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 | $17.83 | $19.32 | 14,321,700 | — | — |
| 2025-12-30 | $18.09 | $19.60 | 16,927,600 | — | — |
| 2025-12-29 | $18.31 | $19.84 | 20,355,700 | — | — |
| 2025-12-26 | $19.19 | $20.79 | 17,472,500 | — | — |
| 2025-12-24 | $18.72 | $20.28 | 12,136,700 | — | — |
| 2025-12-23 | $19.09 | $20.69 | 21,214,000 | — | — |
| 2025-12-22 | $18.89 | $20.47 | 25,454,100 | — | — |
| 2025-12-19 | $18.25 | $19.78 | 34,383,900 | — | — |
| 2025-12-18 | $17.12 | $18.55 | 16,658,500 | — | — |
| 2025-12-17 | $17.20 | $18.64 | 21,172,800 | — | — |
| 2025-12-16 | $16.89 | $18.30 | 15,000,300 | — | — |
| 2025-12-15 | $16.91 | $18.32 | 17,168,000 | — | — |
| 2025-12-12 | $17.25 | $18.69 | 23,870,100 | — | — |
| 2025-12-11 | $17.48 | $18.94 | 28,344,400 | — | — |
| 2025-12-10 | $15.97 | $17.30 | 14,847,500 | — | — |
| 2025-12-09 | $16.07 | $17.41 | 14,340,000 | — | — |
| 2025-12-08 | $15.31 | $16.59 | 12,258,000 | — | — |
| 2025-12-05 | $15.86 | $17.19 | 13,664,600 | — | — |
| 2025-12-04 | $16.10 | $17.45 | 11,347,900 | — | — |
| 2025-12-03 | $16.15 | $17.50 | 12,243,500 | — | — |
| 2025-12-02 | $16.55 | $17.93 | 14,230,900 | — | — |
| 2025-12-01 | $16.96 | $18.38 | 20,728,500 | — | — |
| 2025-11-28 | $17.27 | $18.71 | 17,178,700 | — | — |
| 2025-11-26 | $16.19 | $17.54 | 17,274,700 | — | — |
| 2025-11-25 | $15.07 | $16.33 | 16,464,000 | — | — |
| 2025-11-24 | $14.88 | $16.12 | 11,655,800 | — | — |
| 2025-11-21 | $13.99 | $15.16 | 20,177,900 | — | — |
| 2025-11-20 | $13.86 | $15.02 | 16,857,600 | — | — |
| 2025-11-19 | $14.70 | $15.93 | 16,940,100 | — | — |
| 2025-11-18 | $14.38 | $15.58 | 15,555,300 | — | — |
| 2025-11-17 | $14.46 | $15.67 | 14,693,900 | — | — |
| 2025-11-14 | $14.81 | $16.05 | 14,153,800 | — | — |
| 2025-11-13 | $15.11 | $16.37 | 22,538,000 | — | — |
| 2025-11-12 | $15.63 | $16.94 | 23,229,700 | — | — |
| 2025-11-11 | $15.21 | $16.48 | 16,391,700 | — | — |
| 2025-11-10 | $14.87 | $16.11 | 24,382,600 | — | — |
| 2025-11-07 | $14.69 | $15.92 | 16,237,700 | — | — |
| 2025-11-06 | $14.44 | $15.65 | 22,011,900 | — | — |
| 2025-11-05 | $14.19 | $15.38 | 20,537,000 | — | — |
| 2025-11-04 | $13.82 | $14.98 | 30,309,700 | — | — |
| 2025-11-03 | $15.14 | $16.41 | 35,020,000 | — | — |
| 2025-10-31 | $17.17 | $18.61 | 14,422,000 | — | — |
| 2025-10-30 | $17.70 | $19.18 | 15,840,300 | — | — |
| 2025-10-29 | $18.25 | $19.78 | 14,498,500 | — | — |
| 2025-10-28 | $18.28 | $19.81 | 13,755,000 | — | — |
| 2025-10-27 | $17.68 | $19.16 | 16,392,400 | — | — |
| 2025-10-24 | $18.65 | $20.21 | 11,134,500 | — | — |
| 2025-10-23 | $18.98 | $20.57 | 12,990,400 | — | — |
