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
- 1973-02-21 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 | $13.28 | $31.99 | 9,030,300 | — | — |
| 2025-12-30 | $13.41 | $32.31 | 7,174,700 | — | — |
| 2025-12-29 | $13.49 | $32.50 | 8,702,300 | — | — |
| 2025-12-26 | $13.83 | $33.32 | 8,988,800 | — | — |
| 2025-12-24 | $13.75 | $33.12 | 4,055,200 | — | — |
| 2025-12-23 | $13.87 | $33.41 | 10,850,500 | — | — |
| 2025-12-22 | $13.74 | $33.10 | 14,224,600 | — | — |
| 2025-12-19 | $13.22 | $31.85 | 13,632,000 | — | — |
| 2025-12-18 | $12.98 | $31.27 | 12,440,900 | — | — |
| 2025-12-17 | $12.93 | $31.15 | 10,316,000 | — | — |
| 2025-12-16 | $12.92 | $31.12 | 13,036,400 | — | — |
| 2025-12-15 | $12.75 | $30.72 | 20,592,200 | — | — |
| 2025-12-12 | $12.71 | $30.62 | 17,551,400 | — | — |
| 2025-12-11 | $13.41 | $32.31 | 16,174,400 | — | — |
| 2025-12-10 | $12.70 | $30.59 | 13,543,200 | — | — |
| 2025-12-09 | $12.39 | $29.85 | 12,043,000 | — | — |
| 2025-12-08 | $12.37 | $29.80 | 9,986,600 | — | — |
| 2025-12-05 | $12.29 | $29.61 | 15,458,100 | — | — |
| 2025-12-04 | $12.75 | $30.72 | 14,304,300 | — | — |
| 2025-12-03 | $13.03 | $31.39 | 15,490,900 | — | — |
| 2025-12-02 | $12.90 | $31.08 | 12,817,000 | — | — |
| 2025-12-01 | $12.85 | $30.96 | 15,194,400 | — | — |
| 2025-11-28 | $13.04 | $31.41 | 7,560,300 | — | — |
| 2025-11-26 | $12.64 | $30.45 | 12,077,200 | — | — |
| 2025-11-25 | $12.35 | $29.75 | 17,798,000 | — | — |
| 2025-11-24 | $11.94 | $28.76 | 19,684,900 | — | — |
| 2025-11-21 | $11.20 | $26.98 | 21,092,900 | — | — |
| 2025-11-20 | $10.98 | $26.45 | 21,320,200 | — | — |
| 2025-11-19 | $11.26 | $27.13 | 22,593,400 | — | — |
| 2025-11-18 | $11.19 | $26.96 | 33,926,500 | — | — |
| 2025-11-17 | $10.97 | $26.43 | 24,521,400 | — | — |
| 2025-11-14 | $10.73 | $25.85 | 15,496,500 | — | — |
| 2025-11-13 | $10.51 | $25.32 | 20,080,900 | — | — |
| 2025-11-12 | $11.03 | $26.57 | 34,953,500 | — | — |
| 2025-11-11 | $10.20 | $24.57 | 12,211,400 | — | — |
| 2025-11-10 | $10.32 | $24.86 | 14,257,300 | — | — |
| 2025-11-07 | $10.43 | $25.13 | 18,796,300 | — | — |
| 2025-11-06 | $10.09 | $24.31 | 20,563,500 | — | — |
| 2025-11-05 | $10.51 | $25.32 | 21,055,600 | — | — |
| 2025-11-04 | $10.68 | $25.73 | 29,154,700 | — | — |
| 2025-11-03 | $11.87 | $28.60 | 31,398,100 | — | — |
| 2025-10-31 | $12.43 | $29.94 | 41,364,600 | — | — |
| 2025-10-30 | $12.26 | $29.53 | 49,894,800 | — | — |
| 2025-10-29 | $14.09 | $33.94 | 20,432,000 | — | — |
| 2025-10-28 | $14.09 | $33.94 | 18,111,100 | — | — |
| 2025-10-27 | $13.77 | $33.17 | 27,931,100 | — | — |
| 2025-10-24 | $13.13 | $31.63 | 19,008,900 | — | — |
| 2025-10-23 | $13.06 | $31.46 | 21,789,800 | — | — |
