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
- 1981-12-31 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 | $14.65 | $23.78 | 1,506,300 | — | — |
| 2025-12-30 | $14.89 | $24.17 | 1,378,200 | — | — |
| 2025-12-29 | $14.95 | $24.27 | 1,500,500 | — | — |
| 2025-12-26 | $15.10 | $24.52 | 1,121,500 | — | — |
| 2025-12-24 | $15.10 | $24.52 | 840,000 | — | — |
| 2025-12-23 | $15.03 | $24.40 | 1,841,000 | — | — |
| 2025-12-22 | $15.33 | $24.89 | 1,693,100 | — | — |
| 2025-12-19 | $15.43 | $25.05 | 3,992,800 | — | — |
| 2025-12-18 | $15.39 | $24.99 | 2,109,800 | — | — |
| 2025-12-17 | $15.19 | $24.66 | 2,153,800 | — | — |
| 2025-12-16 | $15.09 | $24.50 | 2,470,500 | — | — |
| 2025-12-15 | $15.42 | $25.04 | 2,531,300 | — | — |
| 2025-12-12 | $15.17 | $24.63 | 2,956,900 | — | — |
| 2025-12-11 | $15.24 | $24.74 | 2,462,400 | — | — |
| 2025-12-10 | $15.12 | $24.55 | 2,776,400 | — | — |
| 2025-12-09 | $15.04 | $24.42 | 3,144,300 | — | — |
| 2025-12-08 | $14.36 | $23.31 | 3,137,200 | — | — |
| 2025-12-05 | $14.12 | $22.92 | 2,048,700 | — | — |
| 2025-12-04 | $13.98 | $22.70 | 2,659,700 | — | — |
| 2025-12-03 | $13.70 | $22.24 | 1,615,500 | — | — |
| 2025-12-02 | $13.56 | $22.02 | 2,468,100 | — | — |
| 2025-12-01 | $13.44 | $21.82 | 1,474,700 | — | — |
| 2025-11-28 | $13.20 | $21.43 | 1,128,900 | — | — |
| 2025-11-26 | $13.11 | $21.28 | 1,976,000 | — | — |
| 2025-11-25 | $13.06 | $21.20 | 2,273,300 | — | — |
| 2025-11-24 | $12.77 | $20.73 | 2,512,100 | — | — |
| 2025-11-21 | $12.59 | $20.44 | 2,046,500 | — | — |
| 2025-11-20 | $12.19 | $19.79 | 2,404,800 | — | — |
| 2025-11-19 | $11.99 | $19.47 | 1,991,200 | — | — |
| 2025-11-18 | $12.22 | $19.84 | 2,224,700 | — | — |
| 2025-11-17 | $12.46 | $20.23 | 2,132,000 | — | — |
| 2025-11-14 | $12.91 | $20.96 | 2,392,900 | — | — |
| 2025-11-13 | $13.32 | $21.63 | 2,129,500 | — | — |
| 2025-11-12 | $13.76 | $22.34 | 1,985,600 | — | — |
| 2025-11-11 | $13.52 | $21.95 | 1,148,500 | — | — |
| 2025-11-10 | $13.52 | $21.95 | 1,856,300 | — | — |
| 2025-11-07 | $13.16 | $21.37 | 1,679,500 | — | — |
| 2025-11-06 | $13.64 | $22.15 | 1,971,700 | — | — |
| 2025-11-05 | $13.81 | $22.42 | 2,522,400 | — | — |
| 2025-11-04 | $13.54 | $21.98 | 2,829,600 | — | — |
| 2025-11-03 | $13.27 | $21.54 | 3,267,600 | — | — |
| 2025-10-31 | $14.20 | $23.05 | 5,599,200 | — | — |
| 2025-10-30 | $12.94 | $21.01 | 2,677,700 | — | — |
| 2025-10-29 | $13.17 | $21.38 | 1,965,200 | — | — |
| 2025-10-28 | $13.36 | $21.69 | 2,203,000 | — | — |
| 2025-10-27 | $13.43 | $21.80 | 1,537,300 | — | — |
| 2025-10-24 | $13.54 | $21.98 | 1,384,400 | — | — |
| 2025-10-23 | $13.37 | $21.71 | 1,687,800 | — | — |
