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 | $13.87 | $37.29 | 3,106,800 | — | — |
| 2025-12-30 | $13.98 | $37.37 | 3,139,800 | — | — |
| 2025-12-29 | $13.83 | $36.97 | 3,568,600 | — | — |
| 2025-12-26 | $13.56 | $36.25 | 2,664,100 | — | — |
| 2025-12-24 | $13.33 | $35.63 | 1,878,000 | — | — |
| 2025-12-23 | $13.13 | $35.10 | 3,186,200 | — | — |
| 2025-12-22 | $13.18 | $35.23 | 3,560,800 | — | — |
| 2025-12-19 | $13.32 | $35.61 | 7,063,800 | — | — |
| 2025-12-18 | $13.63 | $36.43 | 4,263,800 | — | — |
| 2025-12-17 | $13.78 | $36.84 | 4,870,700 | — | — |
| 2025-12-16 | $13.16 | $35.18 | 4,640,500 | — | — |
| 2025-12-15 | $13.12 | $35.07 | 6,818,400 | — | — |
| 2025-12-12 | $13.91 | $37.18 | 4,101,400 | — | — |
| 2025-12-11 | $13.66 | $36.51 | 5,118,000 | — | — |
| 2025-12-10 | $13.62 | $36.41 | 5,795,000 | — | — |
| 2025-12-09 | $13.37 | $35.74 | 6,246,300 | — | — |
| 2025-12-08 | $13.10 | $35.02 | 4,809,500 | — | — |
| 2025-12-05 | $13.28 | $35.50 | 4,994,200 | — | — |
| 2025-12-04 | $13.29 | $35.53 | 4,009,200 | — | — |
| 2025-12-03 | $13.60 | $36.35 | 3,550,700 | — | — |
| 2025-12-02 | $13.70 | $36.62 | 3,942,500 | — | — |
| 2025-12-01 | $13.84 | $37.00 | 3,806,400 | — | — |
| 2025-11-28 | $14.29 | $38.20 | 2,648,200 | — | — |
| 2025-11-26 | $13.95 | $37.29 | 4,208,600 | — | — |
| 2025-11-25 | $13.42 | $35.87 | 4,404,100 | — | — |
| 2025-11-24 | $13.18 | $35.23 | 5,671,600 | — | — |
| 2025-11-21 | $12.75 | $34.08 | 5,435,800 | — | — |
| 2025-11-20 | $12.18 | $32.56 | 4,517,200 | — | — |
| 2025-11-19 | $12.69 | $33.92 | 4,312,000 | — | — |
| 2025-11-18 | $12.81 | $34.24 | 5,192,100 | — | — |
| 2025-11-17 | $12.95 | $34.62 | 6,013,500 | — | — |
| 2025-11-14 | $13.90 | $37.16 | 4,341,900 | — | — |
| 2025-11-13 | $13.64 | $36.46 | 4,860,100 | — | — |
| 2025-11-12 | $13.84 | $37.00 | 5,828,400 | — | — |
| 2025-11-11 | $13.91 | $37.18 | 5,681,000 | — | — |
| 2025-11-10 | $14.09 | $37.66 | 5,539,800 | — | — |
| 2025-11-07 | $13.99 | $37.40 | 6,649,000 | — | — |
| 2025-11-06 | $12.97 | $34.67 | 6,651,800 | — | — |
| 2025-11-05 | $13.36 | $35.71 | 7,679,900 | — | — |
| 2025-11-04 | $13.41 | $35.85 | 9,873,800 | — | — |
| 2025-11-03 | $14.19 | $37.93 | 13,920,100 | — | — |
| 2025-10-31 | $15.17 | $40.55 | 20,320,600 | — | — |
| 2025-10-30 | $15.53 | $41.51 | 45,473,500 | — | — |
| 2025-10-29 | $29.04 | $77.63 | 5,252,000 | — | — |
| 2025-10-28 | $30.54 | $81.64 | 1,719,600 | — | — |
| 2025-10-27 | $30.63 | $81.88 | 2,026,500 | — | — |
