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
- 1980-03-17 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 | $10.88 | $34.97 | 2,730,700 | — | — |
| 2025-12-30 | $10.92 | $35.10 | 2,751,200 | — | — |
| 2025-12-29 | $10.94 | $35.17 | 3,515,400 | — | — |
| 2025-12-26 | $10.89 | $35.01 | 2,357,100 | — | — |
| 2025-12-24 | $10.87 | $34.94 | 1,746,700 | — | — |
| 2025-12-23 | $10.74 | $34.52 | 3,656,700 | — | — |
| 2025-12-22 | $10.95 | $35.20 | 3,215,000 | — | — |
| 2025-12-19 | $10.93 | $35.14 | 8,143,600 | — | — |
| 2025-12-18 | $11.02 | $35.42 | 3,104,800 | — | — |
| 2025-12-17 | $11.10 | $35.68 | 3,600,200 | — | — |
| 2025-12-16 | $11.02 | $35.42 | 3,703,800 | — | — |
| 2025-12-15 | $10.94 | $35.17 | 4,877,100 | — | — |
| 2025-12-12 | $10.81 | $34.75 | 3,044,700 | — | — |
| 2025-12-11 | $10.81 | $34.75 | 3,483,300 | — | — |
| 2025-12-10 | $10.81 | $34.75 | 5,340,000 | — | — |
| 2025-12-09 | $10.59 | $34.04 | 3,704,100 | — | — |
| 2025-12-08 | $10.71 | $34.43 | 3,663,700 | — | — |
| 2025-12-05 | $10.78 | $34.65 | 3,548,700 | — | — |
| 2025-12-04 | $10.68 | $34.33 | 3,755,800 | — | — |
| 2025-12-03 | $11.07 | $35.59 | 5,122,600 | — | — |
| 2025-12-02 | $10.69 | $34.36 | 4,823,900 | — | — |
| 2025-12-01 | $10.87 | $34.94 | 5,559,900 | — | — |
| 2025-11-28 | $10.73 | $34.49 | 2,974,200 | — | — |
| 2025-11-26 | $10.84 | $34.05 | 8,229,200 | — | — |
| 2025-11-25 | $10.77 | $33.83 | 5,769,400 | — | — |
| 2025-11-24 | $10.40 | $32.67 | 5,928,700 | — | — |
| 2025-11-21 | $10.57 | $33.20 | 5,660,900 | — | — |
| 2025-11-20 | $10.49 | $32.95 | 4,095,700 | — | — |
| 2025-11-19 | $10.62 | $33.36 | 3,572,300 | — | — |
| 2025-11-18 | $11.03 | $34.65 | 4,459,000 | — | — |
| 2025-11-17 | $11.07 | $34.77 | 3,569,000 | — | — |
| 2025-11-14 | $11.39 | $35.78 | 3,188,000 | — | — |
| 2025-11-13 | $11.39 | $35.78 | 3,502,600 | — | — |
| 2025-11-12 | $11.51 | $36.15 | 3,557,900 | — | — |
| 2025-11-11 | $11.59 | $36.40 | 6,179,600 | — | — |
| 2025-11-10 | $11.37 | $35.71 | 5,613,400 | — | — |
| 2025-11-07 | $11.87 | $37.28 | 6,726,600 | — | — |
| 2025-11-06 | $11.65 | $36.59 | 6,250,100 | — | — |
| 2025-11-05 | $12.10 | $38.01 | 2,803,100 | — | — |
| 2025-11-04 | $12.03 | $37.79 | 3,576,600 | — | — |
| 2025-11-03 | $11.88 | $37.32 | 4,050,600 | — | — |
| 2025-10-31 | $11.93 | $37.47 | 4,964,200 | — | — |
| 2025-10-30 | $12.08 | $37.94 | 4,075,000 | — | — |
| 2025-10-29 | $12.16 | $38.19 | 3,533,100 | — | — |
| 2025-10-28 | $12.57 | $39.48 | 3,558,400 | — | — |
| 2025-10-27 | $12.85 | $40.36 | 3,827,200 | — | — |
| 2025-10-24 | $12.54 | $39.39 | 3,157,100 | — | — |
| 2025-10-23 | $12.56 | $39.45 | 2,637,000 | — | — |
