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
- 1972-06-01 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 | $13.12 | $134.22 | 26,302,300 | — | — |
| 2025-12-30 | $13.23 | $135.34 | 23,002,800 | — | — |
| 2025-12-29 | $13.28 | $135.85 | 24,398,300 | — | — |
| 2025-12-26 | $13.31 | $136.16 | 22,471,400 | — | — |
| 2025-12-24 | $13.36 | $136.67 | 14,227,600 | — | — |
| 2025-12-23 | $13.29 | $135.96 | 25,440,800 | — | — |
| 2025-12-22 | $13.46 | $137.69 | 31,106,100 | — | — |
| 2025-12-19 | $13.47 | $137.80 | 61,640,600 | — | — |
| 2025-12-18 | $13.32 | $136.26 | 52,604,800 | — | — |
| 2025-12-17 | $13.31 | $136.16 | 58,320,600 | — | — |
| 2025-12-16 | $13.67 | $139.84 | 69,408,900 | — | — |
| 2025-12-15 | $13.65 | $139.64 | 53,577,300 | — | — |
| 2025-12-12 | $13.76 | $140.76 | 48,337,300 | — | — |
| 2025-12-11 | $13.63 | $139.43 | 59,012,300 | — | — |
| 2025-12-10 | $13.41 | $137.18 | 72,210,700 | — | — |
| 2025-12-09 | $13.08 | $133.81 | 33,350,000 | — | — |
| 2025-12-08 | $13.14 | $134.42 | 45,580,800 | — | — |
| 2025-12-05 | $13.03 | $133.30 | 54,099,400 | — | — |
| 2025-12-04 | $13.14 | $134.42 | 47,554,800 | — | — |
| 2025-12-03 | $13.09 | $133.91 | 45,364,700 | — | — |
| 2025-12-02 | $12.96 | $132.58 | 57,641,700 | — | — |
| 2025-12-01 | $13.16 | $134.63 | 51,594,000 | — | — |
| 2025-11-28 | $13.28 | $135.85 | 29,536,200 | — | — |
| 2025-11-26 | $13.19 | $134.93 | 44,942,200 | — | — |
| 2025-11-25 | $13.17 | $134.73 | 52,885,000 | — | — |
| 2025-11-24 | $12.96 | $132.58 | 52,936,200 | — | — |
| 2025-11-21 | $12.83 | $131.25 | 74,048,900 | — | — |
| 2025-11-20 | $12.41 | $126.95 | 95,861,900 | — | — |
| 2025-11-19 | $12.90 | $131.97 | 49,619,300 | — | — |
| 2025-11-18 | $13.02 | $133.19 | 70,215,400 | — | — |
| 2025-11-17 | $12.88 | $131.76 | 73,404,400 | — | — |
| 2025-11-14 | $13.19 | $134.93 | 67,932,400 | — | — |
| 2025-11-13 | $13.28 | $135.85 | 71,481,600 | — | — |
| 2025-11-12 | $13.45 | $137.59 | 61,840,500 | — | — |
| 2025-11-11 | $13.30 | $136.06 | 79,742,400 | — | — |
| 2025-11-10 | $13.16 | $134.63 | 62,051,200 | — | — |
| 2025-11-07 | $13.21 | $135.14 | 80,011,300 | — | — |
| 2025-11-06 | $13.12 | $132.68 | 82,291,000 | — | — |
| 2025-11-05 | $13.11 | $132.58 | 79,134,300 | — | — |
| 2025-11-04 | $12.79 | $129.34 | 70,360,600 | — | — |
| 2025-11-03 | $13.01 | $131.57 | 80,419,400 | — | — |
| 2025-10-31 | $13.13 | $132.78 | 68,862,000 | — | — |
| 2025-10-30 | $13.06 | $132.08 | 80,766,300 | — | — |
| 2025-10-29 | $13.24 | $133.90 | 127,512,200 | — | — |
| 2025-10-28 | $13.13 | $132.78 | 96,738,500 | — | — |
| 2025-10-27 | $13.26 | $134.10 | 140,859,000 | — | — |
| 2025-10-24 | $13.84 | $139.96 | 298,366,900 | — | — |
| 2025-10-23 | $12.34 | $124.79 | 479,840,300 | — | — |
