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
- 1991-06-26 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 | $14.34 | $22.99 | 5,820,800 | — | — |
| 2025-12-30 | $14.50 | $23.24 | 8,104,100 | — | — |
| 2025-12-29 | $14.13 | $22.65 | 5,289,300 | — | — |
| 2025-12-26 | $14.07 | $22.55 | 3,090,600 | — | — |
| 2025-12-24 | $13.96 | $22.38 | 2,488,300 | — | — |
| 2025-12-23 | $13.90 | $22.28 | 4,812,100 | — | — |
| 2025-12-22 | $13.86 | $22.22 | 7,903,900 | — | — |
| 2025-12-19 | $13.53 | $21.69 | 11,204,100 | — | — |
| 2025-12-18 | $13.68 | $21.93 | 6,758,200 | — | — |
| 2025-12-17 | $13.48 | $21.61 | 6,537,200 | — | — |
| 2025-12-16 | $13.62 | $21.83 | 5,183,500 | — | — |
| 2025-12-15 | $13.86 | $22.22 | 7,835,200 | — | — |
| 2025-12-12 | $13.83 | $22.17 | 7,114,500 | — | — |
| 2025-12-11 | $14.00 | $22.44 | 7,595,500 | — | — |
| 2025-12-10 | $13.80 | $22.12 | 11,788,000 | — | — |
| 2025-12-09 | $13.96 | $22.38 | 7,054,000 | — | — |
| 2025-12-08 | $13.86 | $22.22 | 4,816,400 | — | — |
| 2025-12-05 | $13.92 | $22.31 | 5,815,800 | — | — |
| 2025-12-04 | $13.93 | $22.33 | 10,009,200 | — | — |
| 2025-12-03 | $13.71 | $21.98 | 8,534,500 | — | — |
| 2025-12-02 | $13.96 | $22.38 | 4,755,400 | — | — |
| 2025-12-01 | $13.99 | $22.43 | 7,534,600 | — | — |
| 2025-11-28 | $14.06 | $22.54 | 2,200,700 | — | — |
| 2025-11-26 | $13.91 | $22.30 | 4,373,200 | — | — |
| 2025-11-25 | $13.81 | $22.14 | 4,853,900 | — | — |
| 2025-11-24 | $13.88 | $22.25 | 5,428,400 | — | — |
| 2025-11-21 | $13.75 | $22.04 | 9,306,300 | — | — |
| 2025-11-20 | $13.51 | $21.66 | 10,222,500 | — | — |
| 2025-11-19 | $13.77 | $22.07 | 9,155,100 | — | — |
| 2025-11-18 | $13.72 | $21.99 | 7,941,600 | — | — |
| 2025-11-17 | $13.92 | $22.31 | 7,689,500 | — | — |
| 2025-11-14 | $13.82 | $22.15 | 7,612,600 | — | — |
| 2025-11-13 | $13.67 | $21.91 | 9,732,800 | — | — |
| 2025-11-12 | $14.07 | $22.55 | 7,859,200 | — | — |
| 2025-11-11 | $14.27 | $22.87 | 7,805,000 | — | — |
| 2025-11-10 | $14.21 | $22.78 | 6,632,800 | — | — |
| 2025-11-07 | $14.13 | $22.65 | 12,468,900 | — | — |
| 2025-11-06 | $14.19 | $22.75 | 11,561,800 | — | — |
| 2025-11-05 | $14.22 | $22.79 | 15,497,800 | — | — |
| 2025-11-04 | $13.44 | $21.54 | 10,859,400 | — | — |
| 2025-11-03 | $13.62 | $21.83 | 9,559,400 | — | — |
| 2025-10-31 | $13.87 | $22.23 | 14,090,300 | — | — |
| 2025-10-30 | $14.02 | $22.19 | 7,956,700 | — | — |
| 2025-10-29 | $14.37 | $22.75 | 5,900,100 | — | — |
| 2025-10-28 | $14.46 | $22.89 | 6,781,600 | — | — |
| 2025-10-27 | $14.49 | $22.94 | 7,837,400 | — | — |
| 2025-10-24 | $14.55 | $23.03 | 7,043,600 | — | — |
| 2025-10-23 | $14.20 | $22.48 | 5,771,900 | — | — |
| 2025-10-22 | $14.29 | $22.62 | 9,979,700 | — | — |