| 2025-10-22 | $13.27 | $21.54 | 1,667,300 | — | — |
| 2025-10-21 | $13.27 | $21.54 | 1,469,600 | — | — |
| 2025-10-20 | $12.99 | $21.09 | 1,401,800 | — | — |
| 2025-10-17 | $12.85 | $20.86 | 1,137,000 | — | — |
| 2025-10-16 | $12.82 | $20.81 | 2,150,400 | — | — |
| 2025-10-15 | $13.10 | $21.27 | 1,233,000 | — | — |
| 2025-10-14 | $13.32 | $21.63 | 1,371,000 | — | — |
| 2025-10-13 | $13.22 | $21.46 | 1,408,800 | — | — |
| 2025-10-10 | $12.89 | $20.93 | 1,700,200 | — | — |
| 2025-10-09 | $13.58 | $22.05 | 1,279,800 | — | — |
| 2025-10-08 | $13.34 | $21.66 | 1,344,300 | — | — |
| 2025-10-07 | $13.28 | $21.56 | 2,048,800 | — | — |
| 2025-10-06 | $13.60 | $22.08 | 1,339,700 | — | — |
| 2025-10-03 | $13.80 | $22.40 | 2,491,200 | — | — |
| 2025-10-02 | $13.59 | $22.06 | 1,690,600 | — | — |
| 2025-10-01 | $13.80 | $22.40 | 1,826,700 | — | — |
| 2025-09-30 | $13.63 | $22.13 | 1,468,400 | — | — |
| 2025-09-29 | $13.63 | $22.13 | 2,342,500 | — | — |
| 2025-09-26 | $14.01 | $22.75 | 2,986,900 | — | — |
| 2025-09-25 | $13.27 | $21.54 | 2,164,300 | — | — |
| 2025-09-24 | $13.94 | $22.63 | 1,735,000 | — | — |
| 2025-09-23 | $13.67 | $22.19 | 1,996,800 | — | — |
| 2025-09-22 | $14.31 | $23.23 | 1,842,900 | — | — |
| 2025-09-19 | $13.79 | $22.39 | 4,246,400 | — | — |
| 2025-09-18 | $14.27 | $23.17 | 1,581,900 | — | — |
| 2025-09-17 | $13.99 | $22.71 | 1,663,800 | — | — |
| 2025-09-16 | $14.07 | $22.84 | 1,971,700 | — | — |
| 2025-09-15 | $13.91 | $22.58 | 1,309,900 | — | — |
| 2025-09-12 | $14.02 | $22.76 | 1,657,100 | — | — |
| 2025-09-11 | $14.55 | $23.62 | 1,826,800 | — | — |
| 2025-09-10 | $14.22 | $23.09 | 1,941,100 | — | — |
| 2025-09-09 | $14.43 | $23.43 | 1,593,400 | — | — |
| 2025-09-08 | $14.65 | $23.78 | 1,892,100 | — | — |
| 2025-09-05 | $14.79 | $24.01 | 1,787,200 | — | — |
| 2025-09-04 | $14.50 | $23.54 | 1,612,900 | — | — |
| 2025-09-03 | $14.50 | $23.54 | 1,531,300 | — | — |
| 2025-09-02 | $14.33 | $23.27 | 1,124,800 | — | — |
| 2025-08-29 | $14.45 | $23.46 | 1,737,400 | — | — |
| 2025-08-28 | $14.19 | $23.04 | 1,532,100 | — | — |
| 2025-08-27 | $14.31 | $23.23 | 1,597,200 | — | — |
| 2025-08-26 | $14.15 | $22.97 | 1,715,900 | — | — |
| 2025-08-25 | $14.09 | $22.88 | 1,132,300 | — | — |
| 2025-08-22 | $14.25 | $23.14 | 1,426,600 | — | — |
| 2025-08-21 | $13.71 | $22.26 | 1,217,400 | — | — |
| 2025-08-20 | $13.70 | $22.24 | 1,351,600 | — | — |
| 2025-08-19 | $13.97 | $22.68 | 1,731,900 | — | — |
| 2025-08-18 | $13.92 | $22.60 | 1,853,900 | — | — |
| 2025-08-15 | $13.71 | $22.26 | 1,529,000 | — | — |
| 2025-08-14 | $13.78 | $22.37 | 1,192,600 | — | — |
| 2025-08-13 | $13.89 | $22.55 | 1,492,800 | — | — |