| 2025-10-22 | $12.90 | $40.52 | 3,030,000 | — | — |
| 2025-10-21 | $12.73 | $39.99 | 2,418,000 | — | — |
| 2025-10-20 | $12.75 | $40.05 | 2,177,900 | — | — |
| 2025-10-17 | $12.76 | $40.08 | 2,295,700 | — | — |
| 2025-10-16 | $12.60 | $39.58 | 2,794,200 | — | — |
| 2025-10-15 | $12.57 | $39.48 | 3,079,900 | — | — |
| 2025-10-14 | $12.68 | $39.83 | 2,096,800 | — | — |
| 2025-10-13 | $12.51 | $39.29 | 2,825,600 | — | — |
| 2025-10-10 | $12.60 | $39.58 | 2,642,500 | — | — |
| 2025-10-09 | $12.52 | $39.33 | 2,771,600 | — | — |
| 2025-10-08 | $12.60 | $39.58 | 3,437,300 | — | — |
| 2025-10-07 | $12.77 | $40.11 | 3,251,400 | — | — |
| 2025-10-06 | $12.79 | $40.17 | 3,707,400 | — | — |
| 2025-10-03 | $13.16 | $41.34 | 2,779,500 | — | — |
| 2025-10-02 | $13.01 | $40.86 | 2,263,600 | — | — |
| 2025-10-01 | $13.09 | $41.12 | 2,930,000 | — | — |
| 2025-09-30 | $13.05 | $40.99 | 3,858,700 | — | — |
| 2025-09-29 | $12.68 | $39.83 | 6,718,700 | — | — |
| 2025-09-26 | $12.76 | $40.08 | 4,247,900 | — | — |
| 2025-09-25 | $12.76 | $40.08 | 5,494,800 | — | — |
| 2025-09-24 | $13.05 | $40.99 | 3,201,000 | — | — |
| 2025-09-23 | $13.08 | $41.08 | 3,109,000 | — | — |
| 2025-09-22 | $13.13 | $41.24 | 3,908,500 | — | — |
| 2025-09-19 | $13.10 | $41.15 | 10,794,000 | — | — |
| 2025-09-18 | $13.30 | $41.78 | 4,623,200 | — | — |
| 2025-09-17 | $13.37 | $42.00 | 4,061,300 | — | — |
| 2025-09-16 | $13.69 | $43.00 | 10,015,400 | — | — |
| 2025-09-15 | $13.48 | $42.34 | 6,736,100 | — | — |
| 2025-09-12 | $13.75 | $43.19 | 5,500,700 | — | — |
| 2025-09-11 | $14.27 | $44.82 | 3,689,200 | — | — |
| 2025-09-10 | $14.28 | $44.85 | 3,526,000 | — | — |
| 2025-09-09 | $14.80 | $46.49 | 3,699,000 | — | — |
| 2025-09-08 | $14.91 | $46.83 | 5,734,400 | — | — |
| 2025-09-05 | $14.81 | $46.52 | 4,522,600 | — | — |
| 2025-09-04 | $14.63 | $45.17 | 4,194,900 | — | — |
| 2025-09-03 | $14.64 | $45.21 | 2,593,400 | — | — |
| 2025-09-02 | $14.84 | $45.82 | 4,564,600 | — | — |
| 2025-08-29 | $15.04 | $46.44 | 2,272,600 | — | — |
| 2025-08-28 | $14.91 | $46.04 | 2,513,400 | — | — |
| 2025-08-27 | $15.08 | $46.56 | 3,384,900 | — | — |
| 2025-08-26 | $14.84 | $45.82 | 5,131,800 | — | — |
| 2025-08-25 | $15.29 | $47.21 | 2,794,300 | — | — |
| 2025-08-22 | $15.84 | $48.91 | 3,895,800 | — | — |
| 2025-08-21 | $15.49 | $47.83 | 2,675,300 | — | — |
| 2025-08-20 | $15.71 | $48.51 | 2,696,900 | — | — |
| 2025-08-19 | $15.72 | $48.54 | 2,923,800 | — | — |
| 2025-08-18 | $15.77 | $48.69 | 4,058,800 | — | — |
| 2025-08-15 | $15.69 | $48.45 | 5,478,100 | — | — |
| 2025-08-14 | $16.58 | $51.20 | 3,189,500 | — | — |
| 2025-08-13 | $16.76 | $51.75 | 2,496,400 | — | — |
| 2025-08-12 | $16.46 | $50.82 | 3,111,900 | — | — |