| 2025-10-21 | $14.32 | $22.67 | 4,900,900 | — | — |
| 2025-10-20 | $14.40 | $22.79 | 6,856,300 | — | — |
| 2025-10-17 | $14.58 | $23.08 | 8,815,100 | — | — |
| 2025-10-16 | $14.82 | $23.46 | 6,478,000 | — | — |
| 2025-10-15 | $14.75 | $23.35 | 11,038,300 | — | — |
| 2025-10-14 | $14.39 | $22.78 | 7,653,000 | — | — |
| 2025-10-13 | $14.44 | $22.86 | 11,563,700 | — | — |
| 2025-10-10 | $14.07 | $22.27 | 9,074,500 | — | — |
| 2025-10-09 | $14.57 | $23.06 | 8,210,800 | — | — |
| 2025-10-08 | $14.73 | $23.32 | 13,480,200 | — | — |
| 2025-10-07 | $14.40 | $22.79 | 10,747,400 | — | — |
| 2025-10-06 | $14.27 | $22.59 | 14,574,500 | — | — |
| 2025-10-03 | $14.58 | $23.08 | 14,296,000 | — | — |
| 2025-10-02 | $14.29 | $22.62 | 29,422,700 | — | — |
| 2025-10-01 | $15.37 | $24.33 | 58,988,500 | — | — |
| 2025-09-30 | $13.16 | $20.83 | 6,187,500 | — | — |
| 2025-09-29 | $13.16 | $20.83 | 9,288,700 | — | — |
| 2025-09-26 | $13.24 | $20.96 | 5,898,400 | — | — |
| 2025-09-25 | $13.03 | $20.63 | 7,644,900 | — | — |
| 2025-09-24 | $13.36 | $21.15 | 10,851,800 | — | — |
| 2025-09-23 | $13.14 | $20.80 | 7,183,300 | — | — |
| 2025-09-22 | $13.13 | $20.78 | 6,105,000 | — | — |
| 2025-09-19 | $13.05 | $20.66 | 13,127,500 | — | — |
| 2025-09-18 | $12.95 | $20.50 | 7,340,100 | — | — |
| 2025-09-17 | $12.51 | $19.80 | 12,631,800 | — | — |
| 2025-09-16 | $12.70 | $20.10 | 8,826,000 | — | — |
| 2025-09-15 | $13.03 | $20.63 | 14,860,600 | — | — |
| 2025-09-12 | $12.88 | $20.39 | 12,349,600 | — | — |
| 2025-09-11 | $12.85 | $20.34 | 10,472,000 | — | — |
| 2025-09-10 | $12.73 | $20.15 | 8,260,800 | — | — |
| 2025-09-09 | $12.72 | $20.13 | 6,095,100 | — | — |
| 2025-09-08 | $12.72 | $20.13 | 7,808,200 | — | — |
| 2025-09-05 | $12.93 | $20.47 | 12,318,500 | — | — |
| 2025-09-04 | $12.81 | $20.28 | 14,742,500 | — | — |
| 2025-09-03 | $13.23 | $20.94 | 6,474,600 | — | — |
| 2025-09-02 | $13.41 | $21.23 | 7,490,700 | — | — |
| 2025-08-29 | $13.54 | $21.43 | 8,383,900 | — | — |
| 2025-08-28 | $13.48 | $21.34 | 7,638,700 | — | — |
| 2025-08-27 | $13.36 | $21.15 | 7,315,000 | — | — |
| 2025-08-26 | $13.34 | $21.12 | 6,535,900 | — | — |
| 2025-08-25 | $13.49 | $21.35 | 6,339,600 | — | — |
| 2025-08-22 | $13.49 | $21.35 | 6,481,500 | — | — |
| 2025-08-21 | $12.97 | $20.53 | 6,464,600 | — | — |
| 2025-08-20 | $13.20 | $20.89 | 6,568,600 | — | — |
| 2025-08-19 | $13.30 | $21.05 | 12,492,300 | — | — |
| 2025-08-18 | $13.36 | $21.15 | 9,581,000 | — | — |
| 2025-08-15 | $13.31 | $21.07 | 13,878,400 | — | — |
| 2025-08-14 | $12.94 | $20.48 | 5,770,600 | — | — |
| 2025-08-13 | $13.05 | $20.66 | 6,164,500 | — | — |
| 2025-08-12 | $12.91 | $20.44 | 5,914,900 | — | — |