| 2025-08-12 | $13.26 | $21.53 | 1,610,700 | — | — |
| 2025-08-11 | $12.85 | $20.86 | 1,905,300 | — | — |
| 2025-08-08 | $13.14 | $21.33 | 1,311,600 | — | — |
| 2025-08-07 | $13.25 | $21.51 | 2,024,200 | — | — |
| 2025-08-06 | $13.25 | $21.51 | 1,930,100 | — | — |
| 2025-08-05 | $13.23 | $21.48 | 2,844,300 | — | — |
| 2025-08-04 | $13.34 | $21.66 | 2,145,300 | — | — |
| 2025-08-01 | $12.86 | $20.88 | 5,093,500 | — | — |
| 2025-07-31 | $13.61 | $22.10 | 3,432,300 | — | — |
| 2025-07-30 | $13.73 | $22.29 | 2,051,100 | — | — |
| 2025-07-29 | $14.13 | $22.94 | 1,826,200 | — | — |
| 2025-07-28 | $14.23 | $23.10 | 1,298,500 | — | — |
| 2025-07-25 | $14.30 | $23.22 | 1,768,700 | — | — |
| 2025-07-24 | $14.59 | $23.69 | 2,554,500 | — | — |
| 2025-07-23 | $14.83 | $24.08 | 1,398,600 | — | — |
| 2025-07-22 | $14.63 | $23.75 | 1,318,300 | — | — |
| 2025-07-21 | $14.35 | $23.30 | 1,316,900 | — | — |
| 2025-07-18 | $14.39 | $23.36 | 1,126,100 | — | — |
| 2025-07-17 | $14.56 | $23.64 | 1,324,600 | — | — |
| 2025-07-16 | $14.31 | $23.23 | 1,528,700 | — | — |
| 2025-07-15 | $14.12 | $22.92 | 1,387,200 | — | — |
| 2025-07-14 | $14.44 | $23.44 | 1,493,200 | — | — |
| 2025-07-11 | $14.30 | $23.22 | 1,810,500 | — | — |
| 2025-07-10 | $15.11 | $24.53 | 2,403,000 | — | — |
| 2025-07-09 | $15.71 | $25.51 | 1,858,200 | — | — |
| 2025-07-08 | $16.04 | $26.04 | 1,730,800 | — | — |
| 2025-07-07 | $15.59 | $25.31 | 1,847,700 | — | — |
| 2025-07-03 | $16.24 | $26.37 | 1,684,400 | — | — |
| 2025-07-02 | $15.96 | $25.91 | 2,254,200 | — | — |
| 2025-07-01 | $15.92 | $25.85 | 2,704,800 | — | — |
| 2025-06-30 | $15.29 | $24.82 | 1,890,700 | — | — |
| 2025-06-27 | $15.03 | $24.40 | 1,951,300 | — | — |
| 2025-06-26 | $15.20 | $24.68 | 1,367,200 | — | — |
| 2025-06-25 | $14.98 | $24.32 | 1,507,500 | — | — |
| 2025-06-24 | $15.17 | $24.63 | 2,150,700 | — | — |
| 2025-06-23 | $14.63 | $23.75 | 1,958,200 | — | — |
| 2025-06-20 | $14.22 | $23.09 | 3,478,800 | — | — |
| 2025-06-18 | $14.76 | $23.96 | 2,439,100 | — | — |
| 2025-06-17 | $15.56 | $25.26 | 1,794,400 | — | — |
| 2025-06-16 | $15.88 | $25.78 | 1,808,300 | — | — |
| 2025-06-13 | $15.58 | $25.29 | 1,617,900 | — | — |
| 2025-06-12 | $15.86 | $25.75 | 1,366,700 | — | — |
| 2025-06-11 | $15.97 | $25.93 | 1,248,700 | — | — |
| 2025-06-10 | $15.95 | $25.90 | 1,985,200 | — | — |
| 2025-06-09 | $15.60 | $25.33 | 1,229,700 | — | — |
| 2025-06-06 | $15.76 | $25.59 | 1,530,300 | — | — |
| 2025-06-05 | $15.49 | $25.15 | 1,304,200 | — | — |
| 2025-06-04 | $15.45 | $25.08 | 1,873,500 | — | — |
| 2025-06-03 | $15.07 | $24.47 | 1,732,800 | — | — |
| 2025-06-02 | $14.82 | $24.06 | 1,822,100 | — | — |
| 2025-05-30 | $15.20 | $24.68 | 2,213,000 | — | — |
