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
- 1993-11-23 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 | $12.59 | $56.11 | 2,538,900 | — | — |
| 2025-12-30 | $12.64 | $56.34 | 3,073,900 | — | — |
| 2025-12-29 | $12.72 | $56.69 | 3,710,400 | — | — |
| 2025-12-26 | $12.77 | $56.92 | 2,309,500 | — | — |
| 2025-12-24 | $12.85 | $57.27 | 1,813,800 | — | — |
| 2025-12-23 | $12.90 | $57.50 | 4,644,400 | — | — |
| 2025-12-22 | $13.16 | $58.65 | 5,019,600 | — | — |
| 2025-12-19 | $13.39 | $59.68 | 10,511,800 | — | — |
| 2025-12-18 | $13.48 | $60.08 | 6,224,600 | — | — |
| 2025-12-17 | $13.19 | $58.79 | 4,123,100 | — | — |
| 2025-12-16 | $12.93 | $57.63 | 2,962,800 | — | — |
| 2025-12-15 | $13.09 | $58.34 | 5,740,600 | — | — |
| 2025-12-12 | $12.87 | $57.36 | 3,304,200 | — | — |
| 2025-12-11 | $13.06 | $58.21 | 5,478,500 | — | — |
| 2025-12-10 | $13.03 | $58.08 | 7,423,300 | — | — |
| 2025-12-09 | $12.70 | $56.60 | 6,181,400 | — | — |
| 2025-12-08 | $12.88 | $57.41 | 8,965,100 | — | — |
| 2025-12-05 | $12.70 | $56.60 | 3,600,800 | — | — |
| 2025-12-04 | $12.71 | $56.60 | 3,604,800 | — | — |
| 2025-12-03 | $12.74 | $56.74 | 4,739,500 | — | — |
| 2025-12-02 | $12.47 | $55.54 | 5,005,500 | — | — |
| 2025-12-01 | $12.41 | $55.27 | 6,298,400 | — | — |
| 2025-11-28 | $12.24 | $54.51 | 2,113,000 | — | — |
| 2025-11-26 | $12.17 | $54.20 | 4,406,000 | — | — |
| 2025-11-25 | $12.13 | $54.02 | 9,555,800 | — | — |
| 2025-11-24 | $11.37 | $50.64 | 3,578,800 | — | — |
| 2025-11-21 | $11.35 | $50.55 | 7,269,000 | — | — |
| 2025-11-20 | $10.93 | $48.68 | 4,604,300 | — | — |
| 2025-11-19 | $10.93 | $48.68 | 2,864,200 | — | — |
| 2025-11-18 | $10.83 | $48.23 | 4,460,100 | — | — |
| 2025-11-17 | $10.72 | $47.74 | 5,228,700 | — | — |
| 2025-11-14 | $11.16 | $49.70 | 3,927,900 | — | — |
| 2025-11-13 | $11.07 | $49.30 | 4,963,600 | — | — |
| 2025-11-12 | $11.04 | $49.17 | 3,878,400 | — | — |
| 2025-11-11 | $10.91 | $48.59 | 4,549,800 | — | — |
| 2025-11-10 | $10.96 | $48.81 | 5,041,800 | — | — |
| 2025-11-07 | $10.88 | $48.45 | 4,561,700 | — | — |
| 2025-11-06 | $10.90 | $48.54 | 4,168,300 | — | — |
| 2025-11-05 | $11.04 | $49.17 | 5,024,400 | — | — |
| 2025-11-04 | $11.02 | $49.08 | 5,638,100 | — | — |
| 2025-11-03 | $11.29 | $50.28 | 4,299,100 | — | — |
| 2025-10-31 | $11.42 | $50.86 | 5,027,200 | — | — |
| 2025-10-30 | $11.20 | $49.88 | 5,700,200 | — | — |
| 2025-10-29 | $11.53 | $51.35 | 5,552,200 | — | — |
| 2025-10-28 | $11.74 | $52.28 | 4,290,600 | — | — |
| 2025-10-27 | $11.88 | $52.91 | 4,914,300 | — | — |
| 2025-10-24 | $12.11 | $53.93 | 9,530,300 | — | — |
| 2025-10-23 | $11.56 | $51.48 | 5,407,200 | — | — |