| 2025-08-11 | $12.80 | $20.26 | 6,236,900 | — | — |
| 2025-08-08 | $13.12 | $20.77 | 6,522,000 | — | — |
| 2025-08-07 | $12.85 | $20.34 | 6,860,200 | — | — |
| 2025-08-06 | $12.84 | $20.32 | 8,651,300 | — | — |
| 2025-08-05 | $12.73 | $20.15 | 9,892,100 | — | — |
| 2025-08-04 | $13.43 | $21.26 | 9,850,700 | — | — |
| 2025-08-01 | $13.23 | $20.94 | 19,650,900 | — | — |
| 2025-07-31 | $13.15 | $20.54 | 15,200,000 | — | — |
| 2025-07-30 | $13.08 | $20.43 | 9,419,600 | — | — |
| 2025-07-29 | $13.43 | $20.97 | 11,333,500 | — | — |
| 2025-07-28 | $13.51 | $21.10 | 10,307,000 | — | — |
| 2025-07-25 | $13.80 | $21.55 | 7,837,600 | — | — |
| 2025-07-24 | $13.80 | $21.55 | 8,090,800 | — | — |
| 2025-07-23 | $13.94 | $21.77 | 9,254,400 | — | — |
| 2025-07-22 | $13.81 | $21.57 | 10,987,900 | — | — |
| 2025-07-21 | $13.69 | $21.38 | 18,075,400 | — | — |
| 2025-07-18 | $13.37 | $20.88 | 9,223,800 | — | — |
| 2025-07-17 | $13.19 | $20.60 | 12,464,500 | — | — |
| 2025-07-16 | $13.02 | $20.33 | 12,922,400 | — | — |
| 2025-07-15 | $13.14 | $20.52 | 20,842,500 | — | — |
| 2025-07-14 | $12.58 | $19.65 | 15,830,000 | — | — |
| 2025-07-11 | $12.59 | $19.66 | 20,994,400 | — | — |
| 2025-07-10 | $12.41 | $19.38 | 35,389,100 | — | — |
| 2025-07-09 | $13.26 | $20.71 | 70,142,200 | — | — |
| 2025-07-08 | $11.07 | $17.29 | 19,675,200 | — | — |
| 2025-07-07 | $11.52 | $17.99 | 11,717,000 | — | — |
| 2025-07-03 | $11.52 | $17.99 | 13,837,900 | — | — |
| 2025-07-02 | $11.13 | $17.38 | 20,482,100 | — | — |
| 2025-07-01 | $10.77 | $16.82 | 27,268,100 | — | — |
| 2025-06-30 | $10.52 | $16.43 | 24,219,300 | — | — |
| 2025-06-27 | $10.72 | $16.74 | 13,078,300 | — | — |
| 2025-06-26 | $10.81 | $16.88 | 11,127,100 | — | — |
| 2025-06-25 | $10.50 | $16.40 | 9,776,000 | — | — |
| 2025-06-24 | $10.47 | $16.35 | 17,165,100 | — | — |
| 2025-06-23 | $10.15 | $15.85 | 13,611,700 | — | — |
| 2025-06-20 | $10.41 | $16.26 | 18,140,300 | — | — |
| 2025-06-18 | $10.52 | $16.43 | 18,232,800 | — | — |
| 2025-06-17 | $10.53 | $16.44 | 28,143,100 | — | — |
| 2025-06-16 | $11.46 | $17.90 | 11,948,600 | — | — |
| 2025-06-13 | $11.44 | $17.87 | 16,793,900 | — | — |
| 2025-06-12 | $11.54 | $18.02 | 18,362,600 | — | — |
| 2025-06-11 | $11.48 | $17.93 | 11,586,100 | — | — |
| 2025-06-10 | $11.29 | $17.63 | 18,812,700 | — | — |
| 2025-06-09 | $10.88 | $16.99 | 11,537,500 | — | — |
| 2025-06-06 | $10.89 | $17.01 | 17,205,200 | — | — |
| 2025-06-05 | $10.51 | $16.41 | 16,978,500 | — | — |
| 2025-06-04 | $10.17 | $15.88 | 9,996,900 | — | — |
| 2025-06-03 | $10.27 | $16.04 | 10,549,000 | — | — |
| 2025-06-02 | $10.18 | $15.90 | 12,773,400 | — | — |
| 2025-05-30 | $10.09 | $15.76 | 11,261,000 | — | — |
| 2025-05-29 | $10.05 | $15.70 | 11,828,100 | — | — |