| 2025-05-29 | $15.46 | $25.10 | 2,136,900 | — | — |
| 2025-05-28 | $14.94 | $24.26 | 1,345,000 | — | — |
| 2025-05-27 | $15.36 | $24.94 | 3,622,400 | — | — |
| 2025-05-23 | $14.75 | $23.95 | 1,431,000 | — | — |
| 2025-05-22 | $15.17 | $24.63 | 2,170,200 | — | — |
| 2025-05-21 | $14.76 | $23.96 | 1,708,100 | — | — |
| 2025-05-20 | $15.28 | $24.81 | 1,986,700 | — | — |
| 2025-05-19 | $15.29 | $24.82 | 2,151,000 | — | — |
| 2025-05-16 | $15.27 | $24.79 | 2,859,300 | — | — |
| 2025-05-15 | $16.02 | $26.01 | 4,164,500 | — | — |
| 2025-05-14 | $16.56 | $26.89 | 3,184,400 | — | — |
| 2025-05-13 | $16.94 | $27.50 | 1,376,600 | — | — |
| 2025-05-12 | $16.77 | $27.23 | 1,477,600 | — | — |
| 2025-05-09 | $16.25 | $26.38 | 1,251,800 | — | — |
| 2025-05-08 | $15.86 | $25.75 | 994,800 | — | — |
| 2025-05-07 | $15.46 | $25.10 | 724,100 | — | — |
| 2025-05-06 | $15.51 | $25.18 | 1,085,600 | — | — |
| 2025-05-05 | $15.88 | $25.78 | 790,900 | — | — |
| 2025-05-02 | $16.07 | $26.09 | 815,900 | — | — |
| 2025-05-01 | $15.69 | $25.47 | 1,044,500 | — | — |
| 2025-04-30 | $15.52 | $25.20 | 1,099,800 | — | — |
| 2025-04-29 | $15.73 | $25.54 | 749,700 | — | — |
| 2025-04-28 | $15.65 | $25.41 | 1,437,600 | — | — |
| 2025-04-25 | $15.30 | $24.84 | 813,600 | — | — |
| 2025-04-24 | $15.36 | $24.94 | 1,052,000 | — | — |
| 2025-04-23 | $15.16 | $24.61 | 1,536,400 | — | — |
| 2025-04-22 | $14.53 | $23.59 | 1,247,700 | — | — |
| 2025-04-21 | $14.03 | $22.78 | 1,895,000 | — | — |
| 2025-04-17 | $14.36 | $23.31 | 1,230,700 | — | — |
| 2025-04-16 | $14.64 | $23.77 | 1,157,700 | — | — |
| 2025-04-15 | $14.82 | $24.06 | 1,375,200 | — | — |
| 2025-04-14 | $14.71 | $23.88 | 1,363,300 | — | — |
| 2025-04-11 | $14.45 | $23.46 | 1,541,600 | — | — |
| 2025-04-10 | $14.25 | $23.14 | 1,996,300 | — | — |
| 2025-04-09 | $15.56 | $25.26 | 3,533,900 | — | — |
| 2025-04-08 | $14.10 | $22.89 | 2,703,500 | — | — |
| 2025-04-07 | $14.65 | $23.78 | 2,525,300 | — | — |
| 2025-04-04 | $14.85 | $24.11 | 2,629,100 | — | — |
| 2025-04-03 | $16.41 | $26.64 | 1,504,800 | — | — |
| 2025-04-02 | $17.63 | $28.62 | 1,101,100 | — | — |
| 2025-04-01 | $17.34 | $28.15 | 1,176,900 | — | — |
| 2025-03-31 | $17.05 | $27.68 | 1,082,500 | — | — |
| 2025-03-28 | $17.08 | $27.73 | 1,533,800 | — | — |
| 2025-03-27 | $17.39 | $28.23 | 2,009,200 | — | — |
| 2025-03-26 | $17.51 | $28.43 | 1,335,700 | — | — |
| 2025-03-25 | $17.09 | $27.75 | 2,830,600 | — | — |
| 2025-03-24 | $16.98 | $27.57 | 3,612,700 | — | — |
| 2025-03-21 | $16.43 | $26.67 | 27,674,100 | — | — |
| 2025-03-20 | $17.15 | $27.84 | 1,574,300 | — | — |
| 2025-03-19 | $17.57 | $28.53 | 1,383,800 | — | — |