| 2025-10-22 | $18.98 | $20.57 | 17,277,400 | — | — |
| 2025-10-21 | $18.48 | $20.02 | 23,598,500 | — | — |
| 2025-10-20 | $22.03 | $23.87 | 9,855,400 | — | — |
| 2025-10-17 | $21.05 | $22.81 | 19,931,300 | — | — |
| 2025-10-16 | $23.10 | $25.03 | 19,068,400 | — | — |
| 2025-10-15 | $22.28 | $24.14 | 13,502,200 | — | — |
| 2025-10-14 | $20.99 | $22.74 | 12,913,100 | — | — |
| 2025-10-13 | $21.18 | $22.95 | 12,839,200 | — | — |
| 2025-10-10 | $19.56 | $21.19 | 15,956,900 | — | — |
| 2025-10-09 | $20.05 | $21.73 | 27,965,000 | — | — |
| 2025-10-08 | $21.01 | $22.77 | 19,240,000 | — | — |
| 2025-10-07 | $18.82 | $20.39 | 11,047,400 | — | — |
| 2025-10-06 | $19.34 | $20.96 | 11,732,300 | — | — |
| 2025-10-03 | $18.73 | $20.30 | 10,851,800 | — | — |
| 2025-10-02 | $18.80 | $20.37 | 13,664,100 | — | — |
| 2025-10-01 | $18.88 | $20.46 | 14,241,200 | — | — |
| 2025-09-30 | $18.76 | $20.33 | 15,689,500 | — | — |
| 2025-09-29 | $18.73 | $20.30 | 16,558,100 | — | — |
| 2025-09-26 | $18.44 | $19.98 | 13,874,100 | — | — |
| 2025-09-25 | $18.20 | $19.72 | 11,472,000 | — | — |
| 2025-09-24 | $17.42 | $18.88 | 15,624,600 | — | — |
| 2025-09-23 | $18.03 | $19.54 | 20,261,600 | — | — |
| 2025-09-22 | $17.87 | $19.36 | 20,722,300 | — | — |
| 2025-09-19 | $17.42 | $18.88 | 47,560,200 | — | — |
| 2025-09-18 | $16.28 | $17.64 | 12,196,500 | — | — |
| 2025-09-17 | $16.00 | $17.34 | 18,565,200 | — | — |
| 2025-09-16 | $16.27 | $17.63 | 18,268,900 | — | — |
| 2025-09-15 | $16.93 | $18.35 | 21,117,700 | — | — |
| 2025-09-12 | $15.53 | $16.83 | 12,344,900 | — | — |
| 2025-09-11 | $15.37 | $16.65 | 13,279,400 | — | — |
| 2025-09-10 | $14.94 | $16.19 | 12,853,700 | — | — |
| 2025-09-09 | $14.33 | $15.53 | 11,653,900 | — | — |
| 2025-09-08 | $14.56 | $15.78 | 16,211,200 | — | — |
| 2025-09-05 | $14.67 | $15.90 | 17,728,700 | — | — |
| 2025-09-04 | $14.10 | $15.28 | 20,113,300 | — | — |
| 2025-09-03 | $13.97 | $15.14 | 19,051,400 | — | — |
| 2025-09-02 | $13.66 | $14.80 | 20,969,300 | — | — |
| 2025-08-29 | $13.15 | $14.25 | 14,138,100 | — | — |
| 2025-08-28 | $12.56 | $13.61 | 11,348,500 | — | — |
| 2025-08-27 | $12.47 | $13.51 | 10,839,700 | — | — |
| 2025-08-26 | $12.30 | $13.33 | 9,265,400 | — | — |
| 2025-08-25 | $12.14 | $13.15 | 7,915,300 | — | — |
| 2025-08-22 | $12.07 | $13.08 | 12,927,300 | — | — |
| 2025-08-21 | $11.67 | $12.65 | 6,797,900 | — | — |
| 2025-08-20 | $11.45 | $12.41 | 7,933,900 | — | — |
| 2025-08-19 | $11.26 | $12.20 | 9,778,500 | — | — |
| 2025-08-18 | $11.80 | $12.79 | 7,903,200 | — | — |
| 2025-08-15 | $11.69 | $12.67 | 35,661,400 | — | — |
| 2025-08-14 | $11.59 | $12.56 | 17,614,500 | — | — |