| 2025-10-24 | $30.45 | $81.40 | 1,556,500 | — | — |
| 2025-10-23 | $30.30 | $80.99 | 1,539,100 | — | — |
| 2025-10-22 | $29.66 | $79.28 | 1,644,100 | — | — |
| 2025-10-21 | $29.95 | $80.06 | 1,660,700 | — | — |
| 2025-10-20 | $29.53 | $78.94 | 2,008,800 | — | — |
| 2025-10-17 | $29.40 | $78.59 | 2,957,500 | — | — |
| 2025-10-16 | $29.98 | $80.14 | 1,960,800 | — | — |
| 2025-10-15 | $30.09 | $80.43 | 2,353,700 | — | — |
| 2025-10-14 | $30.41 | $81.29 | 2,006,200 | — | — |
| 2025-10-13 | $29.54 | $78.96 | 1,755,700 | — | — |
| 2025-10-10 | $29.08 | $77.73 | 2,278,800 | — | — |
| 2025-10-09 | $29.88 | $79.87 | 2,793,000 | — | — |
| 2025-10-08 | $30.34 | $81.10 | 3,337,500 | — | — |
| 2025-10-07 | $31.12 | $83.19 | 2,140,500 | — | — |
| 2025-10-06 | $31.30 | $83.67 | 2,724,000 | — | — |
| 2025-10-03 | $32.24 | $86.18 | 3,677,900 | — | — |
| 2025-10-02 | $31.43 | $84.02 | 3,078,600 | — | — |
| 2025-10-01 | $31.70 | $84.74 | 3,840,900 | — | — |
| 2025-09-30 | $33.63 | $89.90 | 1,856,300 | — | — |
| 2025-09-29 | $33.51 | $88.03 | 1,858,300 | — | — |
| 2025-09-26 | $33.64 | $88.37 | 2,100,400 | — | — |
| 2025-09-25 | $33.15 | $87.08 | 2,556,400 | — | — |
| 2025-09-24 | $34.24 | $89.94 | 2,195,100 | — | — |
| 2025-09-23 | $34.65 | $91.02 | 2,353,900 | — | — |
| 2025-09-22 | $35.53 | $93.33 | 2,327,600 | — | — |
| 2025-09-19 | $36.22 | $95.14 | 2,896,900 | — | — |
| 2025-09-18 | $37.21 | $97.74 | 1,532,000 | — | — |
| 2025-09-17 | $37.27 | $97.90 | 2,042,100 | — | — |
| 2025-09-16 | $37.03 | $97.27 | 1,511,200 | — | — |
| 2025-09-15 | $37.64 | $98.87 | 2,482,300 | — | — |
| 2025-09-12 | $38.36 | $100.77 | 1,984,700 | — | — |
| 2025-09-11 | $38.20 | $100.35 | 1,411,400 | — | — |
| 2025-09-10 | $36.87 | $96.85 | 1,782,700 | — | — |
| 2025-09-09 | $36.82 | $96.72 | 1,917,800 | — | — |
| 2025-09-08 | $37.90 | $99.56 | 1,485,100 | — | — |
| 2025-09-05 | $37.78 | $99.24 | 1,858,100 | — | — |
| 2025-09-04 | $37.29 | $97.95 | 1,770,000 | — | — |
| 2025-09-03 | $37.06 | $97.35 | 1,764,600 | — | — |
| 2025-09-02 | $38.47 | $101.05 | 1,652,200 | — | — |
| 2025-08-29 | $39.10 | $102.71 | 1,143,400 | — | — |
| 2025-08-28 | $39.31 | $103.26 | 1,124,900 | — | — |
| 2025-08-27 | $39.74 | $104.39 | 1,520,000 | — | — |
| 2025-08-26 | $39.55 | $103.89 | 1,662,800 | — | — |
| 2025-08-25 | $40.14 | $105.44 | 1,192,000 | — | — |
| 2025-08-22 | $40.69 | $106.89 | 1,566,500 | — | — |
| 2025-08-21 | $39.34 | $103.34 | 1,173,200 | — | — |
| 2025-08-20 | $38.55 | $101.26 | 1,432,800 | — | — |