| 2025-10-22 | $12.43 | $125.70 | 415,062,200 | — | — |
| 2025-10-21 | $12.56 | $127.02 | 297,153,200 | — | — |
| 2025-10-20 | $11.99 | $121.25 | 77,878,900 | — | — |
| 2025-10-17 | $11.92 | $120.55 | 107,633,500 | — | — |
| 2025-10-16 | $11.74 | $118.73 | 108,701,200 | — | — |
| 2025-10-15 | $11.76 | $118.93 | 88,960,700 | — | — |
| 2025-10-14 | $11.65 | $117.82 | 89,117,900 | — | — |
| 2025-10-13 | $11.54 | $116.70 | 73,939,400 | — | — |
| 2025-10-10 | $11.41 | $115.39 | 84,595,400 | — | — |
| 2025-10-09 | $11.50 | $116.30 | 70,320,500 | — | — |
| 2025-10-08 | $11.74 | $118.73 | 78,469,700 | — | — |
| 2025-10-07 | $11.92 | $120.55 | 154,390,200 | — | — |
| 2025-10-06 | $12.70 | $128.43 | 90,544,900 | — | — |
| 2025-10-03 | $12.67 | $128.13 | 100,778,600 | — | — |
| 2025-10-02 | $12.22 | $123.58 | 74,530,500 | — | — |
| 2025-10-01 | $12.27 | $124.09 | 73,578,400 | — | — |
| 2025-09-30 | $11.96 | $120.95 | 70,765,000 | — | — |
| 2025-09-29 | $12.09 | $122.27 | 83,325,000 | — | — |
| 2025-09-26 | $12.01 | $121.46 | 117,681,800 | — | — |
| 2025-09-25 | $11.62 | $117.51 | 67,656,300 | — | — |
| 2025-09-24 | $11.63 | $117.61 | 60,193,800 | — | — |
| 2025-09-23 | $11.73 | $118.63 | 55,667,600 | — | — |
| 2025-09-22 | $11.66 | $117.92 | 58,432,700 | — | — |
| 2025-09-19 | $11.62 | $117.51 | 71,676,300 | — | — |
| 2025-09-18 | $11.74 | $118.73 | 55,040,100 | — | — |
| 2025-09-17 | $11.66 | $117.92 | 68,585,900 | — | — |
| 2025-09-16 | $11.61 | $117.41 | 58,065,000 | — | — |
| 2025-09-15 | $11.68 | $118.12 | 47,942,400 | — | — |
| 2025-09-12 | $11.68 | $118.12 | 50,100,800 | — | — |
| 2025-09-11 | $11.76 | $118.93 | 64,196,100 | — | — |
| 2025-09-10 | $11.42 | $115.49 | 47,021,300 | — | — |
| 2025-09-09 | $11.49 | $116.20 | 41,262,700 | — | — |
| 2025-09-08 | $11.69 | $118.22 | 39,734,500 | — | — |
| 2025-09-05 | $11.74 | $118.73 | 47,547,800 | — | — |
| 2025-09-04 | $11.68 | $118.12 | 33,136,700 | — | — |
| 2025-09-03 | $11.62 | $117.51 | 47,728,700 | — | — |
| 2025-09-02 | $11.72 | $118.52 | 57,704,200 | — | — |
| 2025-08-29 | $11.77 | $119.03 | 44,069,700 | — | — |
| 2025-08-28 | $11.71 | $118.42 | 47,723,700 | — | — |
| 2025-08-27 | $11.91 | $120.45 | 40,381,500 | — | — |
| 2025-08-26 | $11.84 | $119.74 | 48,613,300 | — | — |
| 2025-08-25 | $11.82 | $119.54 | 45,038,800 | — | — |
| 2025-08-22 | $11.74 | $118.73 | 58,538,700 | — | — |
| 2025-08-21 | $11.33 | $114.58 | 51,779,300 | — | — |
| 2025-08-20 | $11.49 | $116.20 | 46,469,900 | — | — |
| 2025-08-19 | $11.58 | $117.11 | 58,020,200 | — | — |
| 2025-08-18 | $11.46 | $115.89 | 37,113,800 | — | — |
| 2025-08-15 | $11.44 | $115.69 | 46,141,400 | — | — |
| 2025-08-14 | $11.44 | $115.69 | 52,469,200 | — | — |
| 2025-08-13 | $11.44 | $115.69 | 63,823,300 | — | — |
