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
- 1973-02-23 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 | $13.91 | $64.52 | 10,500 | — | — |
| 2025-12-30 | $13.74 | $63.73 | 4,800 | — | — |
| 2025-12-29 | $13.85 | $64.25 | 9,200 | — | — |
| 2025-12-26 | $13.74 | $63.73 | 5,100 | — | — |
| 2025-12-24 | $13.95 | $64.71 | 6,400 | — | — |
| 2025-12-23 | $14.25 | $66.10 | 8,700 | — | — |
| 2025-12-22 | $13.50 | $62.62 | 15,600 | — | — |
| 2025-12-19 | $12.86 | $59.65 | 2,400 | — | — |
| 2025-12-18 | $13.05 | $60.53 | 2,400 | — | — |
| 2025-12-17 | $13.10 | $60.77 | 51,200 | — | — |
| 2025-12-16 | $13.19 | $61.18 | 22,800 | — | — |
| 2025-12-15 | $14.07 | $65.27 | 5,900 | — | — |
| 2025-12-12 | $14.40 | $66.80 | 6,500 | — | — |
| 2025-12-11 | $13.86 | $64.29 | 7,800 | — | — |
| 2025-12-10 | $12.34 | $57.24 | 12,300 | — | — |
| 2025-12-09 | $10.72 | $49.73 | 6,000 | — | — |
| 2025-12-08 | $10.01 | $46.43 | 600 | — | — |
| 2025-12-05 | $11.00 | $51.02 | 600 | — | — |
| 2025-12-04 | $10.68 | $49.40 | 3,300 | — | — |
| 2025-12-03 | $10.00 | $46.26 | 6,900 | — | — |
| 2025-12-02 | $9.66 | $44.68 | 4,900 | — | — |
| 2025-12-01 | $9.21 | $42.60 | 600 | — | — |
| 2025-11-28 | $9.50 | $43.94 | 500 | — | — |
| 2025-11-26 | $9.00 | $41.63 | 9,100 | — | — |
| 2025-11-25 | $8.71 | $40.29 | 8,200 | — | — |
| 2025-11-24 | $8.76 | $40.52 | 2,500 | — | — |
| 2025-11-21 | $9.05 | $41.86 | 1,200 | — | — |
| 2025-11-20 | $8.76 | $40.52 | 900 | — | — |
| 2025-11-19 | $9.10 | $42.09 | 2,900 | — | — |
| 2025-11-18 | $9.10 | $42.09 | 0 | — | — |
| 2025-11-17 | $9.10 | $42.09 | 7,000 | — | — |
| 2025-11-14 | $8.83 | $40.84 | 2,500 | — | — |
| 2025-11-13 | $9.05 | $41.86 | 2,700 | — | — |
| 2025-11-12 | $9.38 | $43.39 | 3,500 | — | — |
| 2025-11-11 | $9.10 | $42.09 | 7,100 | — | — |
| 2025-11-10 | $9.07 | $41.95 | 7,900 | — | — |
| 2025-11-07 | $9.00 | $41.63 | 4,000 | — | — |
| 2025-11-06 | $9.20 | $42.56 | 1,000 | — | — |
| 2025-11-05 | $9.00 | $41.63 | 600 | — | — |
| 2025-11-04 | $9.10 | $42.09 | 5,100 | — | — |
| 2025-11-03 | $9.40 | $43.48 | 1,800 | — | — |
| 2025-10-31 | $9.25 | $42.79 | 1,300 | — | — |
| 2025-10-30 | $9.65 | $44.64 | 2,700 | — | — |
| 2025-10-29 | $9.59 | $44.36 | 1,300 | — | — |
| 2025-10-28 | $9.51 | $43.99 | 1,400 | — | — |
| 2025-10-27 | $9.55 | $44.17 | 6,500 | — | — |
| 2025-10-24 | $9.57 | $44.27 | 300 | — | — |
| 2025-10-23 | $9.55 | $44.17 | 2,000 | — | — |
