |
| 2025-04-25 | $12.72 | $21.38 | 1,161,000 | — | — |
| 2025-04-24 | $12.88 | $21.65 | 1,159,500 | — | — |
| 2025-04-23 | $12.36 | $20.78 | 1,291,900 | — | — |
| 2025-04-22 | $12.23 | $20.56 | 1,563,600 | — | — |
| 2025-04-21 | $11.46 | $19.27 | 1,743,800 | — | — |
| 2025-04-17 | $10.79 | $18.14 | 1,127,700 | — | — |
| 2025-04-16 | $10.54 | $17.72 | 1,078,500 | — | — |
| 2025-04-15 | $10.75 | $18.07 | 982,500 | — | — |
| 2025-04-14 | $11.06 | $18.59 | 1,150,200 | — | — |
| 2025-04-11 | $11.05 | $18.58 | 1,186,200 | — | — |
| 2025-04-10 | $11.14 | $18.73 | 1,865,700 | — | — |
| 2025-04-09 | $12.33 | $20.73 | 2,636,300 | — | — |
| 2025-04-08 | $10.07 | $16.93 | 2,488,200 | — | — |
| 2025-04-07 | $11.13 | $18.71 | 2,723,500 | — | — |
| 2025-04-04 | $11.78 | $19.80 | 2,696,800 | — | — |
| 2025-04-03 | $11.12 | $18.69 | 3,541,200 | — | — |
| 2025-04-02 | $14.60 | $24.55 | 1,489,700 | — | — |
| 2025-04-01 | $14.07 | $23.65 | 1,164,300 | — | — |
| 2025-03-31 | $13.91 | $23.22 | 1,228,400 | — | — |
| 2025-03-28 | $13.75 | $22.95 | 923,000 | — | — |
| 2025-03-27 | $14.17 | $23.65 | 803,500 | — | — |
| 2025-03-26 | $14.25 | $23.78 | 1,206,600 | — | — |
| 2025-03-25 | $14.59 | $24.35 | 1,552,600 | — | — |
| 2025-03-24 | $14.43 | $24.09 | 1,266,800 | — | — |
| 2025-03-21 | $13.77 | $22.98 | 3,421,200 | — | — |
| 2025-03-20 | $13.80 | $23.03 | 1,481,000 | — | — |
| 2025-03-19 | $13.99 | $23.35 | 1,296,900 | — | — |
| 2025-03-18 | $13.42 | $22.40 | 951,200 | — | — |
| 2025-03-17 | $13.64 | $22.77 | 1,243,900 | — | — |
| 2025-03-14 | $13.36 | $22.30 | 1,110,200 | — | — |
| 2025-03-13 | $13.28 | $22.17 | 1,073,300 | — | — |
| 2025-03-12 | $13.43 | $22.42 | 1,166,200 | — | — |
| 2025-03-11 | $13.61 | $22.72 | 1,569,500 | — | — |
| 2025-03-10 | $14.02 | $23.40 | 1,486,700 | — | — |
| 2025-03-07 | $14.11 | $23.55 | 1,247,000 | — | — |
| 2025-03-06 | $14.26 | $23.80 | 1,092,300 | — | — |
| 2025-03-05 | $14.30 | $23.87 | 1,196,500 | — | — |
| 2025-03-04 | $14.19 | $23.68 | 2,063,000 | — | — |
| 2025-03-03 | $14.34 | $23.94 | 1,286,900 | — | — |
| 2025-02-28 | $14.79 | $24.69 | 1,492,900 | — | — |
| 2025-02-27 | $14.77 | $24.65 | 1,667,400 | — | — |
| 2025-02-26 | $15.49 | $25.85 | 1,825,200 | — | — |
| 2025-02-25 | $15.01 | $25.05 | 1,448,000 | — | — |
| 2025-02-24 | $15.27 | $25.49 | 1,337,000 | — | — |
| 2025-02-21 | $15.16 | $25.30 | 2,046,000 | — | — |
| 2025-02-20 | $15.22 | $25.40 | 2,888,800 | — | — |
| 2025-02-19 | $15.62 | $26.07 | 5,594,400 | — | — |
| 2025-02-18 | $18.73 | $31.26 | 2,116,400 | — | — |
| 2025-02-14 | $18.53 | $30.93 | 1,186,700 | — | — |
| 2025-02-13 | $18.87 | $31.50 | 1,435,100 | — | — |
| 2025-02-12 | $18.40 | $30.71 | 1,426,300 | — | — |
| 2025-02-11 | $20.50 | $34.22 | 942,300 | — | — |
| 2025-02-10 | $20.80 | $34.72 | 1,226,400 | — | — |
| 2025-02-07 | $20.94 | $34.95 | 933,500 | — | — |
| 2025-02-06 | $21.52 | $35.92 | 896,000 | — | — |
| 2025-02-05 | $22.19 | $37.04 | 825,100 | — | — |
| 2025-02-04 | $21.77 | $36.34 | 674,600 | — | — |
| 2025-02-03 | $21.89 | $36.54 | 1,520,400 | — | — |
| 2025-01-31 | $22.33 | $37.27 | 1,075,000 | — | — |
| 2025-01-30 | $23.98 | $40.03 | 863,300 | — | — |
| 2025-01-29 | $23.12 | $38.59 | 596,000 | — | — |
| 2025-01-28 | $23.40 | $39.06 | 1,066,800 | — | — |
| 2025-01-27 | $23.22 | $38.76 | 857,500 | — | — |
| 2025-01-24 | $23.09 | $38.54 | 1,066,800 | — | — |
| 2025-01-23 | $22.50 | $37.55 | 879,600 | — | — |
| 2025-01-22 | $22.56 | $37.66 | 1,333,900 | — | — |
| 2025-01-21 | $22.89 | $38.21 | 1,959,800 | — | — |
| 2025-01-17 | $22.79 | $38.04 | 936,400 | — | — |
| 2025-01-16 | $22.85 | $38.14 | 791,100 | — | — |
| 2025-01-15 | $23.03 | $38.44 | 1,009,400 | — | — |
| 2025-01-14 | $22.91 | $38.24 | 1,452,400 | — | — |
| 2025-01-13 | $22.67 | $37.84 | 1,422,600 | — | — |
| 2025-01-10 | $22.95 | $38.31 | 1,333,400 | — | — |
| 2025-01-08 | $22.67 | $37.84 | 950,600 | — | — |
| 2025-01-07 | $22.80 | $38.06 | 1,249,300 | — | — |
| 2025-01-06 | $22.35 | $37.30 | 1,503,100 | — | — |
| 2025-01-03 | $22.41 | $37.40 | 903,700 | — | — |
| 2025-01-02 | $22.61 | $37.74 | 933,600 | — | — |