| 2025-03-18 | $17.35 | $28.17 | 1,619,800 | — | — |
| 2025-03-17 | $17.38 | $28.22 | 1,197,000 | — | — |
| 2025-03-14 | $17.28 | $28.05 | 1,455,800 | — | — |
| 2025-03-13 | $16.85 | $27.36 | 1,851,400 | — | — |
| 2025-03-12 | $17.07 | $27.71 | 1,822,800 | — | — |
| 2025-03-11 | $17.52 | $28.44 | 1,296,100 | — | — |
| 2025-03-10 | $17.75 | $28.82 | 1,204,300 | — | — |
| 2025-03-07 | $18.62 | $30.23 | 1,235,400 | — | — |
| 2025-03-06 | $17.95 | $29.14 | 814,500 | — | — |
| 2025-03-05 | $18.22 | $29.58 | 1,431,400 | — | — |
| 2025-03-04 | $17.99 | $29.21 | 1,271,800 | — | — |
| 2025-03-03 | $18.10 | $29.39 | 1,133,600 | — | — |
| 2025-02-28 | $18.37 | $29.82 | 1,466,800 | — | — |
| 2025-02-27 | $18.29 | $29.69 | 1,115,300 | — | — |
| 2025-02-26 | $18.57 | $30.15 | 1,305,100 | — | — |
| 2025-02-25 | $18.55 | $30.12 | 1,308,100 | — | — |
| 2025-02-24 | $19.31 | $31.35 | 1,034,600 | — | — |
| 2025-02-21 | $19.56 | $31.76 | 871,300 | — | — |
| 2025-02-20 | $20.17 | $32.75 | 923,900 | — | — |
| 2025-02-19 | $20.30 | $32.96 | 942,700 | — | — |
| 2025-02-18 | $21.32 | $34.61 | 1,075,600 | — | — |
| 2025-02-14 | $20.37 | $33.07 | 587,800 | — | — |
| 2025-02-13 | $20.58 | $33.41 | 747,700 | — | — |
| 2025-02-12 | $20.06 | $32.57 | 849,200 | — | — |
| 2025-02-11 | $20.08 | $32.60 | 1,332,500 | — | — |
| 2025-02-10 | $20.23 | $32.84 | 1,225,900 | — | — |
| 2025-02-07 | $20.87 | $33.88 | 1,528,600 | — | — |
| 2025-02-06 | $22.35 | $36.29 | 1,405,300 | — | — |
| 2025-02-05 | $22.11 | $35.90 | 2,870,700 | — | — |
| 2025-02-04 | $22.61 | $36.71 | 2,256,400 | — | — |
| 2025-02-03 | $22.01 | $35.73 | 2,163,000 | — | — |
| 2025-01-31 | $21.72 | $35.26 | 1,109,100 | — | — |
| 2025-01-30 | $21.54 | $34.97 | 777,500 | — | — |
| 2025-01-29 | $21.54 | $34.97 | 836,500 | — | — |
| 2025-01-28 | $21.43 | $34.79 | 603,300 | — | — |
| 2025-01-27 | $21.33 | $34.63 | 801,600 | — | — |
| 2025-01-24 | $21.09 | $34.24 | 614,900 | — | — |
| 2025-01-23 | $21.16 | $34.35 | 697,600 | — | — |
| 2025-01-22 | $20.70 | $33.61 | 1,148,000 | — | — |
| 2025-01-21 | $20.87 | $33.88 | 541,900 | — | — |
| 2025-01-17 | $20.48 | $33.25 | 420,800 | — | — |
| 2025-01-16 | $20.63 | $33.49 | 973,600 | — | — |
| 2025-01-15 | $20.79 | $33.75 | 920,000 | — | — |
| 2025-01-14 | $19.89 | $32.29 | 782,300 | — | — |
| 2025-01-13 | $19.76 | $32.08 | 1,078,900 | — | — |
| 2025-01-10 | $19.47 | $31.61 | 1,046,800 | — | — |
| 2025-01-08 | $20.52 | $33.32 | 801,900 | — | — |
| 2025-01-07 | $20.32 | $32.99 | 762,400 | — | — |
| 2025-01-06 | $20.19 | $32.78 | 1,074,500 | — | — |
| 2025-01-03 | $19.87 | $32.26 | 768,800 | — | — |
| 2025-01-02 | $19.75 | $32.06 | 1,267,100 | — | — |