| 2025-08-19 | $38.61 | $101.42 | 1,877,300 | — | — |
| 2025-08-18 | $37.95 | $99.69 | 1,745,100 | — | — |
| 2025-08-15 | $37.46 | $98.40 | 1,255,100 | — | — |
| 2025-08-14 | $37.30 | $97.98 | 1,356,200 | — | — |
| 2025-08-13 | $37.54 | $98.61 | 2,243,300 | — | — |
| 2025-08-12 | $35.15 | $92.33 | 2,082,400 | — | — |
| 2025-08-11 | $35.13 | $92.28 | 2,061,600 | — | — |
| 2025-08-08 | $35.79 | $94.01 | 1,837,700 | — | — |
| 2025-08-07 | $36.49 | $95.85 | 2,052,800 | — | — |
| 2025-08-06 | $36.71 | $96.43 | 2,044,100 | — | — |
| 2025-08-05 | $37.84 | $99.40 | 2,097,400 | — | — |
| 2025-08-04 | $37.71 | $99.06 | 1,939,200 | — | — |
| 2025-08-01 | $38.01 | $99.85 | 2,269,300 | — | — |
| 2025-07-31 | $39.04 | $102.55 | 4,617,500 | — | — |
| 2025-07-30 | $41.33 | $108.57 | 3,250,000 | — | — |
| 2025-07-29 | $42.07 | $110.51 | 2,322,000 | — | — |
| 2025-07-28 | $42.65 | $112.03 | 1,214,100 | — | — |
| 2025-07-25 | $43.21 | $113.51 | 1,146,600 | — | — |
| 2025-07-24 | $42.29 | $111.09 | 1,249,800 | — | — |
| 2025-07-23 | $43.90 | $115.32 | 1,107,500 | — | — |
| 2025-07-22 | $43.36 | $113.90 | 1,256,000 | — | — |
| 2025-07-21 | $42.02 | $110.38 | 1,085,400 | — | — |
| 2025-07-18 | $42.03 | $110.41 | 1,312,500 | — | — |
| 2025-07-17 | $42.24 | $110.96 | 1,428,200 | — | — |
| 2025-07-16 | $42.31 | $111.14 | 1,877,700 | — | — |
| 2025-07-15 | $41.37 | $108.67 | 1,551,500 | — | — |
| 2025-07-14 | $42.04 | $110.43 | 1,265,300 | — | — |
| 2025-07-11 | $42.38 | $111.33 | 1,241,200 | — | — |
| 2025-07-10 | $42.66 | $112.06 | 1,914,500 | — | — |
| 2025-07-09 | $43.63 | $114.61 | 1,712,600 | — | — |
| 2025-07-08 | $43.30 | $113.74 | 1,617,500 | — | — |
| 2025-07-07 | $43.19 | $113.45 | 1,266,500 | — | — |
| 2025-07-03 | $44.23 | $116.18 | 831,200 | — | — |
| 2025-07-02 | $44.45 | $116.76 | 1,871,800 | — | — |
| 2025-07-01 | $42.94 | $112.80 | 1,803,900 | — | — |
| 2025-06-30 | $41.75 | $109.67 | 1,433,200 | — | — |
| 2025-06-27 | $42.91 | $111.19 | 1,556,200 | — | — |
| 2025-06-26 | $43.13 | $111.76 | 1,869,300 | — | — |
| 2025-06-25 | $42.09 | $109.07 | 2,210,600 | — | — |
| 2025-06-24 | $42.63 | $110.47 | 2,077,800 | — | — |
| 2025-06-23 | $42.89 | $111.14 | 2,084,200 | — | — |
| 2025-06-20 | $41.07 | $106.43 | 2,361,000 | — | — |
| 2025-06-18 | $41.62 | $107.85 | 1,694,700 | — | — |
| 2025-06-17 | $41.86 | $108.47 | 1,709,000 | — | — |
| 2025-06-16 | $42.74 | $110.75 | 1,847,600 | — | — |
| 2025-06-13 | $41.58 | $107.75 | 1,872,200 | — | — |
| 2025-06-12 | $43.30 | $112.20 | 1,148,500 | — | — |