| 2025-08-13 | $11.83 | $12.82 | 13,133,700 | — | — |
| 2025-08-12 | $11.86 | $12.85 | 12,515,100 | — | — |
| 2025-08-11 | $11.61 | $12.58 | 15,475,600 | — | — |
| 2025-08-08 | $11.65 | $12.62 | 19,464,900 | — | — |
| 2025-08-07 | $11.28 | $12.22 | 28,771,500 | — | — |
| 2025-08-06 | $9.89 | $10.72 | 13,717,800 | — | — |
| 2025-08-05 | $9.75 | $10.56 | 15,811,200 | — | — |
| 2025-08-04 | $9.21 | $9.98 | 9,106,100 | — | — |
| 2025-08-01 | $8.68 | $9.41 | 11,435,100 | — | — |
| 2025-07-31 | $8.69 | $9.42 | 8,986,700 | — | — |
| 2025-07-30 | $8.75 | $9.48 | 11,969,700 | — | — |
| 2025-07-29 | $9.20 | $9.97 | 9,988,000 | — | — |
| 2025-07-28 | $9.09 | $9.85 | 8,229,800 | — | — |
| 2025-07-25 | $9.28 | $10.06 | 9,066,400 | — | — |
| 2025-07-24 | $9.40 | $10.19 | 6,150,900 | — | — |
| 2025-07-23 | $9.51 | $10.30 | 11,714,500 | — | — |
| 2025-07-22 | $9.57 | $10.37 | 8,634,000 | — | — |
| 2025-07-21 | $9.46 | $10.25 | 11,260,800 | — | — |
| 2025-07-18 | $9.08 | $9.84 | 8,395,100 | — | — |
| 2025-07-17 | $9.18 | $9.95 | 10,064,800 | — | — |
| 2025-07-16 | $9.13 | $9.89 | 8,980,300 | — | — |
| 2025-07-15 | $9.15 | $9.91 | 9,269,000 | — | — |
| 2025-07-14 | $9.43 | $10.22 | 13,640,500 | — | — |
| 2025-07-11 | $9.59 | $10.39 | 14,229,900 | — | — |
| 2025-07-10 | $9.11 | $9.87 | 8,541,900 | — | — |
| 2025-07-09 | $8.97 | $9.72 | 9,261,300 | — | — |
| 2025-07-08 | $8.84 | $9.58 | 12,639,800 | — | — |
| 2025-07-07 | $9.49 | $10.28 | 12,023,800 | — | — |
| 2025-07-03 | $9.12 | $9.88 | 5,647,500 | — | — |
| 2025-07-02 | $8.98 | $9.73 | 10,387,200 | — | — |
| 2025-07-01 | $8.97 | $9.72 | 9,873,600 | — | — |
| 2025-06-30 | $8.86 | $9.60 | 11,187,400 | — | — |
| 2025-06-27 | $8.71 | $9.44 | 21,186,900 | — | — |
| 2025-06-26 | $9.05 | $9.81 | 8,415,100 | — | — |
| 2025-06-25 | $8.84 | $9.58 | 8,941,300 | — | — |
| 2025-06-24 | $8.92 | $9.67 | 11,842,500 | — | — |
| 2025-06-23 | $9.06 | $9.82 | 16,747,400 | — | — |
| 2025-06-20 | $8.90 | $9.64 | 22,612,800 | — | — |
| 2025-06-18 | $9.02 | $9.77 | 11,629,300 | — | — |
| 2025-06-17 | $9.22 | $9.99 | 12,978,100 | — | — |
| 2025-06-16 | $9.14 | $9.90 | 11,774,800 | — | — |
| 2025-06-13 | $9.26 | $10.03 | 11,903,600 | — | — |
| 2025-06-12 | $9.21 | $9.98 | 12,102,600 | — | — |
| 2025-06-11 | $9.15 | $9.91 | 17,282,100 | — | — |
| 2025-06-10 | $9.23 | $10.00 | 15,093,300 | — | — |
| 2025-06-09 | $9.32 | $10.10 | 15,698,300 | — | — |
| 2025-06-06 | $9.37 | $10.15 | 18,601,900 | — | — |
| 2025-06-05 | $9.46 | $10.25 | 25,161,700 | — | — |
| 2025-06-04 | $8.96 | $9.71 | 14,932,900 | — | — |
| 2025-06-03 | $8.80 | $9.54 | 16,515,100 | — | — |
| 2025-06-02 | $8.63 | $9.35 | 22,450,300 | — | — |