| 2025-10-22 | $13.00 | $31.32 | 26,480,500 | — | — |
| 2025-10-21 | $13.39 | $32.26 | 67,498,800 | — | — |
| 2025-10-20 | $16.18 | $38.98 | 77,598,100 | — | — |
| 2025-10-17 | $13.32 | $32.09 | 25,982,700 | — | — |
| 2025-10-16 | $13.56 | $32.67 | 63,754,700 | — | — |
| 2025-10-15 | $13.95 | $33.61 | 34,855,300 | — | — |
| 2025-10-14 | $13.96 | $33.63 | 64,474,200 | — | — |
| 2025-10-13 | $13.83 | $33.32 | 71,091,800 | — | — |
| 2025-10-10 | $13.18 | $31.75 | 30,763,400 | — | — |
| 2025-10-09 | $14.20 | $34.21 | 43,958,900 | — | — |
| 2025-10-08 | $13.90 | $33.49 | 54,600,400 | — | — |
| 2025-10-07 | $12.81 | $30.86 | 46,458,400 | — | — |
| 2025-10-06 | $12.64 | $30.45 | 18,683,900 | — | — |
| 2025-10-03 | $12.75 | $30.72 | 19,853,000 | — | — |
| 2025-10-02 | $12.70 | $30.59 | 26,007,100 | — | — |
| 2025-10-01 | $12.44 | $29.97 | 34,047,900 | — | — |
| 2025-09-30 | $12.20 | $29.39 | 24,881,400 | — | — |
| 2025-09-29 | $12.84 | $30.93 | 31,653,500 | — | — |
| 2025-09-26 | $12.37 | $29.80 | 29,719,300 | — | — |
| 2025-09-25 | $12.07 | $29.08 | 25,704,600 | — | — |
| 2025-09-24 | $11.73 | $28.26 | 26,706,000 | — | — |
| 2025-09-23 | $11.50 | $27.70 | 24,834,300 | — | — |
| 2025-09-22 | $11.75 | $28.31 | 19,675,000 | — | — |
| 2025-09-19 | $11.61 | $27.97 | 25,242,800 | — | — |
| 2025-09-18 | $11.43 | $27.54 | 16,244,600 | — | — |
| 2025-09-17 | $11.29 | $27.20 | 21,377,100 | — | — |
| 2025-09-16 | $11.72 | $28.23 | 25,279,200 | — | — |
| 2025-09-15 | $11.89 | $28.64 | 22,880,000 | — | — |
| 2025-09-12 | $11.68 | $28.14 | 20,010,600 | — | — |
| 2025-09-11 | $11.79 | $28.40 | 24,321,200 | — | — |
| 2025-09-10 | $11.37 | $27.39 | 19,808,400 | — | — |
| 2025-09-09 | $10.81 | $26.04 | 14,339,400 | — | — |
| 2025-09-08 | $11.02 | $26.55 | 15,665,600 | — | — |
| 2025-09-05 | $11.39 | $27.44 | 22,980,100 | — | — |
| 2025-09-04 | $10.52 | $25.34 | 15,192,200 | — | — |
| 2025-09-03 | $10.47 | $25.22 | 13,360,300 | — | — |
| 2025-09-02 | $10.45 | $25.17 | 13,470,100 | — | — |
| 2025-08-29 | $10.75 | $25.90 | 13,826,600 | — | — |
| 2025-08-28 | $10.88 | $26.21 | 13,943,600 | — | — |
| 2025-08-27 | $10.79 | $25.99 | 19,551,800 | — | — |
| 2025-08-26 | $10.54 | $25.39 | 17,381,200 | — | — |
| 2025-08-25 | $10.50 | $25.29 | 11,734,200 | — | — |
| 2025-08-22 | $10.44 | $25.15 | 19,349,000 | — | — |
| 2025-08-21 | $10.07 | $24.26 | 14,564,000 | — | — |
| 2025-08-20 | $10.22 | $24.62 | 13,753,500 | — | — |
| 2025-08-19 | $10.43 | $25.13 | 14,299,100 | — | — |
| 2025-08-18 | $10.58 | $25.49 | 18,107,500 | — | — |
| 2025-08-15 | $10.41 | $25.08 | 16,931,600 | — | — |
| 2025-08-14 | $10.56 | $25.44 | 17,101,700 | — | — |
| 2025-08-13 | $10.63 | $25.61 | 18,904,400 | — | — |