| 2025-06-11 | $43.97 | $113.94 | 1,591,200 | — | — |
| 2025-06-10 | $44.04 | $114.12 | 2,330,600 | — | — |
| 2025-06-09 | $44.06 | $114.17 | 2,620,200 | — | — |
| 2025-06-06 | $42.74 | $110.75 | 2,590,800 | — | — |
| 2025-06-05 | $41.90 | $108.58 | 2,222,000 | — | — |
| 2025-06-04 | $42.24 | $109.46 | 3,067,300 | — | — |
| 2025-06-03 | $40.21 | $104.20 | 1,749,900 | — | — |
| 2025-06-02 | $39.90 | $103.39 | 1,767,800 | — | — |
| 2025-05-30 | $40.56 | $105.10 | 3,834,900 | — | — |
| 2025-05-29 | $39.32 | $101.89 | 1,852,800 | — | — |
| 2025-05-28 | $39.46 | $102.25 | 2,331,200 | — | — |
| 2025-05-27 | $38.97 | $100.98 | 1,577,500 | — | — |
| 2025-05-23 | $38.22 | $99.04 | 1,149,000 | — | — |
| 2025-05-22 | $38.01 | $98.50 | 1,658,700 | — | — |
| 2025-05-21 | $39.24 | $101.68 | 1,562,700 | — | — |
| 2025-05-20 | $40.58 | $105.16 | 1,782,700 | — | — |
| 2025-05-19 | $40.00 | $103.65 | 1,397,200 | — | — |
| 2025-05-16 | $40.02 | $103.70 | 2,100,200 | — | — |
| 2025-05-15 | $39.22 | $101.63 | 2,747,800 | — | — |
| 2025-05-14 | $37.18 | $96.35 | 1,746,200 | — | — |
| 2025-05-13 | $38.11 | $98.76 | 1,502,900 | — | — |
| 2025-05-12 | $38.22 | $99.04 | 2,371,000 | — | — |
| 2025-05-09 | $36.79 | $95.33 | 1,464,700 | — | — |
| 2025-05-08 | $36.60 | $94.84 | 2,477,600 | — | — |
| 2025-05-07 | $34.98 | $90.64 | 1,874,300 | — | — |
| 2025-05-06 | $35.65 | $92.38 | 1,988,200 | — | — |
| 2025-05-05 | $35.91 | $93.05 | 2,733,800 | — | — |
| 2025-05-02 | $37.78 | $97.90 | 2,437,700 | — | — |
| 2025-05-01 | $38.45 | $99.64 | 4,021,900 | — | — |
| 2025-04-30 | $41.92 | $108.63 | 2,258,200 | — | — |
| 2025-04-29 | $41.74 | $108.16 | 2,148,400 | — | — |
| 2025-04-28 | $41.59 | $107.77 | 1,562,500 | — | — |
| 2025-04-25 | $41.18 | $106.71 | 1,554,900 | — | — |
| 2025-04-24 | $40.79 | $105.70 | 1,699,600 | — | — |
| 2025-04-23 | $39.32 | $101.89 | 1,394,100 | — | — |
| 2025-04-22 | $39.34 | $101.94 | 1,735,300 | — | — |
| 2025-04-21 | $38.05 | $98.60 | 1,594,800 | — | — |
| 2025-04-17 | $37.84 | $98.06 | 1,141,100 | — | — |
| 2025-04-16 | $37.26 | $96.55 | 1,551,300 | — | — |
| 2025-04-15 | $37.41 | $96.94 | 1,326,000 | — | — |
| 2025-04-14 | $37.57 | $97.36 | 1,589,200 | — | — |
| 2025-04-11 | $37.10 | $96.14 | 1,915,800 | — | — |
| 2025-04-10 | $36.24 | $93.91 | 2,602,100 | — | — |
| 2025-04-09 | $37.27 | $96.58 | 3,210,600 | — | — |
| 2025-04-08 | $33.98 | $88.05 | 4,036,200 | — | — |
| 2025-04-07 | $35.21 | $91.24 | 3,924,500 | — | — |