| 2025-08-11 | $16.19 | $49.99 | 3,013,900 | — | — |
| 2025-08-08 | $16.35 | $50.49 | 1,775,100 | — | — |
| 2025-08-07 | $16.26 | $50.21 | 1,678,700 | — | — |
| 2025-08-06 | $15.97 | $49.31 | 1,966,100 | — | — |
| 2025-08-05 | $16.09 | $49.68 | 2,023,500 | — | — |
| 2025-08-04 | $16.10 | $49.71 | 2,644,800 | — | — |
| 2025-08-01 | $15.84 | $48.91 | 1,903,300 | — | — |
| 2025-07-31 | $15.85 | $48.94 | 2,634,900 | — | — |
| 2025-07-30 | $15.93 | $49.19 | 2,107,600 | — | — |
| 2025-07-29 | $16.46 | $50.82 | 2,275,500 | — | — |
| 2025-07-28 | $16.26 | $50.21 | 2,569,000 | — | — |
| 2025-07-25 | $16.26 | $50.21 | 2,147,400 | — | — |
| 2025-07-24 | $16.19 | $49.99 | 1,858,200 | — | — |
| 2025-07-23 | $16.43 | $50.73 | 3,152,400 | — | — |
| 2025-07-22 | $16.03 | $49.50 | 2,463,100 | — | — |
| 2025-07-21 | $15.33 | $47.34 | 2,135,800 | — | — |
| 2025-07-18 | $15.42 | $47.61 | 2,127,500 | — | — |
| 2025-07-17 | $15.54 | $47.98 | 2,811,700 | — | — |
| 2025-07-16 | $15.58 | $48.11 | 2,559,400 | — | — |
| 2025-07-15 | $15.37 | $47.46 | 3,305,900 | — | — |
| 2025-07-14 | $15.63 | $48.26 | 2,999,400 | — | — |
| 2025-07-11 | $15.77 | $48.69 | 2,882,900 | — | — |
| 2025-07-10 | $15.83 | $48.88 | 2,679,400 | — | — |
| 2025-07-09 | $15.65 | $48.32 | 2,306,600 | — | — |
| 2025-07-08 | $15.76 | $48.66 | 3,347,800 | — | — |
| 2025-07-07 | $15.70 | $48.48 | 2,755,400 | — | — |
| 2025-07-03 | $16.10 | $49.71 | 1,678,900 | — | — |
| 2025-07-02 | $16.36 | $50.52 | 2,476,100 | — | — |
| 2025-07-01 | $16.22 | $50.08 | 4,426,200 | — | — |
| 2025-06-30 | $15.98 | $49.34 | 3,107,200 | — | — |
| 2025-06-27 | $15.97 | $49.31 | 3,819,300 | — | — |
| 2025-06-26 | $16.03 | $49.50 | 2,412,300 | — | — |
| 2025-06-25 | $15.91 | $49.13 | 2,627,000 | — | — |
| 2025-06-24 | $16.15 | $49.87 | 2,223,800 | — | — |
| 2025-06-23 | $16.19 | $49.99 | 3,164,900 | — | — |
| 2025-06-20 | $15.87 | $49.00 | 3,660,800 | — | — |
| 2025-06-18 | $15.89 | $49.06 | 2,843,400 | — | — |
| 2025-06-17 | $15.86 | $48.97 | 2,059,900 | — | — |
| 2025-06-16 | $16.02 | $49.47 | 2,614,100 | — | — |
| 2025-06-13 | $15.97 | $49.31 | 2,561,800 | — | — |
| 2025-06-12 | $16.36 | $50.52 | 2,119,800 | — | — |
| 2025-06-11 | $16.32 | $50.39 | 2,385,300 | — | — |
| 2025-06-10 | $16.79 | $51.84 | 2,461,700 | — | — |
| 2025-06-09 | $16.76 | $51.75 | 3,840,700 | — | — |
| 2025-06-06 | $16.71 | $51.60 | 2,201,100 | — | — |
| 2025-06-05 | $16.46 | $50.82 | 2,966,100 | — | — |
| 2025-06-04 | $16.63 | $50.58 | 4,352,000 | — | — |
| 2025-06-03 | $16.74 | $50.92 | 2,187,000 | — | — |
| 2025-06-02 | $16.62 | $50.55 | 3,407,200 | — | — |
| 2025-05-30 | $16.90 | $51.41 | 4,067,400 | — | — |