| 2025-10-22 | $11.50 | $51.22 | 2,692,800 | — | — |
| 2025-10-21 | $11.53 | $51.35 | 2,357,500 | — | — |
| 2025-10-20 | $11.54 | $51.39 | 3,359,300 | — | — |
| 2025-10-17 | $11.28 | $50.24 | 4,956,000 | — | — |
| 2025-10-16 | $11.14 | $49.61 | 9,457,700 | — | — |
| 2025-10-15 | $11.93 | $53.13 | 5,117,900 | — | — |
| 2025-10-14 | $12.04 | $53.62 | 4,471,500 | — | — |
| 2025-10-13 | $11.59 | $51.62 | 4,619,000 | — | — |
| 2025-10-10 | $11.38 | $50.68 | 5,067,700 | — | — |
| 2025-10-09 | $11.97 | $53.31 | 6,219,100 | — | — |
| 2025-10-08 | $11.96 | $53.26 | 6,896,900 | — | — |
| 2025-10-07 | $12.07 | $53.75 | 4,437,100 | — | — |
| 2025-10-06 | $12.10 | $53.89 | 4,541,500 | — | — |
| 2025-10-03 | $12.02 | $53.53 | 5,783,900 | — | — |
| 2025-10-02 | $11.66 | $51.93 | 4,202,200 | — | — |
| 2025-10-01 | $11.71 | $52.15 | 7,234,500 | — | — |
| 2025-09-30 | $11.55 | $51.44 | 5,240,200 | — | — |
| 2025-09-29 | $11.51 | $51.26 | 4,250,300 | — | — |
| 2025-09-26 | $11.58 | $51.57 | 3,545,100 | — | — |
| 2025-09-25 | $11.55 | $51.44 | 3,688,000 | — | — |
| 2025-09-24 | $11.73 | $52.24 | 6,100,400 | — | — |
| 2025-09-23 | $11.67 | $51.97 | 6,219,100 | — | — |
| 2025-09-22 | $11.91 | $53.04 | 4,497,300 | — | — |
| 2025-09-19 | $12.19 | $54.29 | 7,578,900 | — | — |
| 2025-09-18 | $12.41 | $55.27 | 3,771,600 | — | — |
| 2025-09-17 | $12.08 | $53.80 | 5,388,000 | — | — |
| 2025-09-16 | $12.10 | $53.89 | 4,960,400 | — | — |
| 2025-09-15 | $12.35 | $55.00 | 5,282,500 | — | — |
| 2025-09-12 | $12.67 | $56.43 | 3,319,500 | — | — |
| 2025-09-11 | $12.76 | $56.83 | 4,535,200 | — | — |
| 2025-09-10 | $12.62 | $56.20 | 3,158,000 | — | — |
| 2025-09-09 | $12.61 | $56.16 | 4,844,700 | — | — |
| 2025-09-08 | $12.88 | $57.36 | 3,726,800 | — | — |
| 2025-09-05 | $12.97 | $57.76 | 4,360,200 | — | — |
| 2025-09-04 | $12.95 | $57.63 | 3,661,800 | — | — |
| 2025-09-03 | $12.83 | $57.10 | 3,665,900 | — | — |
| 2025-09-02 | $12.83 | $57.10 | 4,731,100 | — | — |
| 2025-08-29 | $12.82 | $57.05 | 3,512,700 | — | — |
| 2025-08-28 | $12.78 | $56.87 | 3,529,000 | — | — |
| 2025-08-27 | $12.86 | $57.23 | 5,080,000 | — | — |
| 2025-08-26 | $13.00 | $57.85 | 8,771,700 | — | — |
| 2025-08-25 | $12.56 | $55.89 | 5,581,800 | — | — |
| 2025-08-22 | $12.63 | $56.21 | 9,856,100 | — | — |
| 2025-08-21 | $11.80 | $52.51 | 5,275,700 | — | — |
| 2025-08-20 | $12.00 | $53.40 | 6,716,700 | — | — |
| 2025-08-19 | $12.08 | $53.76 | 4,723,400 | — | — |
| 2025-08-18 | $11.96 | $53.22 | 3,929,700 | — | — |
| 2025-08-15 | $11.94 | $53.13 | 4,634,500 | — | — |
| 2025-08-14 | $11.98 | $53.31 | 4,206,300 | — | — |
| 2025-08-13 | $11.98 | $53.31 | 7,348,000 | — | — |
| 2025-08-12 | $11.77 | $52.38 | 5,287,800 | — | — |