| 2025-05-28 | $9.70 | $15.15 | 17,583,000 | — | — |
| 2025-05-27 | $10.07 | $15.73 | 13,960,900 | — | — |
| 2025-05-23 | $9.99 | $15.60 | 22,740,500 | — | — |
| 2025-05-22 | $9.63 | $15.04 | 40,712,700 | — | — |
| 2025-05-21 | $10.13 | $15.82 | 44,831,900 | — | — |
| 2025-05-20 | $11.24 | $17.55 | 25,909,700 | — | — |
| 2025-05-19 | $11.71 | $18.29 | 19,366,800 | — | — |
| 2025-05-16 | $12.21 | $19.07 | 13,460,500 | — | — |
| 2025-05-15 | $12.40 | $19.37 | 14,632,400 | — | — |
| 2025-05-14 | $12.52 | $19.55 | 23,330,800 | — | — |
| 2025-05-13 | $12.55 | $19.60 | 23,720,200 | — | — |
| 2025-05-12 | $11.87 | $18.54 | 24,137,700 | — | — |
| 2025-05-09 | $11.12 | $17.37 | 14,690,100 | — | — |
| 2025-05-08 | $10.82 | $16.90 | 14,049,100 | — | — |
| 2025-05-07 | $10.30 | $16.09 | 10,993,400 | — | — |
| 2025-05-06 | $10.44 | $16.30 | 12,178,400 | — | — |
| 2025-05-05 | $10.26 | $16.02 | 16,502,400 | — | — |
| 2025-05-02 | $10.18 | $15.90 | 17,920,100 | — | — |
| 2025-05-01 | $9.95 | $15.54 | 17,623,700 | — | — |
| 2025-04-30 | $10.00 | $15.34 | 18,034,800 | — | — |
| 2025-04-29 | $10.37 | $15.91 | 13,877,400 | — | — |
| 2025-04-28 | $10.19 | $15.63 | 13,953,800 | — | — |
| 2025-04-25 | $10.05 | $15.42 | 13,192,100 | — | — |
| 2025-04-24 | $10.12 | $15.53 | 13,945,100 | — | — |
| 2025-04-23 | $10.12 | $15.53 | 10,423,400 | — | — |
| 2025-04-22 | $9.98 | $15.31 | 9,778,600 | — | — |
| 2025-04-21 | $9.80 | $15.04 | 13,719,100 | — | — |
| 2025-04-17 | $10.18 | $15.62 | 10,475,700 | — | — |
| 2025-04-16 | $9.96 | $15.28 | 15,587,000 | — | — |
| 2025-04-15 | $10.27 | $15.76 | 12,446,000 | — | — |
| 2025-04-14 | $10.48 | $16.08 | 13,416,200 | — | — |
| 2025-04-11 | $10.30 | $15.80 | 12,487,100 | — | — |
| 2025-04-10 | $10.30 | $15.80 | 17,437,700 | — | — |
| 2025-04-09 | $11.14 | $17.09 | 19,457,000 | — | — |
| 2025-04-08 | $10.23 | $15.70 | 16,248,600 | — | — |
| 2025-04-07 | $10.69 | $16.40 | 17,012,000 | — | — |
| 2025-04-04 | $10.78 | $16.54 | 19,561,200 | — | — |
| 2025-04-03 | $11.90 | $18.26 | 19,800,900 | — | — |
| 2025-04-02 | $12.48 | $19.15 | 9,354,400 | — | — |
| 2025-04-01 | $12.37 | $18.98 | 7,998,200 | — | — |
| 2025-03-31 | $12.42 | $19.05 | 10,863,300 | — | — |
| 2025-03-28 | $12.41 | $19.04 | 11,105,600 | — | — |
| 2025-03-27 | $12.43 | $19.07 | 6,917,000 | — | — |
| 2025-03-26 | $12.49 | $19.16 | 10,499,700 | — | — |
| 2025-03-25 | $12.66 | $19.42 | 11,417,600 | — | — |
| 2025-03-24 | $12.88 | $19.76 | 10,513,700 | — | — |
| 2025-03-21 | $13.05 | $20.02 | 23,655,300 | — | — |
| 2025-03-20 | $13.16 | $20.19 | 10,160,200 | — | — |
| 2025-03-19 | $12.98 | $19.91 | 10,427,200 | — | — |
| 2025-03-18 | $12.92 | $19.82 | 13,361,900 | — | — |