| 2025-05-29 | $17.00 | $51.71 | 3,964,400 | — | — |
| 2025-05-28 | $17.02 | $51.77 | 2,755,600 | — | — |
| 2025-05-27 | $17.01 | $51.74 | 3,081,500 | — | — |
| 2025-05-23 | $16.48 | $50.13 | 2,909,000 | — | — |
| 2025-05-22 | $16.59 | $50.46 | 3,146,600 | — | — |
| 2025-05-21 | $16.50 | $50.19 | 2,628,700 | — | — |
| 2025-05-20 | $17.14 | $52.14 | 3,051,900 | — | — |
| 2025-05-19 | $17.14 | $52.14 | 3,442,800 | — | — |
| 2025-05-16 | $17.31 | $52.65 | 5,244,100 | — | — |
| 2025-05-15 | $17.07 | $51.92 | 4,444,100 | — | — |
| 2025-05-14 | $16.87 | $51.31 | 3,250,800 | — | — |
| 2025-05-13 | $17.34 | $52.74 | 4,958,200 | — | — |
| 2025-05-12 | $17.60 | $53.53 | 2,412,100 | — | — |
| 2025-05-09 | $17.21 | $52.35 | 1,867,200 | — | — |
| 2025-05-08 | $17.59 | $53.50 | 1,303,200 | — | — |
| 2025-05-07 | $17.38 | $52.87 | 1,937,800 | — | — |
| 2025-05-06 | $17.41 | $52.96 | 1,950,300 | — | — |
| 2025-05-05 | $17.44 | $53.05 | 1,391,000 | — | — |
| 2025-05-02 | $17.53 | $53.32 | 1,742,500 | — | — |
| 2025-05-01 | $17.25 | $52.47 | 2,375,600 | — | — |
| 2025-04-30 | $17.59 | $53.50 | 2,129,000 | — | — |
| 2025-04-29 | $17.60 | $53.53 | 3,052,300 | — | — |
| 2025-04-28 | $17.66 | $53.72 | 1,468,900 | — | — |
| 2025-04-25 | $17.85 | $54.30 | 1,307,300 | — | — |
| 2025-04-24 | $17.99 | $54.72 | 1,156,900 | — | — |
| 2025-04-23 | $18.29 | $55.63 | 1,285,500 | — | — |
| 2025-04-22 | $18.41 | $56.00 | 1,075,200 | — | — |
| 2025-04-21 | $18.21 | $55.39 | 2,083,300 | — | — |
| 2025-04-17 | $18.26 | $55.54 | 1,185,500 | — | — |
| 2025-04-16 | $17.97 | $54.66 | 1,634,500 | — | — |
| 2025-04-15 | $18.30 | $55.66 | 1,610,600 | — | — |
| 2025-04-14 | $18.70 | $56.88 | 1,587,900 | — | — |
| 2025-04-11 | $18.48 | $56.21 | 1,464,000 | — | — |
| 2025-04-10 | $18.20 | $55.36 | 1,866,600 | — | — |
| 2025-04-09 | $18.32 | $55.72 | 2,643,700 | — | — |
| 2025-04-08 | $17.65 | $53.69 | 2,124,600 | — | — |
| 2025-04-07 | $18.32 | $55.72 | 2,594,200 | — | — |
| 2025-04-04 | $18.82 | $57.25 | 2,961,900 | — | — |
| 2025-04-03 | $19.21 | $58.43 | 3,734,900 | — | — |
| 2025-04-02 | $18.96 | $57.67 | 1,878,200 | — | — |
| 2025-04-01 | $18.94 | $57.61 | 1,773,200 | — | — |
| 2025-03-31 | $19.01 | $57.82 | 1,695,900 | — | — |
| 2025-03-28 | $18.88 | $57.43 | 998,300 | — | — |
| 2025-03-27 | $18.84 | $57.31 | 1,040,100 | — | — |
| 2025-03-26 | $18.49 | $56.24 | 1,319,600 | — | — |
| 2025-03-25 | $18.05 | $54.90 | 1,284,000 | — | — |
| 2025-03-24 | $18.19 | $55.33 | 1,582,900 | — | — |
| 2025-03-21 | $18.16 | $55.24 | 16,492,800 | — | — |
| 2025-03-20 | $18.16 | $55.24 | 2,455,500 | — | — |
| 2025-03-19 | $18.45 | $56.12 | 1,960,700 | — | — |
| 2025-03-18 | $18.61 | $56.61 | 1,306,100 | — | — |