| 2025-05-30 | $8.08 | $8.76 | 11,658,100 | — | — |
| 2025-05-29 | $8.14 | $8.82 | 13,668,700 | — | — |
| 2025-05-28 | $8.43 | $9.13 | 17,107,100 | — | — |
| 2025-05-27 | $8.08 | $8.76 | 17,987,200 | — | — |
| 2025-05-23 | $7.81 | $8.46 | 15,819,700 | — | — |
| 2025-05-22 | $7.72 | $8.37 | 15,544,300 | — | — |
| 2025-05-21 | $7.80 | $8.45 | 11,461,900 | — | — |
| 2025-05-20 | $7.84 | $8.50 | 11,868,500 | — | — |
| 2025-05-19 | $7.45 | $8.07 | 9,439,300 | — | — |
| 2025-05-16 | $7.46 | $8.08 | 29,443,400 | — | — |
| 2025-05-15 | $7.41 | $8.03 | 15,023,900 | — | — |
| 2025-05-14 | $7.39 | $8.01 | 19,823,900 | — | — |
| 2025-05-13 | $7.64 | $8.28 | 14,645,400 | — | — |
| 2025-05-12 | $7.66 | $8.30 | 24,011,200 | — | — |
| 2025-05-09 | $7.84 | $8.50 | 29,933,800 | — | — |
| 2025-05-08 | $6.97 | $7.55 | 33,779,300 | — | — |
| 2025-05-07 | $5.73 | $6.21 | 17,522,700 | — | — |
| 2025-05-06 | $5.79 | $6.27 | 15,468,300 | — | — |
| 2025-05-05 | $5.45 | $5.91 | 13,436,400 | — | — |
| 2025-05-02 | $5.31 | $5.75 | 15,402,900 | — | — |
| 2025-05-01 | $5.40 | $5.85 | 12,652,300 | — | — |
| 2025-04-30 | $5.55 | $6.01 | 16,024,500 | — | — |
| 2025-04-29 | $5.53 | $5.99 | 16,350,100 | — | — |
| 2025-04-28 | $5.70 | $6.18 | 12,130,500 | — | — |
| 2025-04-25 | $5.67 | $6.14 | 10,664,800 | — | — |
| 2025-04-24 | $5.84 | $6.33 | 11,540,100 | — | — |
| 2025-04-23 | $5.86 | $6.35 | 19,821,500 | — | — |
| 2025-04-22 | $5.75 | $6.23 | 17,569,000 | — | — |
| 2025-04-21 | $5.95 | $6.45 | 16,395,300 | — | — |
| 2025-04-17 | $6.03 | $6.53 | 13,177,000 | — | — |
| 2025-04-16 | $6.27 | $6.79 | 16,304,700 | — | — |
| 2025-04-15 | $6.10 | $6.61 | 15,313,700 | — | — |
| 2025-04-14 | $6.07 | $6.58 | 15,527,800 | — | — |
| 2025-04-11 | $5.92 | $6.41 | 19,005,500 | — | — |
| 2025-04-10 | $5.49 | $5.95 | 24,212,900 | — | — |
| 2025-04-09 | $5.58 | $6.05 | 26,795,800 | — | — |
| 2025-04-08 | $4.81 | $5.21 | 21,214,900 | — | — |
| 2025-04-07 | $5.06 | $5.48 | 23,341,400 | — | — |
| 2025-04-04 | $4.86 | $5.27 | 23,868,700 | — | — |
| 2025-04-03 | $5.49 | $5.95 | 19,236,800 | — | — |
| 2025-04-02 | $5.75 | $6.23 | 18,112,400 | — | — |
| 2025-04-01 | $5.58 | $6.05 | 20,533,100 | — | — |
| 2025-03-31 | $5.92 | $6.41 | 21,500,400 | — | — |
| 2025-03-28 | $6.09 | $6.60 | 19,572,400 | — | — |
| 2025-03-27 | $6.34 | $6.87 | 19,315,900 | — | — |
| 2025-03-26 | $6.14 | $6.65 | 12,743,000 | — | — |
| 2025-03-25 | $6.35 | $6.88 | 17,853,200 | — | — |
| 2025-03-24 | $6.26 | $6.78 | 16,244,400 | — | — |
| 2025-03-21 | $6.21 | $6.73 | 27,046,400 | — | — |
| 2025-03-20 | $6.42 | $6.96 | 22,628,600 | — | — |
| 2025-03-19 | $6.56 | $7.11 | 23,250,700 | — | — |