| 2025-10-22 | $9.50 | $43.94 | 700 | — | — |
| 2025-10-21 | $9.76 | $45.15 | 1,600 | — | — |
| 2025-10-20 | $9.86 | $45.61 | 0 | — | — |
| 2025-10-17 | $9.86 | $45.61 | 200 | — | — |
| 2025-10-16 | $9.65 | $44.64 | 200 | — | — |
| 2025-10-15 | $9.99 | $46.21 | 600 | — | — |
| 2025-10-14 | $9.80 | $45.33 | 11,700 | — | — |
| 2025-10-13 | $9.72 | $44.96 | 3,500 | — | — |
| 2025-10-10 | $9.76 | $45.15 | 700 | — | — |
| 2025-10-09 | $10.00 | $46.26 | 5,400 | — | — |
| 2025-10-08 | $10.02 | $46.35 | 2,600 | — | — |
| 2025-10-07 | $10.15 | $46.95 | 800 | — | — |
| 2025-10-06 | $10.21 | $47.23 | 0 | — | — |
| 2025-10-03 | $10.21 | $47.23 | 1,700 | — | — |
| 2025-10-02 | $10.20 | $47.18 | 5,700 | — | — |
| 2025-10-01 | $9.95 | $46.02 | 900 | — | — |
| 2025-09-30 | $10.45 | $48.34 | 600 | — | — |
| 2025-09-29 | $10.50 | $48.57 | 4,800 | — | — |
| 2025-09-26 | $10.55 | $48.80 | 2,000 | — | — |
| 2025-09-25 | $10.15 | $46.95 | 6,900 | — | — |
| 2025-09-24 | $11.10 | $51.34 | 500 | — | — |
| 2025-09-23 | $10.84 | $50.14 | 2,300 | — | — |
| 2025-09-22 | $10.78 | $49.86 | 4,300 | — | — |
| 2025-09-19 | $10.86 | $50.23 | 4,300 | — | — |
| 2025-09-18 | $10.90 | $50.42 | 5,700 | — | — |
| 2025-09-17 | $10.10 | $46.72 | 1,800 | — | — |
| 2025-09-16 | $10.24 | $47.37 | 4,700 | — | — |
| 2025-09-15 | $9.80 | $45.33 | 0 | — | — |
| 2025-09-12 | $9.80 | $45.33 | 700 | — | — |
| 2025-09-11 | $9.93 | $45.93 | 300 | — | — |
| 2025-09-10 | $10.11 | $46.76 | 4,800 | — | — |
| 2025-09-09 | $10.56 | $48.85 | 3,000 | — | — |
| 2025-09-08 | $9.43 | $43.62 | 10,900 | — | — |
| 2025-09-05 | $9.20 | $42.56 | 8,500 | — | — |
| 2025-09-04 | $9.52 | $43.90 | 300 | — | — |
| 2025-09-03 | $9.70 | $44.73 | 4,700 | — | — |
| 2025-09-02 | $9.75 | $44.96 | 1,100 | — | — |
| 2025-08-29 | $9.75 | $44.96 | 1,000 | — | — |
| 2025-08-28 | $10.08 | $46.48 | 1,500 | — | — |
| 2025-08-27 | $10.08 | $46.48 | 300 | — | — |
| 2025-08-26 | $10.50 | $48.42 | 700 | — | — |
| 2025-08-25 | $11.05 | $50.95 | 1,500 | — | — |
| 2025-08-22 | $11.00 | $50.72 | 1,000 | — | — |
| 2025-08-21 | $10.74 | $49.52 | 2,200 | — | — |
| 2025-08-20 | $10.88 | $50.17 | 2,000 | — | — |
| 2025-08-19 | $10.60 | $48.88 | 900 | — | — |
| 2025-08-18 | $11.11 | $51.23 | 3,400 | — | — |
| 2025-08-15 | $12.00 | $55.33 | 0 | — | — |
| 2025-08-14 | $12.00 | $55.33 | 0 | — | — |
| 2025-08-13 | $12.00 | $55.33 | 0 | — | — |
| 2025-08-12 | $12.00 | $55.33 | 400 | — | — |