| 2025-08-12 | $11.25 | $113.77 | 63,944,100 | — | — |
| 2025-08-11 | $11.14 | $112.66 | 84,333,000 | — | — |
| 2025-08-08 | $11.32 | $112.96 | 48,465,300 | — | — |
| 2025-08-07 | $11.28 | $112.56 | 71,775,000 | — | — |
| 2025-08-06 | $11.21 | $111.86 | 59,519,800 | — | — |
| 2025-08-05 | $11.06 | $110.37 | 58,864,300 | — | — |
| 2025-08-04 | $10.95 | $109.27 | 56,696,800 | — | — |
| 2025-08-01 | $10.82 | $107.97 | 73,541,500 | — | — |
| 2025-07-31 | $11.07 | $110.47 | 101,090,900 | — | — |
| 2025-07-30 | $10.87 | $108.47 | 79,866,900 | — | — |
| 2025-07-29 | $11.08 | $110.57 | 58,371,500 | — | — |
| 2025-07-28 | $11.28 | $112.56 | 54,173,600 | — | — |
| 2025-07-25 | $11.47 | $114.46 | 52,312,300 | — | — |
| 2025-07-24 | $11.26 | $112.36 | 63,557,800 | — | — |
| 2025-07-23 | $11.38 | $113.56 | 76,163,200 | — | — |
| 2025-07-22 | $11.19 | $111.66 | 79,403,800 | — | — |
| 2025-07-21 | $11.31 | $112.86 | 65,515,600 | — | — |
| 2025-07-18 | $11.16 | $111.37 | 68,812,600 | — | — |
| 2025-07-17 | $11.15 | $111.27 | 70,345,300 | — | — |
| 2025-07-16 | $11.24 | $112.16 | 107,978,100 | — | — |
| 2025-07-15 | $11.57 | $115.46 | 65,101,900 | — | — |
| 2025-07-14 | $11.88 | $118.55 | 62,098,100 | — | — |
| 2025-07-11 | $11.78 | $117.55 | 65,340,700 | — | — |
| 2025-07-10 | $11.91 | $118.85 | 67,263,000 | — | — |
| 2025-07-09 | $11.83 | $118.05 | 63,886,900 | — | — |
| 2025-07-08 | $11.68 | $116.55 | 74,190,200 | — | — |
| 2025-07-07 | $11.59 | $115.66 | 73,842,100 | — | — |
| 2025-07-03 | $11.81 | $117.85 | 60,311,500 | — | — |
| 2025-07-02 | $11.77 | $117.45 | 122,331,600 | — | — |
| 2025-07-01 | $11.35 | $113.26 | 140,150,700 | — | — |
| 2025-06-30 | $10.85 | $108.27 | 88,472,200 | — | — |
| 2025-06-27 | $10.80 | $107.77 | 182,008,200 | — | — |
| 2025-06-26 | $10.63 | $106.08 | 88,416,400 | — | — |
| 2025-06-25 | $10.48 | $104.58 | 91,927,300 | — | — |
| 2025-06-24 | $10.73 | $107.07 | 77,244,400 | — | — |
| 2025-06-23 | $10.75 | $107.27 | 77,576,500 | — | — |
| 2025-06-20 | $10.59 | $105.68 | 116,743,400 | — | — |
| 2025-06-18 | $10.43 | $104.08 | 82,770,200 | — | — |
| 2025-06-17 | $10.42 | $103.98 | 100,969,400 | — | — |
| 2025-06-16 | $10.62 | $105.98 | 75,195,200 | — | — |
| 2025-06-13 | $10.43 | $104.08 | 90,106,200 | — | — |
| 2025-06-12 | $10.53 | $105.08 | 76,393,300 | — | — |
| 2025-06-11 | $10.66 | $106.38 | 93,094,900 | — | — |
| 2025-06-10 | $10.60 | $105.78 | 87,955,500 | — | — |
| 2025-06-09 | $10.34 | $103.18 | 63,638,900 | — | — |
| 2025-06-06 | $10.26 | $102.38 | 105,916,700 | — | — |
| 2025-06-05 | $10.10 | $100.79 | 133,191,400 | — | — |
| 2025-06-04 | $10.24 | $102.18 | 123,191,200 | — | — |
| 2025-06-03 | $10.19 | $101.69 | 121,584,300 | — | — |
| 2025-06-02 | $9.98 | $99.59 | 170,340,800 | — | — |