| 2025-08-11 | $11.61 | $51.67 | 5,071,200 | — | — |
| 2025-08-08 | $11.56 | $51.44 | 5,741,700 | — | — |
| 2025-08-07 | $11.37 | $50.60 | 8,891,400 | — | — |
| 2025-08-06 | $11.30 | $50.29 | 4,964,700 | — | — |
| 2025-08-05 | $11.19 | $49.80 | 8,276,500 | — | — |
| 2025-08-04 | $11.22 | $49.93 | 5,208,200 | — | — |
| 2025-08-01 | $11.20 | $49.84 | 7,636,000 | — | — |
| 2025-07-31 | $11.29 | $50.24 | 6,577,500 | — | — |
| 2025-07-30 | $11.42 | $50.82 | 7,072,700 | — | — |
| 2025-07-29 | $11.82 | $52.60 | 7,178,800 | — | — |
| 2025-07-28 | $11.36 | $50.55 | 9,196,400 | — | — |
| 2025-07-25 | $11.39 | $50.69 | 19,476,500 | — | — |
| 2025-07-24 | $12.05 | $53.62 | 7,305,500 | — | — |
| 2025-07-23 | $12.44 | $55.36 | 7,358,200 | — | — |
| 2025-07-22 | $12.18 | $54.20 | 5,869,500 | — | — |
| 2025-07-21 | $11.86 | $52.78 | 5,956,400 | — | — |
| 2025-07-18 | $11.76 | $52.33 | 4,782,000 | — | — |
| 2025-07-17 | $11.37 | $50.60 | 4,729,500 | — | — |
| 2025-07-16 | $11.16 | $49.66 | 5,301,800 | — | — |
| 2025-07-15 | $11.04 | $49.13 | 6,229,000 | — | — |
| 2025-07-14 | $11.49 | $51.13 | 6,997,700 | — | — |
| 2025-07-11 | $11.27 | $50.15 | 3,864,500 | — | — |
| 2025-07-10 | $11.47 | $51.04 | 5,086,700 | — | — |
| 2025-07-09 | $11.16 | $49.66 | 7,275,300 | — | — |
| 2025-07-08 | $11.26 | $50.11 | 5,600,400 | — | — |
| 2025-07-07 | $11.08 | $49.31 | 7,258,800 | — | — |
| 2025-07-03 | $11.17 | $49.71 | 4,280,400 | — | — |
| 2025-07-02 | $10.96 | $48.77 | 5,744,500 | — | — |
| 2025-07-01 | $10.95 | $48.73 | 10,023,500 | — | — |
| 2025-06-30 | $10.60 | $47.17 | 6,543,700 | — | — |
| 2025-06-27 | $10.81 | $48.11 | 13,815,400 | — | — |
| 2025-06-26 | $11.00 | $48.95 | 7,755,900 | — | — |
| 2025-06-25 | $10.69 | $47.57 | 21,397,800 | — | — |
| 2025-06-24 | $11.12 | $49.49 | 11,156,200 | — | — |
| 2025-06-23 | $11.39 | $50.69 | 11,227,300 | — | — |
| 2025-06-20 | $11.57 | $51.49 | 5,151,600 | — | — |
| 2025-06-18 | $11.44 | $50.91 | 6,169,400 | — | — |
| 2025-06-17 | $10.93 | $48.64 | 4,761,800 | — | — |
| 2025-06-16 | $11.12 | $49.49 | 3,985,100 | — | — |
| 2025-06-13 | $11.04 | $49.13 | 6,068,200 | — | — |
| 2025-06-12 | $11.40 | $50.73 | 6,405,300 | — | — |
| 2025-06-11 | $11.55 | $51.40 | 4,541,900 | — | — |
| 2025-06-10 | $11.96 | $53.22 | 4,900,400 | — | — |
| 2025-06-09 | $11.85 | $52.73 | 3,954,900 | — | — |
| 2025-06-06 | $11.76 | $52.33 | 5,558,900 | — | — |
| 2025-06-05 | $11.64 | $51.75 | 4,268,500 | — | — |
| 2025-06-04 | $11.55 | $51.35 | 7,011,500 | — | — |
| 2025-06-03 | $11.51 | $51.18 | 5,700,900 | — | — |
| 2025-06-02 | $11.25 | $50.02 | 5,218,700 | — | — |
| 2025-05-30 | $11.52 | $51.22 | 4,658,700 | — | — |