| 2025-08-11 | $12.13 | $55.93 | 1,000 | — | — |
| 2025-08-08 | $13.14 | $60.59 | 0 | — | — |
| 2025-08-07 | $13.14 | $60.59 | 500 | — | — |
| 2025-08-06 | $12.78 | $58.93 | 200 | — | — |
| 2025-08-05 | $12.25 | $56.49 | 2,800 | — | — |
| 2025-08-04 | $11.44 | $52.75 | 800 | — | — |
| 2025-08-01 | $12.69 | $58.51 | 0 | — | — |
| 2025-07-31 | $12.69 | $58.51 | 3,500 | — | — |
| 2025-07-30 | $12.66 | $58.38 | 4,300 | — | — |
| 2025-07-29 | $12.63 | $58.24 | 0 | — | — |
| 2025-07-28 | $12.63 | $58.24 | 1,600 | — | — |
| 2025-07-25 | $12.50 | $57.64 | 9,500 | — | — |
| 2025-07-24 | $12.51 | $57.68 | 3,200 | — | — |
| 2025-07-23 | $11.99 | $55.29 | 1,700 | — | — |
| 2025-07-22 | $11.55 | $53.26 | 5,100 | — | — |
| 2025-07-21 | $11.70 | $53.95 | 1,100 | — | — |
| 2025-07-18 | $11.52 | $53.12 | 1,000 | — | — |
| 2025-07-17 | $12.12 | $55.89 | 0 | — | — |
| 2025-07-16 | $12.12 | $55.89 | 0 | — | — |
| 2025-07-15 | $12.12 | $55.89 | 0 | — | — |
| 2025-07-14 | $12.12 | $55.89 | 0 | — | — |
| 2025-07-11 | $12.12 | $55.89 | 300 | — | — |
| 2025-07-10 | $11.99 | $55.29 | 2,800 | — | — |
| 2025-07-09 | $12.23 | $56.39 | 600 | — | — |
| 2025-07-08 | $11.97 | $55.19 | 2,800 | — | — |
| 2025-07-07 | $12.18 | $56.16 | 900 | — | — |
| 2025-07-03 | $12.50 | $57.64 | 12,800 | — | — |
| 2025-07-02 | $12.20 | $56.25 | 2,500 | — | — |
| 2025-07-01 | $12.23 | $56.39 | 0 | — | — |
| 2025-06-30 | $12.23 | $56.39 | 32,400 | — | — |
| 2025-06-27 | $12.35 | $56.95 | 9,300 | — | — |
| 2025-06-26 | $12.40 | $57.18 | 5,300 | — | — |
| 2025-06-25 | $12.50 | $57.64 | 1,200 | — | — |
| 2025-06-24 | $12.00 | $55.33 | 0 | — | — |
| 2025-06-23 | $12.00 | $55.33 | 3,400 | — | — |
| 2025-06-20 | $11.53 | $53.17 | 3,700 | — | — |
| 2025-06-18 | $13.50 | $62.25 | 1,500 | — | — |
| 2025-06-17 | $13.60 | $62.71 | 900 | — | — |
| 2025-06-16 | $13.86 | $63.91 | 700 | — | — |
| 2025-06-13 | $13.58 | $62.62 | 1,600 | — | — |
| 2025-06-12 | $13.70 | $63.17 | 1,000 | — | — |
| 2025-06-11 | $13.64 | $62.89 | 600 | — | — |
| 2025-06-10 | $13.66 | $62.99 | 700 | — | — |
| 2025-06-09 | $13.99 | $64.51 | 3,000 | — | — |
| 2025-06-06 | $13.78 | $63.54 | 5,000 | — | — |
| 2025-06-05 | $13.59 | $62.66 | 900 | — | — |
| 2025-06-04 | $13.70 | $63.03 | 2,200 | — | — |
| 2025-06-03 | $13.84 | $63.68 | 3,100 | — | — |
| 2025-06-02 | $13.94 | $64.14 | 8,500 | — | — |
| 2025-05-30 | $12.52 | $57.60 | 3,700 | — | — |
| 2025-05-29 | $12.33 | $56.73 | 1,400 | — | — |