| 2025-05-30 | $10.38 | $103.58 | 152,191,600 | — | — |
| 2025-05-29 | $10.22 | $101.99 | 101,642,200 | — | — |
| 2025-05-28 | $10.17 | $101.49 | 102,335,600 | — | — |
| 2025-05-27 | $10.31 | $102.88 | 89,066,800 | — | — |
| 2025-05-23 | $10.36 | $103.38 | 80,519,000 | — | — |
| 2025-05-22 | $10.44 | $104.18 | 94,081,100 | — | — |
| 2025-05-21 | $10.48 | $104.58 | 89,090,500 | — | — |
| 2025-05-20 | $10.72 | $106.97 | 61,063,800 | — | — |
| 2025-05-19 | $10.75 | $107.27 | 60,195,700 | — | — |
| 2025-05-16 | $10.80 | $107.77 | 64,913,000 | — | — |
| 2025-05-15 | $10.75 | $107.27 | 71,096,500 | — | — |
| 2025-05-14 | $10.65 | $106.28 | 84,453,100 | — | — |
| 2025-05-13 | $10.60 | $105.78 | 83,671,000 | — | — |
| 2025-05-12 | $10.55 | $105.28 | 102,035,800 | — | — |
| 2025-05-09 | $10.43 | $102.58 | 76,350,700 | — | — |
| 2025-05-08 | $10.28 | $101.11 | 107,173,400 | — | — |
| 2025-05-07 | $10.28 | $101.11 | 116,885,100 | — | — |
| 2025-05-06 | $10.44 | $102.68 | 131,814,000 | — | — |
| 2025-05-05 | $10.17 | $100.03 | 105,766,300 | — | — |
| 2025-05-02 | $10.28 | $101.11 | 82,228,700 | — | — |
| 2025-05-01 | $10.18 | $100.12 | 126,532,500 | — | — |
| 2025-04-30 | $10.01 | $98.45 | 136,406,200 | — | — |
| 2025-04-29 | $10.15 | $99.83 | 141,980,300 | — | — |
| 2025-04-28 | $10.02 | $98.55 | 77,051,500 | — | — |
| 2025-04-25 | $10.04 | $98.75 | 88,682,400 | — | — |
| 2025-04-24 | $10.06 | $98.94 | 87,031,000 | — | — |
| 2025-04-23 | $9.78 | $96.19 | 158,691,500 | — | — |
| 2025-04-22 | $9.65 | $94.91 | 121,387,100 | — | — |
| 2025-04-21 | $9.47 | $93.14 | 94,138,900 | — | — |
| 2025-04-17 | $9.63 | $94.72 | 129,204,600 | — | — |
| 2025-04-16 | $9.40 | $92.45 | 133,804,900 | — | — |
| 2025-04-15 | $9.45 | $92.94 | 125,469,000 | — | — |
| 2025-04-14 | $9.71 | $95.50 | 189,955,000 | — | — |
| 2025-04-11 | $9.33 | $91.76 | 146,073,700 | — | — |
| 2025-04-10 | $9.14 | $89.90 | 163,535,400 | — | — |
| 2025-04-09 | $9.50 | $93.44 | 199,663,000 | — | — |
| 2025-04-08 | $8.69 | $85.47 | 199,286,800 | — | — |
| 2025-04-07 | $9.24 | $90.88 | 274,938,500 | — | — |
| 2025-04-04 | $9.58 | $94.22 | 177,466,200 | — | — |
| 2025-04-03 | $9.54 | $93.83 | 220,271,000 | — | — |
| 2025-04-02 | $10.15 | $99.83 | 136,908,500 | — | — |
| 2025-04-01 | $9.94 | $97.76 | 135,388,700 | — | — |
| 2025-03-31 | $10.03 | $98.65 | 139,951,900 | — | — |
| 2025-03-28 | $9.72 | $95.60 | 136,868,300 | — | — |
| 2025-03-27 | $9.90 | $97.37 | 229,032,500 | — | — |
| 2025-03-26 | $10.30 | $101.31 | 139,742,100 | — | — |
| 2025-03-25 | $10.29 | $101.21 | 83,674,900 | — | — |
| 2025-03-24 | $10.25 | $100.81 | 102,847,200 | — | — |
| 2025-03-21 | $10.00 | $98.35 | 240,638,600 | — | — |
| 2025-03-20 | $10.01 | $98.45 | 109,103,700 | — | — |