| 2025-05-29 | $11.81 | $52.51 | 6,111,000 | — | — |
| 2025-05-28 | $11.61 | $51.62 | 4,348,600 | — | — |
| 2025-05-27 | $11.83 | $52.60 | 4,511,500 | — | — |
| 2025-05-23 | $11.82 | $52.56 | 5,507,200 | — | — |
| 2025-05-22 | $11.76 | $52.29 | 6,509,600 | — | — |
| 2025-05-21 | $11.96 | $53.18 | 7,095,000 | — | — |
| 2025-05-20 | $12.49 | $55.53 | 6,434,000 | — | — |
| 2025-05-19 | $12.48 | $55.49 | 5,415,600 | — | — |
| 2025-05-16 | $12.62 | $56.11 | 6,713,700 | — | — |
| 2025-05-15 | $12.43 | $55.27 | 5,988,200 | — | — |
| 2025-05-14 | $12.32 | $54.78 | 5,732,200 | — | — |
| 2025-05-13 | $12.44 | $55.31 | 7,581,500 | — | — |
| 2025-05-12 | $12.44 | $55.31 | 12,554,400 | — | — |
| 2025-05-09 | $12.00 | $53.36 | 4,177,000 | — | — |
| 2025-05-08 | $12.13 | $53.93 | 6,020,500 | — | — |
| 2025-05-07 | $12.06 | $53.62 | 9,589,600 | — | — |
| 2025-05-06 | $11.94 | $53.09 | 7,516,900 | — | — |
| 2025-05-05 | $11.99 | $53.31 | 5,938,800 | — | — |
| 2025-05-02 | $12.05 | $53.58 | 6,519,300 | — | — |
| 2025-05-01 | $11.78 | $52.38 | 4,887,500 | — | — |
| 2025-04-30 | $11.71 | $52.07 | 4,045,200 | — | — |
| 2025-04-29 | $11.91 | $52.96 | 3,310,500 | — | — |
| 2025-04-28 | $11.84 | $52.64 | 6,251,700 | — | — |
| 2025-04-25 | $11.73 | $52.16 | 14,136,600 | — | — |
| 2025-04-24 | $11.27 | $50.11 | 8,221,900 | — | — |
| 2025-04-23 | $11.21 | $49.84 | 5,304,300 | — | — |
| 2025-04-22 | $10.98 | $48.82 | 5,362,700 | — | — |
| 2025-04-21 | $10.43 | $46.37 | 4,544,800 | — | — |
| 2025-04-17 | $10.44 | $46.42 | 4,555,800 | — | — |
| 2025-04-16 | $10.43 | $46.37 | 4,115,600 | — | — |
| 2025-04-15 | $10.32 | $45.89 | 5,554,900 | — | — |
| 2025-04-14 | $10.16 | $45.17 | 6,457,200 | — | — |
| 2025-04-11 | $9.94 | $44.20 | 5,699,400 | — | — |
| 2025-04-10 | $10.17 | $45.22 | 6,945,300 | — | — |
| 2025-04-09 | $10.98 | $48.82 | 10,008,300 | — | — |
| 2025-04-08 | $10.40 | $46.24 | 6,727,300 | — | — |
| 2025-04-07 | $10.54 | $46.86 | 9,735,800 | — | — |
| 2025-04-04 | $10.44 | $46.42 | 10,725,300 | — | — |
| 2025-04-03 | $10.79 | $47.98 | 8,659,800 | — | — |
| 2025-04-02 | $11.45 | $50.91 | 5,097,700 | — | — |
| 2025-04-01 | $11.51 | $51.18 | 5,125,100 | — | — |
| 2025-03-31 | $11.62 | $51.67 | 4,090,900 | — | — |
| 2025-03-28 | $11.60 | $51.58 | 3,965,600 | — | — |
| 2025-03-27 | $11.92 | $53.00 | 3,656,300 | — | — |
| 2025-03-26 | $11.98 | $53.27 | 3,936,000 | — | — |
| 2025-03-25 | $12.07 | $53.67 | 3,153,200 | — | — |
| 2025-03-24 | $12.27 | $54.56 | 4,927,200 | — | — |
| 2025-03-21 | $12.14 | $53.98 | 9,416,100 | — | — |
| 2025-03-20 | $12.11 | $53.84 | 4,016,100 | — | — |
| 2025-03-19 | $12.29 | $54.64 | 3,939,200 | — | — |