| 2025-03-17 | $18.78 | $57.12 | 1,287,600 | — | — |
| 2025-03-14 | $18.41 | $56.00 | 1,330,600 | — | — |
| 2025-03-13 | $18.53 | $56.36 | 1,936,400 | — | — |
| 2025-03-12 | $18.44 | $56.09 | 2,200,100 | — | — |
| 2025-03-11 | $18.89 | $57.46 | 2,142,100 | — | — |
| 2025-03-10 | $19.62 | $59.68 | 2,861,100 | — | — |
| 2025-03-07 | $19.40 | $59.01 | 2,737,300 | — | — |
| 2025-03-06 | $18.64 | $56.70 | 2,649,700 | — | — |
| 2025-03-05 | $18.46 | $56.15 | 2,188,700 | — | — |
| 2025-03-04 | $18.53 | $56.36 | 2,361,900 | — | — |
| 2025-03-03 | $19.00 | $57.79 | 1,707,500 | — | — |
| 2025-02-28 | $18.74 | $57.00 | 2,253,300 | — | — |
| 2025-02-27 | $18.86 | $56.64 | 1,762,100 | — | — |
| 2025-02-26 | $18.93 | $56.85 | 1,697,300 | — | — |
| 2025-02-25 | $19.33 | $58.05 | 1,714,400 | — | — |
| 2025-02-24 | $19.36 | $58.14 | 1,492,800 | — | — |
| 2025-02-21 | $19.40 | $58.26 | 1,978,500 | — | — |
| 2025-02-20 | $19.07 | $57.27 | 1,990,600 | — | — |
| 2025-02-19 | $18.87 | $56.67 | 1,597,500 | — | — |
| 2025-02-18 | $18.35 | $55.11 | 1,656,500 | — | — |
| 2025-02-14 | $18.51 | $55.59 | 1,431,800 | — | — |
| 2025-02-13 | $18.79 | $56.43 | 1,613,700 | — | — |
| 2025-02-12 | $18.42 | $55.32 | 1,719,400 | — | — |
| 2025-02-11 | $18.73 | $56.25 | 2,229,700 | — | — |
| 2025-02-10 | $18.46 | $55.44 | 3,066,500 | — | — |
| 2025-02-07 | $19.09 | $57.33 | 4,011,100 | — | — |
| 2025-02-06 | $19.34 | $58.08 | 2,689,000 | — | — |
| 2025-02-05 | $19.48 | $58.50 | 1,752,800 | — | — |
| 2025-02-04 | $19.36 | $58.14 | 2,584,100 | — | — |
| 2025-02-03 | $19.55 | $58.71 | 1,620,600 | — | — |
| 2025-01-31 | $19.55 | $58.71 | 2,231,100 | — | — |
| 2025-01-30 | $19.73 | $59.25 | 1,664,900 | — | — |
| 2025-01-29 | $19.56 | $58.74 | 1,644,300 | — | — |
| 2025-01-28 | $19.56 | $58.74 | 1,779,200 | — | — |
| 2025-01-27 | $20.10 | $60.36 | 2,958,700 | — | — |
| 2025-01-24 | $19.99 | $60.03 | 1,698,100 | — | — |
| 2025-01-23 | $19.89 | $59.73 | 2,208,200 | — | — |
| 2025-01-22 | $19.89 | $59.73 | 2,116,600 | — | — |
| 2025-01-21 | $19.80 | $59.46 | 2,055,400 | — | — |
| 2025-01-17 | $19.39 | $58.23 | 1,527,900 | — | — |
| 2025-01-16 | $19.24 | $57.78 | 2,843,600 | — | — |
| 2025-01-15 | $19.16 | $57.54 | 1,225,200 | — | — |
| 2025-01-14 | $19.28 | $57.90 | 1,349,100 | — | — |
| 2025-01-13 | $19.15 | $57.51 | 2,295,500 | — | — |
| 2025-01-10 | $19.00 | $57.06 | 3,042,500 | — | — |
| 2025-01-08 | $19.94 | $59.88 | 3,438,800 | — | — |
| 2025-01-07 | $20.10 | $60.36 | 2,021,200 | — | — |
| 2025-01-06 | $20.14 | $60.48 | 2,002,400 | — | — |
| 2025-01-03 | $20.78 | $62.40 | 1,108,800 | — | — |
| 2025-01-02 | $20.55 | $61.71 | 864,900 | — | — |