| 2025-05-28 | $11.37 | $52.31 | 400 | — | — |
| 2025-05-27 | $11.65 | $53.60 | 3,500 | — | — |
| 2025-05-23 | $11.52 | $53.00 | 4,500 | — | — |
| 2025-05-22 | $11.52 | $53.00 | 2,300 | — | — |
| 2025-05-21 | $12.33 | $56.73 | 1,500 | — | — |
| 2025-05-20 | $11.58 | $53.28 | 3,700 | — | — |
| 2025-05-19 | $11.52 | $53.00 | 1,400 | — | — |
| 2025-05-16 | $10.77 | $49.55 | 400 | — | — |
| 2025-05-15 | $11.22 | $51.62 | 4,500 | — | — |
| 2025-05-14 | $11.20 | $51.53 | 1,000 | — | — |
| 2025-05-13 | $11.21 | $51.58 | 3,100 | — | — |
| 2025-05-12 | $11.19 | $51.48 | 3,300 | — | — |
| 2025-05-09 | $11.34 | $52.17 | 5,600 | — | — |
| 2025-05-08 | $10.88 | $50.06 | 14,900 | — | — |
| 2025-05-07 | $10.63 | $48.91 | 22,700 | — | — |
| 2025-05-06 | $11.97 | $55.07 | 3,200 | — | — |
| 2025-05-05 | $12.54 | $57.70 | 6,000 | — | — |
| 2025-05-02 | $12.68 | $58.34 | 22,300 | — | — |
| 2025-05-01 | $12.86 | $59.17 | 700 | — | — |
| 2025-04-30 | $13.25 | $60.96 | 1,300 | — | — |
| 2025-04-29 | $12.39 | $57.01 | 9,700 | — | — |
| 2025-04-28 | $11.92 | $54.84 | 9,800 | — | — |
| 2025-04-25 | $10.20 | $46.93 | 14,000 | — | — |
| 2025-04-24 | $9.20 | $42.33 | 3,800 | — | — |
| 2025-04-23 | $9.30 | $42.79 | 1,300 | — | — |
| 2025-04-22 | $9.06 | $41.68 | 2,300 | — | — |
| 2025-04-21 | $8.64 | $39.75 | 1,900 | — | — |
| 2025-04-17 | $9.25 | $42.56 | 500 | — | — |
| 2025-04-16 | $8.90 | $40.95 | 2,200 | — | — |
| 2025-04-15 | $9.22 | $42.42 | 1,600 | — | — |
| 2025-04-14 | $9.06 | $41.68 | 6,400 | — | — |
| 2025-04-11 | $9.80 | $45.09 | 19,000 | — | — |
| 2025-04-10 | $9.50 | $43.71 | 1,600 | — | — |
| 2025-04-09 | $10.40 | $47.85 | 5,900 | — | — |
| 2025-04-08 | $9.96 | $45.83 | 11,100 | — | — |
| 2025-04-07 | $10.55 | $48.54 | 10,600 | — | — |
| 2025-04-04 | $10.30 | $47.39 | 10,200 | — | — |
| 2025-04-03 | $10.60 | $48.77 | 3,500 | — | — |
| 2025-04-02 | $11.27 | $51.85 | 6,500 | — | — |
| 2025-04-01 | $10.50 | $48.31 | 8,300 | — | — |
| 2025-03-31 | $10.89 | $50.10 | 11,800 | — | — |
| 2025-03-28 | $13.58 | $62.48 | 3,600 | — | — |
| 2025-03-27 | $14.14 | $65.06 | 700 | — | — |
| 2025-03-26 | $13.80 | $63.49 | 2,600 | — | — |
| 2025-03-25 | $13.35 | $61.42 | 2,500 | — | — |
| 2025-03-24 | $13.40 | $61.65 | 1,100 | — | — |
| 2025-03-21 | $13.62 | $62.66 | 1,700 | — | — |
| 2025-03-20 | $13.62 | $62.66 | 1,400 | — | — |
| 2025-03-19 | $14.01 | $64.46 | 400 | — | — |