| 2025-03-18 | $6.55 | $7.10 | 20,570,400 | — | — |
| 2025-03-17 | $6.43 | $6.97 | 20,588,200 | — | — |
| 2025-03-14 | $6.03 | $6.53 | 15,700,800 | — | — |
| 2025-03-13 | $5.94 | $6.44 | 25,955,600 | — | — |
| 2025-03-12 | $5.71 | $6.19 | 19,086,800 | — | — |
| 2025-03-11 | $5.47 | $5.93 | 15,202,400 | — | — |
| 2025-03-10 | $5.13 | $5.56 | 23,383,100 | — | — |
| 2025-03-07 | $5.57 | $6.04 | 21,654,200 | — | — |
| 2025-03-06 | $5.50 | $5.96 | 16,212,400 | — | — |
| 2025-03-05 | $5.61 | $6.08 | 22,557,500 | — | — |
| 2025-03-04 | $5.17 | $5.60 | 21,369,300 | — | — |
| 2025-03-03 | $5.14 | $5.57 | 21,361,600 | — | — |
| 2025-02-28 | $5.15 | $5.58 | 29,173,000 | — | — |
| 2025-02-27 | $5.02 | $5.44 | 22,684,000 | — | — |
| 2025-02-26 | $5.26 | $5.70 | 17,276,700 | — | — |
| 2025-02-25 | $5.09 | $5.52 | 23,033,800 | — | — |
| 2025-02-24 | $5.34 | $5.79 | 25,962,300 | — | — |
| 2025-02-21 | $5.46 | $5.92 | 35,231,300 | — | — |
| 2025-02-20 | $6.10 | $6.61 | 37,216,100 | — | — |
| 2025-02-19 | $6.35 | $6.88 | 24,220,700 | — | — |
| 2025-02-18 | $6.43 | $6.97 | 24,010,100 | — | — |
| 2025-02-14 | $6.61 | $7.16 | 29,847,300 | — | — |
| 2025-02-13 | $7.22 | $7.82 | 73,403,200 | — | — |
| 2025-02-12 | $7.29 | $7.90 | 26,513,300 | — | — |
| 2025-02-11 | $6.98 | $7.56 | 17,305,300 | — | — |
| 2025-02-10 | $7.03 | $7.62 | 23,537,300 | — | — |
| 2025-02-07 | $6.92 | $7.50 | 19,093,400 | — | — |
| 2025-02-06 | $6.95 | $7.53 | 14,457,700 | — | — |
| 2025-02-05 | $7.09 | $7.68 | 15,924,700 | — | — |
| 2025-02-04 | $6.92 | $7.50 | 19,334,700 | — | — |
| 2025-02-03 | $6.78 | $7.35 | 17,401,100 | — | — |
| 2025-01-31 | $6.60 | $7.15 | 15,353,000 | — | — |
| 2025-01-30 | $6.85 | $7.42 | 13,490,400 | — | — |
| 2025-01-29 | $6.36 | $6.89 | 12,150,100 | — | — |
| 2025-01-28 | $6.27 | $6.79 | 13,358,700 | — | — |
| 2025-01-27 | $6.02 | $6.52 | 9,836,500 | — | — |
| 2025-01-24 | $6.33 | $6.86 | 7,927,600 | — | — |
| 2025-01-23 | $6.26 | $6.78 | 9,095,500 | — | — |
| 2025-01-22 | $6.36 | $6.89 | 8,940,500 | — | — |
| 2025-01-21 | $6.37 | $6.90 | 11,520,200 | — | — |
| 2025-01-17 | $6.18 | $6.70 | 11,644,100 | — | — |
| 2025-01-16 | $6.19 | $6.71 | 7,503,100 | — | — |
| 2025-01-15 | $6.39 | $6.92 | 8,557,600 | — | — |
| 2025-01-14 | $6.35 | $6.88 | 9,013,300 | — | — |
| 2025-01-13 | $5.94 | $6.44 | 11,214,700 | — | — |
| 2025-01-10 | $6.25 | $6.77 | 9,947,200 | — | — |
| 2025-01-08 | $6.44 | $6.98 | 11,505,500 | — | — |
| 2025-01-07 | $6.13 | $6.64 | 12,959,600 | — | — |
| 2025-01-06 | $6.11 | $6.62 | 11,276,900 | — | — |
| 2025-01-03 | $6.05 | $6.56 | 9,025,200 | — | — |
| 2025-01-02 | $6.20 | $6.72 | 12,824,300 | — | — |