| 2025-08-12 | $9.91 | $23.87 | 19,967,900 | — | — |
| 2025-08-11 | $9.72 | $23.42 | 22,046,600 | — | — |
| 2025-08-08 | $9.56 | $23.03 | 13,856,400 | — | — |
| 2025-08-07 | $9.42 | $22.69 | 15,841,100 | — | — |
| 2025-08-06 | $9.37 | $22.57 | 14,302,100 | — | — |
| 2025-08-05 | $9.65 | $23.25 | 17,176,100 | — | — |
| 2025-08-04 | $9.71 | $23.39 | 23,932,500 | — | — |
| 2025-08-01 | $10.06 | $24.23 | 20,098,800 | — | — |
| 2025-07-31 | $10.52 | $25.34 | 20,673,500 | — | — |
| 2025-07-30 | $10.49 | $25.27 | 22,246,600 | — | — |
| 2025-07-29 | $10.86 | $26.16 | 25,686,800 | — | — |
| 2025-07-28 | $11.26 | $27.13 | 32,507,400 | — | — |
| 2025-07-25 | $11.44 | $27.56 | 28,337,900 | — | — |
| 2025-07-24 | $10.91 | $26.28 | 24,661,400 | — | — |
| 2025-07-23 | $11.27 | $27.15 | 33,990,200 | — | — |
| 2025-07-22 | $11.32 | $27.27 | 53,235,800 | — | — |
| 2025-07-21 | $10.66 | $25.68 | 66,809,800 | — | — |
| 2025-07-18 | $9.48 | $22.84 | 25,051,300 | — | — |
| 2025-07-17 | $9.39 | $22.62 | 23,415,400 | — | — |
| 2025-07-16 | $9.14 | $22.02 | 21,270,600 | — | — |
| 2025-07-15 | $9.07 | $21.85 | 19,492,500 | — | — |
| 2025-07-14 | $9.49 | $22.86 | 22,520,000 | — | — |
| 2025-07-11 | $9.87 | $23.78 | 21,281,900 | — | — |
| 2025-07-10 | $9.77 | $23.54 | 40,011,400 | — | — |
| 2025-07-09 | $8.85 | $21.32 | 25,450,900 | — | — |
| 2025-07-08 | $8.88 | $21.39 | 27,520,800 | — | — |
| 2025-07-07 | $8.49 | $20.45 | 29,239,200 | — | — |
| 2025-07-03 | $8.82 | $21.25 | 24,914,900 | — | — |
| 2025-07-02 | $8.76 | $21.10 | 47,923,800 | — | — |
| 2025-07-01 | $8.12 | $19.56 | 40,524,400 | — | — |
| 2025-06-30 | $7.60 | $18.31 | 31,761,900 | — | — |
| 2025-06-27 | $7.42 | $17.88 | 37,236,300 | — | — |
| 2025-06-26 | $7.45 | $17.95 | 34,184,200 | — | — |
| 2025-06-25 | $7.04 | $16.96 | 16,991,300 | — | — |
| 2025-06-24 | $7.17 | $17.27 | 26,126,500 | — | — |
| 2025-06-23 | $6.92 | $16.67 | 28,859,900 | — | — |
| 2025-06-20 | $6.98 | $16.82 | 44,342,900 | — | — |
| 2025-06-18 | $7.33 | $17.66 | 31,426,400 | — | — |
| 2025-06-17 | $7.67 | $18.48 | 53,047,200 | — | — |
| 2025-06-16 | $7.31 | $17.61 | 31,288,700 | — | — |
| 2025-06-13 | $7.17 | $17.27 | 23,990,600 | — | — |
| 2025-06-12 | $7.18 | $17.30 | 17,469,500 | — | — |
| 2025-06-11 | $7.37 | $17.75 | 43,882,900 | — | — |
| 2025-06-10 | $8.02 | $19.32 | 43,893,400 | — | — |
| 2025-06-09 | $7.78 | $18.74 | 43,949,600 | — | — |
| 2025-06-06 | $7.60 | $18.31 | 38,011,100 | — | — |
| 2025-06-05 | $7.10 | $17.10 | 49,639,800 | — | — |
| 2025-06-04 | $7.54 | $18.16 | 54,192,600 | — | — |
| 2025-06-03 | $7.56 | $18.21 | 100,495,400 | — | — |
| 2025-06-02 | $7.18 | $17.30 | 119,579,800 | — | — |
| 2025-05-30 | $5.83 | $14.04 | 47,846,300 | — | — |