| 2025-03-18 | $11.95 | $53.13 | 4,346,200 | — | — |
| 2025-03-17 | $11.99 | $53.31 | 4,541,300 | — | — |
| 2025-03-14 | $11.86 | $52.73 | 5,204,800 | — | — |
| 2025-03-13 | $11.52 | $51.22 | 7,187,900 | — | — |
| 2025-03-12 | $11.66 | $51.84 | 8,625,100 | — | — |
| 2025-03-11 | $11.23 | $49.93 | 9,843,400 | — | — |
| 2025-03-10 | $10.96 | $48.73 | 5,406,600 | — | — |
| 2025-03-07 | $11.50 | $51.13 | 4,783,300 | — | — |
| 2025-03-06 | $11.53 | $51.22 | 3,963,600 | — | — |
| 2025-03-05 | $11.74 | $52.15 | 6,477,100 | — | — |
| 2025-03-04 | $11.77 | $52.29 | 9,111,900 | — | — |
| 2025-03-03 | $11.71 | $52.02 | 6,154,800 | — | — |
| 2025-02-28 | $12.00 | $53.31 | 4,719,400 | — | — |
| 2025-02-27 | $11.84 | $52.60 | 4,936,100 | — | — |
| 2025-02-26 | $12.08 | $53.66 | 4,449,500 | — | — |
| 2025-02-25 | $11.98 | $53.22 | 4,805,800 | — | — |
| 2025-02-24 | $12.07 | $53.62 | 4,237,400 | — | — |
| 2025-02-21 | $12.20 | $54.20 | 7,662,500 | — | — |
| 2025-02-20 | $12.87 | $57.17 | 5,291,500 | — | — |
| 2025-02-19 | $13.18 | $58.55 | 5,663,700 | — | — |
| 2025-02-18 | $12.97 | $57.62 | 6,592,900 | — | — |
| 2025-02-14 | $13.22 | $58.73 | 8,535,000 | — | — |
| 2025-02-13 | $12.51 | $55.57 | 8,745,200 | — | — |
| 2025-02-12 | $12.36 | $54.91 | 6,068,100 | — | — |
| 2025-02-11 | $12.92 | $57.40 | 7,687,700 | — | — |
| 2025-02-10 | $12.29 | $54.60 | 6,125,300 | — | — |
| 2025-02-07 | $12.31 | $54.69 | 6,477,600 | — | — |
| 2025-02-06 | $12.75 | $56.64 | 10,628,400 | — | — |
| 2025-02-05 | $12.29 | $54.60 | 6,801,300 | — | — |
| 2025-02-04 | $11.89 | $52.82 | 7,032,100 | — | — |
| 2025-02-03 | $11.66 | $51.80 | 7,834,300 | — | — |
| 2025-01-31 | $11.83 | $52.55 | 14,707,300 | — | — |
| 2025-01-30 | $11.06 | $49.13 | 17,188,900 | — | — |
| 2025-01-29 | $9.60 | $42.65 | 5,267,100 | — | — |
| 2025-01-28 | $9.63 | $42.78 | 4,276,700 | — | — |
| 2025-01-27 | $9.71 | $43.14 | 5,407,900 | — | — |
| 2025-01-24 | $9.51 | $42.25 | 5,283,600 | — | — |
| 2025-01-23 | $9.39 | $41.71 | 3,919,900 | — | — |
| 2025-01-22 | $9.55 | $42.43 | 4,297,300 | — | — |
| 2025-01-21 | $9.54 | $42.38 | 5,343,500 | — | — |
| 2025-01-17 | $9.44 | $41.94 | 4,162,900 | — | — |
| 2025-01-16 | $9.20 | $40.87 | 3,677,200 | — | — |
| 2025-01-15 | $9.48 | $42.11 | 6,277,900 | — | — |
| 2025-01-14 | $9.25 | $41.09 | 4,585,100 | — | — |
| 2025-01-13 | $9.25 | $41.09 | 5,206,900 | — | — |
| 2025-01-10 | $8.88 | $39.45 | 7,238,700 | — | — |
| 2025-01-08 | $9.12 | $40.52 | 4,489,700 | — | — |
| 2025-01-07 | $9.23 | $41.00 | 4,896,200 | — | — |
| 2025-01-06 | $9.50 | $42.20 | 4,031,700 | — | — |
| 2025-01-03 | $9.56 | $42.47 | 4,506,900 | — | — |
| 2025-01-02 | $9.24 | $41.05 | 3,328,200 | — | — |