| 2025-03-17 | $13.05 | $20.02 | 18,247,100 | — | — |
| 2025-03-14 | $12.31 | $18.89 | 13,828,200 | — | — |
| 2025-03-13 | $12.28 | $18.84 | 16,779,800 | — | — |
| 2025-03-12 | $11.83 | $18.15 | 11,100,100 | — | — |
| 2025-03-11 | $11.99 | $18.40 | 16,320,000 | — | — |
| 2025-03-10 | $11.78 | $18.07 | 20,807,600 | — | — |
| 2025-03-07 | $11.25 | $17.26 | 20,483,000 | — | — |
| 2025-03-06 | $10.87 | $16.68 | 10,358,800 | — | — |
| 2025-03-05 | $10.96 | $16.82 | 13,399,300 | — | — |
| 2025-03-04 | $10.82 | $16.60 | 20,308,000 | — | — |
| 2025-03-03 | $11.19 | $17.17 | 25,025,200 | — | — |
| 2025-02-28 | $11.59 | $17.78 | 71,508,400 | — | — |
| 2025-02-27 | $10.38 | $15.93 | 16,285,600 | — | — |
| 2025-02-26 | $10.92 | $16.75 | 12,192,600 | — | — |
| 2025-02-25 | $10.86 | $16.66 | 12,792,000 | — | — |
| 2025-02-24 | $10.72 | $16.45 | 10,345,900 | — | — |
| 2025-02-21 | $10.59 | $16.25 | 19,723,000 | — | — |
| 2025-02-20 | $10.67 | $16.37 | 13,167,600 | — | — |
| 2025-02-19 | $10.40 | $15.96 | 10,035,800 | — | — |
| 2025-02-18 | $10.29 | $15.79 | 16,920,900 | — | — |
| 2025-02-14 | $9.93 | $15.23 | 18,458,200 | — | — |
| 2025-02-13 | $10.14 | $15.56 | 13,016,500 | — | — |
| 2025-02-12 | $10.09 | $15.48 | 14,970,500 | — | — |
| 2025-02-11 | $10.23 | $15.70 | 26,357,200 | — | — |
| 2025-02-10 | $10.75 | $16.49 | 10,232,700 | — | — |
| 2025-02-07 | $10.57 | $16.22 | 9,380,100 | — | — |
| 2025-02-06 | $10.82 | $16.60 | 11,712,800 | — | — |
| 2025-02-05 | $10.48 | $16.08 | 14,480,200 | — | — |
| 2025-02-04 | $10.61 | $16.28 | 15,267,800 | — | — |
| 2025-02-03 | $10.71 | $16.43 | 19,129,300 | — | — |
| 2025-01-31 | $11.00 | $16.88 | 21,783,800 | — | — |
| 2025-01-30 | $11.27 | $17.02 | 13,074,100 | — | — |
| 2025-01-29 | $11.15 | $16.84 | 14,872,400 | — | — |
| 2025-01-28 | $11.01 | $16.63 | 22,668,100 | — | — |
| 2025-01-27 | $11.44 | $17.28 | 15,476,500 | — | — |
| 2025-01-24 | $11.60 | $17.52 | 12,143,900 | — | — |
| 2025-01-23 | $11.53 | $17.41 | 14,042,700 | — | — |
| 2025-01-22 | $11.13 | $16.81 | 17,876,100 | — | — |
| 2025-01-21 | $11.75 | $17.75 | 13,194,000 | — | — |
| 2025-01-17 | $11.82 | $17.85 | 12,469,700 | — | — |
| 2025-01-16 | $12.00 | $18.12 | 14,563,000 | — | — |
| 2025-01-15 | $11.77 | $17.78 | 9,278,300 | — | — |
| 2025-01-14 | $11.85 | $17.90 | 11,151,300 | — | — |
| 2025-01-13 | $11.69 | $17.65 | 14,181,400 | — | — |
| 2025-01-10 | $12.02 | $18.15 | 16,108,800 | — | — |
| 2025-01-08 | $12.40 | $18.73 | 17,785,700 | — | — |
| 2025-01-07 | $12.95 | $19.56 | 12,871,800 | — | — |
| 2025-01-06 | $13.01 | $19.65 | 12,320,300 | — | — |
| 2025-01-03 | $13.23 | $19.98 | 8,762,900 | — | — |
| 2025-01-02 | $13.05 | $19.71 | 8,670,100 | — | — |