| 2025-05-29 | $5.90 | $14.21 | 34,793,600 | — | — |
| 2025-05-28 | $5.94 | $14.31 | 41,276,600 | — | — |
| 2025-05-27 | $6.38 | $15.37 | 53,109,800 | — | — |
| 2025-05-23 | $6.48 | $15.61 | 45,859,400 | — | — |
| 2025-05-22 | $6.97 | $16.79 | 21,875,000 | — | — |
| 2025-05-21 | $7.00 | $16.86 | 19,217,500 | — | — |
| 2025-05-20 | $7.42 | $17.88 | 14,838,400 | — | — |
| 2025-05-19 | $7.36 | $17.73 | 14,729,000 | — | — |
| 2025-05-16 | $7.61 | $18.33 | 21,598,000 | — | — |
| 2025-05-15 | $7.43 | $17.90 | 15,006,800 | — | — |
| 2025-05-14 | $7.54 | $18.16 | 22,219,100 | — | — |
| 2025-05-13 | $7.58 | $18.26 | 30,782,500 | — | — |
| 2025-05-12 | $7.51 | $18.09 | 40,556,300 | — | — |
| 2025-05-09 | $7.00 | $16.86 | 34,647,000 | — | — |
| 2025-05-08 | $7.15 | $17.22 | 56,493,500 | — | — |
| 2025-05-07 | $8.49 | $20.45 | 20,603,200 | — | — |
| 2025-05-06 | $8.61 | $20.74 | 10,761,800 | — | — |
| 2025-05-05 | $8.67 | $20.89 | 11,304,800 | — | — |
| 2025-05-02 | $8.88 | $21.39 | 22,685,300 | — | — |
| 2025-05-01 | $8.45 | $20.36 | 16,985,000 | — | — |
| 2025-04-30 | $8.24 | $19.85 | 15,215,300 | — | — |
| 2025-04-29 | $8.41 | $20.26 | 13,374,300 | — | — |
| 2025-04-28 | $8.17 | $19.68 | 14,113,800 | — | — |
| 2025-04-25 | $7.91 | $19.06 | 13,653,800 | — | — |
| 2025-04-24 | $7.91 | $19.06 | 16,708,700 | — | — |
| 2025-04-23 | $7.54 | $18.16 | 16,418,100 | — | — |
| 2025-04-22 | $7.24 | $17.44 | 16,743,200 | — | — |
| 2025-04-21 | $6.99 | $16.84 | 12,788,500 | — | — |
| 2025-04-17 | $7.30 | $17.59 | 14,954,100 | — | — |
| 2025-04-16 | $7.18 | $17.30 | 15,469,400 | — | — |
| 2025-04-15 | $7.16 | $17.25 | 10,854,300 | — | — |
| 2025-04-14 | $7.37 | $17.75 | 15,820,900 | — | — |
| 2025-04-11 | $7.34 | $17.68 | 19,347,100 | — | — |
| 2025-04-10 | $7.28 | $17.54 | 25,605,900 | — | — |
| 2025-04-09 | $7.95 | $19.15 | 37,134,100 | — | — |
| 2025-04-08 | $6.86 | $16.53 | 30,610,500 | — | — |
| 2025-04-07 | $7.34 | $17.68 | 34,661,900 | — | — |
| 2025-04-04 | $6.96 | $16.77 | 39,118,300 | — | — |
| 2025-04-03 | $7.26 | $17.49 | 33,488,900 | — | — |
| 2025-04-02 | $8.73 | $21.03 | 27,709,600 | — | — |
| 2025-04-01 | $8.10 | $19.51 | 26,809,500 | — | — |
| 2025-03-31 | $8.22 | $19.80 | 27,663,000 | — | — |
| 2025-03-28 | $8.52 | $20.53 | 31,144,800 | — | — |
| 2025-03-27 | $9.33 | $22.48 | 24,061,900 | — | — |
| 2025-03-26 | $9.14 | $22.02 | 16,914,200 | — | — |
| 2025-03-25 | $9.40 | $22.65 | 18,463,100 | — | — |
| 2025-03-24 | $9.29 | $22.38 | 20,232,700 | — | — |
| 2025-03-21 | $9.42 | $22.69 | 21,050,800 | — | — |
| 2025-03-20 | $9.53 | $22.96 | 16,071,100 | — | — |
| 2025-03-19 | $9.56 | $23.03 | 19,141,500 | — | — |
| 2025-03-18 | $9.68 | $23.32 | 20,010,900 | — | — |