| 2025-03-18 | $13.70 | $63.03 | 4,000 | — | — |
| 2025-03-17 | $14.15 | $65.10 | 3,600 | — | — |
| 2025-03-14 | $14.41 | $66.30 | 900 | — | — |
| 2025-03-13 | $14.90 | $68.55 | 800 | — | — |
| 2025-03-12 | $14.94 | $68.74 | 1,000 | — | — |
| 2025-03-11 | $13.97 | $64.28 | 2,400 | — | — |
| 2025-03-10 | $13.60 | $62.57 | 3,600 | — | — |
| 2025-03-07 | $13.90 | $63.95 | 2,500 | — | — |
| 2025-03-06 | $13.90 | $63.95 | 400 | — | — |
| 2025-03-05 | $13.69 | $62.99 | 900 | — | — |
| 2025-03-04 | $13.75 | $63.12 | 1,900 | — | — |
| 2025-03-03 | $14.14 | $64.92 | 500 | — | — |
| 2025-02-28 | $14.50 | $66.57 | 0 | — | — |
| 2025-02-27 | $14.50 | $66.57 | 1,100 | — | — |
| 2025-02-26 | $14.79 | $67.90 | 1,300 | — | — |
| 2025-02-25 | $13.93 | $63.95 | 4,000 | — | — |
| 2025-02-24 | $14.00 | $64.27 | 1,100 | — | — |
| 2025-02-21 | $14.79 | $67.90 | 3,400 | — | — |
| 2025-02-20 | $14.94 | $68.59 | 1,800 | — | — |
| 2025-02-19 | $14.62 | $67.12 | 2,400 | — | — |
| 2025-02-18 | $14.80 | $67.95 | 600 | — | — |
| 2025-02-14 | $14.84 | $68.13 | 1,400 | — | — |
| 2025-02-13 | $14.94 | $68.59 | 2,100 | — | — |
| 2025-02-12 | $15.00 | $68.86 | 3,900 | — | — |
| 2025-02-11 | $15.20 | $69.78 | 400 | — | — |
| 2025-02-10 | $15.14 | $69.51 | 1,100 | — | — |
| 2025-02-07 | $15.24 | $69.97 | 1,900 | — | — |
| 2025-02-06 | $15.36 | $70.52 | 2,400 | — | — |
| 2025-02-05 | $15.32 | $70.33 | 700 | — | — |
| 2025-02-04 | $15.40 | $70.70 | 200 | — | — |
| 2025-02-03 | $15.40 | $70.70 | 0 | — | — |
| 2025-01-31 | $15.40 | $70.70 | 700 | — | — |
| 2025-01-30 | $15.45 | $70.93 | 18,800 | — | — |
| 2025-01-29 | $15.16 | $69.60 | 1,300 | — | — |
| 2025-01-28 | $15.25 | $70.01 | 0 | — | — |
| 2025-01-27 | $15.25 | $70.01 | 1,200 | — | — |
| 2025-01-24 | $15.65 | $71.85 | 1,500 | — | — |
| 2025-01-23 | $15.62 | $71.71 | 600 | — | — |
| 2025-01-22 | $15.50 | $71.16 | 800 | — | — |
| 2025-01-21 | $15.43 | $70.84 | 700 | — | — |
| 2025-01-17 | $15.50 | $71.16 | 2,900 | — | — |
| 2025-01-16 | $15.94 | $73.18 | 1,300 | — | — |
| 2025-01-15 | $15.90 | $73.00 | 700 | — | — |
| 2025-01-14 | $15.70 | $72.08 | 1,700 | — | — |
| 2025-01-13 | $15.87 | $72.86 | 1,900 | — | — |
| 2025-01-10 | $15.80 | $72.54 | 0 | — | — |
| 2025-01-08 | $15.80 | $72.54 | 2,200 | — | — |
| 2025-01-07 | $16.35 | $75.06 | 0 | — | — |
| 2025-01-06 | $16.35 | $75.06 | 400 | — | — |
| 2025-01-03 | $15.87 | $72.86 | 700 | — | — |
| 2025-01-02 | $15.55 | $71.39 | 600 | — | — |