| 2025-03-19 | $10.17 | $100.03 | 124,697,400 | — | — |
| 2025-03-18 | $9.95 | $97.86 | 102,730,900 | — | — |
| 2025-03-17 | $9.92 | $97.57 | 98,583,100 | — | — |
| 2025-03-14 | $9.73 | $95.70 | 91,313,800 | — | — |
| 2025-03-13 | $9.53 | $93.73 | 137,747,600 | — | — |
| 2025-03-12 | $9.59 | $94.32 | 129,994,600 | — | — |
| 2025-03-11 | $9.69 | $95.31 | 210,127,000 | — | — |
| 2025-03-10 | $9.96 | $97.96 | 167,183,800 | — | — |
| 2025-03-07 | $9.90 | $97.37 | 150,644,900 | — | — |
| 2025-03-06 | $9.61 | $94.52 | 136,680,700 | — | — |
| 2025-03-05 | $9.65 | $94.91 | 157,774,900 | — | — |
| 2025-03-04 | $9.12 | $89.70 | 167,500,000 | — | — |
| 2025-03-03 | $9.39 | $92.35 | 154,435,900 | — | — |
| 2025-02-28 | $9.55 | $93.93 | 137,992,600 | — | — |
| 2025-02-27 | $9.29 | $91.37 | 70,518,800 | — | — |
| 2025-02-26 | $9.47 | $93.14 | 87,948,100 | — | — |
| 2025-02-25 | $9.42 | $92.65 | 88,876,800 | — | — |
| 2025-02-24 | $9.35 | $91.96 | 72,562,600 | — | — |
| 2025-02-21 | $9.28 | $91.27 | 58,437,700 | — | — |
| 2025-02-20 | $9.39 | $92.35 | 39,787,800 | — | — |
| 2025-02-19 | $9.34 | $91.86 | 50,191,700 | — | — |
| 2025-02-18 | $9.29 | $91.37 | 62,175,800 | — | — |
| 2025-02-14 | $9.48 | $90.29 | 53,778,300 | — | — |
| 2025-02-13 | $9.35 | $89.05 | 72,059,800 | — | — |
| 2025-02-12 | $9.23 | $87.91 | 67,339,600 | — | — |
| 2025-02-11 | $9.21 | $87.72 | 54,844,600 | — | — |
| 2025-02-10 | $9.24 | $88.00 | 72,168,000 | — | — |
| 2025-02-07 | $9.24 | $88.00 | 140,852,700 | — | — |
| 2025-02-06 | $9.26 | $88.19 | 222,758,300 | — | — |
| 2025-02-05 | $10.01 | $95.34 | 124,187,800 | — | — |
| 2025-02-04 | $10.16 | $96.77 | 68,716,500 | — | — |
| 2025-02-03 | $9.89 | $94.19 | 131,430,300 | — | — |
| 2025-01-31 | $10.08 | $96.00 | 103,652,400 | — | — |
| 2025-01-30 | $10.16 | $96.77 | 69,663,100 | — | — |
| 2025-01-29 | $10.21 | $97.24 | 69,986,900 | — | — |
| 2025-01-28 | $10.08 | $96.00 | 92,177,600 | — | — |
| 2025-01-27 | $10.38 | $98.86 | 73,082,600 | — | — |
| 2025-01-24 | $10.12 | $96.38 | 42,909,100 | — | — |
| 2025-01-23 | $10.16 | $96.77 | 56,241,100 | — | — |
| 2025-01-22 | $10.03 | $95.53 | 64,949,200 | — | — |
| 2025-01-21 | $10.43 | $99.34 | 65,670,800 | — | — |
| 2025-01-17 | $10.18 | $96.96 | 60,802,700 | — | — |
| 2025-01-16 | $10.01 | $95.34 | 45,770,000 | — | — |
| 2025-01-15 | $9.95 | $94.77 | 68,674,400 | — | — |
| 2025-01-14 | $9.78 | $93.15 | 45,419,900 | — | — |
| 2025-01-13 | $9.71 | $92.48 | 66,023,000 | — | — |
| 2025-01-10 | $9.65 | $91.91 | 73,373,400 | — | — |
| 2025-01-08 | $9.74 | $92.77 | 61,678,800 | — | — |
| 2025-01-07 | $9.76 | $92.96 | 62,404,000 | — | — |
| 2025-01-06 | $9.92 | $94.48 | 63,840,800 | — | — |
| 2025-01-03 | $9.88 | $94.10 | 77,245,900 | — | — |
| 2025-01-02 | $9.65 | $91.91 | 67,156,200 | — | — |