| 2025-03-17 | $10.15 | $24.45 | 16,483,400 | — | — |
| 2025-03-14 | $10.39 | $25.03 | 20,321,000 | — | — |
| 2025-03-13 | $9.73 | $23.44 | 22,207,500 | — | — |
| 2025-03-12 | $9.79 | $23.58 | 31,691,700 | — | — |
| 2025-03-11 | $9.02 | $21.73 | 34,879,300 | — | — |
| 2025-03-10 | $8.75 | $21.08 | 35,479,500 | — | — |
| 2025-03-07 | $9.81 | $23.63 | 17,470,900 | — | — |
| 2025-03-06 | $10.06 | $24.23 | 22,803,000 | — | — |
| 2025-03-05 | $10.04 | $24.19 | 21,741,000 | — | — |
| 2025-03-04 | $9.47 | $22.81 | 26,713,500 | — | — |
| 2025-03-03 | $10.09 | $24.31 | 21,097,200 | — | — |
| 2025-02-28 | $10.84 | $26.11 | 16,616,500 | — | — |
| 2025-02-27 | $10.73 | $25.85 | 20,518,200 | — | — |
| 2025-02-26 | $10.57 | $25.46 | 18,781,300 | — | — |
| 2025-02-25 | $10.79 | $25.99 | 40,147,700 | — | — |
| 2025-02-24 | $11.15 | $26.86 | 14,281,600 | — | — |
| 2025-02-21 | $11.35 | $27.34 | 13,211,000 | — | — |
| 2025-02-20 | $11.98 | $28.86 | 10,513,700 | — | — |
| 2025-02-19 | $11.85 | $28.55 | 15,245,900 | — | — |
| 2025-02-18 | $12.02 | $28.96 | 18,080,300 | — | — |
| 2025-02-14 | $11.48 | $27.66 | 14,770,900 | — | — |
| 2025-02-13 | $11.39 | $27.44 | 23,195,600 | — | — |
| 2025-02-12 | $10.56 | $25.44 | 22,421,700 | — | — |
| 2025-02-11 | $11.30 | $27.22 | 33,497,000 | — | — |
| 2025-02-10 | $11.84 | $28.52 | 62,112,500 | — | — |
| 2025-02-07 | $10.04 | $24.19 | 19,341,300 | — | — |
| 2025-02-06 | $10.66 | $25.68 | 11,545,000 | — | — |
| 2025-02-05 | $10.46 | $25.20 | 9,864,000 | — | — |
| 2025-02-04 | $10.52 | $25.34 | 15,352,800 | — | — |
| 2025-02-03 | $9.74 | $23.46 | 21,261,700 | — | — |
| 2025-01-31 | $10.24 | $24.67 | 12,156,400 | — | — |
| 2025-01-30 | $10.49 | $25.27 | 10,192,800 | — | — |
| 2025-01-29 | $10.25 | $24.69 | 7,816,400 | — | — |
| 2025-01-28 | $10.13 | $24.40 | 11,749,000 | — | — |
| 2025-01-27 | $9.93 | $23.92 | 10,197,500 | — | — |
| 2025-01-24 | $10.01 | $24.11 | 7,950,900 | — | — |
| 2025-01-23 | $9.95 | $23.97 | 10,334,700 | — | — |
| 2025-01-22 | $9.72 | $23.42 | 12,606,900 | — | — |
| 2025-01-21 | $10.09 | $24.31 | 12,090,100 | — | — |
| 2025-01-17 | $10.27 | $24.74 | 7,937,200 | — | — |
| 2025-01-16 | $10.42 | $25.10 | 8,957,300 | — | — |
| 2025-01-15 | $10.24 | $24.67 | 10,136,700 | — | — |
| 2025-01-14 | $10.22 | $24.62 | 13,553,800 | — | — |
| 2025-01-13 | $10.49 | $25.27 | 20,705,600 | — | — |
| 2025-01-10 | $9.90 | $23.85 | 14,746,200 | — | — |
| 2025-01-08 | $9.75 | $23.49 | 15,734,400 | — | — |
| 2025-01-07 | $10.05 | $24.21 | 19,538,400 | — | — |
| 2025-01-06 | $9.90 | $23.85 | 17,123,700 | — | — |
| 2025-01-03 | $9.50 | $22.89 | 21,229,800 | — | — |
| 2025-01-02 | $9.54 | $22.98 | 10,723,600 | — | — |