| 2025-04-04 | $35.44 | $91.84 | 3,675,700 | — | — |
| 2025-04-03 | $38.94 | $100.91 | 3,639,400 | — | — |
| 2025-04-02 | $42.59 | $110.36 | 1,733,100 | — | — |
| 2025-04-01 | $42.15 | $109.22 | 1,819,700 | — | — |
| 2025-03-31 | $42.19 | $109.33 | 1,739,800 | — | — |
| 2025-03-28 | $42.21 | $107.88 | 1,467,700 | — | — |
| 2025-03-27 | $42.63 | $108.95 | 1,474,100 | — | — |
| 2025-03-26 | $42.16 | $107.75 | 2,248,400 | — | — |
| 2025-03-25 | $41.20 | $105.30 | 2,101,400 | — | — |
| 2025-03-24 | $41.75 | $106.70 | 2,895,000 | — | — |
| 2025-03-21 | $41.51 | $106.09 | 38,255,700 | — | — |
| 2025-03-20 | $42.26 | $108.00 | 2,076,400 | — | — |
| 2025-03-19 | $43.21 | $110.43 | 2,410,100 | — | — |
| 2025-03-18 | $42.83 | $109.46 | 2,299,800 | — | — |
| 2025-03-17 | $42.68 | $109.08 | 2,369,200 | — | — |
| 2025-03-14 | $41.69 | $106.55 | 2,294,800 | — | — |
| 2025-03-13 | $40.38 | $103.20 | 3,896,000 | — | — |
| 2025-03-12 | $39.84 | $101.82 | 4,587,100 | — | — |
| 2025-03-11 | $41.38 | $105.76 | 3,285,200 | — | — |
| 2025-03-10 | $41.58 | $106.27 | 4,011,400 | — | — |
| 2025-03-07 | $41.29 | $105.53 | 3,628,700 | — | — |
| 2025-03-06 | $40.26 | $102.89 | 3,803,100 | — | — |
| 2025-03-05 | $39.45 | $100.82 | 3,923,100 | — | — |
| 2025-03-04 | $36.60 | $93.54 | 3,210,900 | — | — |
| 2025-03-03 | $35.54 | $90.83 | 3,007,400 | — | — |
| 2025-02-28 | $36.90 | $94.31 | 2,929,300 | — | — |
| 2025-02-27 | $37.70 | $96.35 | 1,821,700 | — | — |
| 2025-02-26 | $38.20 | $97.63 | 2,085,800 | — | — |
| 2025-02-25 | $38.24 | $97.73 | 2,445,300 | — | — |
| 2025-02-24 | $37.97 | $97.04 | 2,720,500 | — | — |
| 2025-02-21 | $38.25 | $97.76 | 2,476,100 | — | — |
| 2025-02-20 | $38.19 | $97.60 | 2,418,400 | — | — |
| 2025-02-19 | $37.65 | $96.22 | 2,516,900 | — | — |
| 2025-02-18 | $38.01 | $97.14 | 3,490,200 | — | — |
| 2025-02-14 | $36.62 | $93.59 | 1,718,300 | — | — |
| 2025-02-13 | $36.71 | $93.82 | 2,360,800 | — | — |
| 2025-02-12 | $36.66 | $93.69 | 3,123,800 | — | — |
| 2025-02-11 | $36.45 | $93.16 | 3,785,300 | — | — |
| 2025-02-10 | $35.10 | $89.71 | 3,864,500 | — | — |
| 2025-02-07 | $34.54 | $88.27 | 8,578,500 | — | — |
| 2025-02-06 | $35.66 | $91.14 | 8,528,700 | — | — |
| 2025-02-05 | $35.92 | $91.80 | 25,337,900 | — | — |
| 2025-02-04 | $54.04 | $138.11 | 4,064,800 | — | — |
| 2025-02-03 | $54.92 | $140.36 | 1,862,500 | — | — |
| 2025-01-31 | $55.78 | $142.56 | 1,845,400 | — | — |
| 2025-01-30 | $56.38 | $144.09 | 1,282,300 | — | — |
| 2025-01-29 | $56.33 | $143.96 | 1,055,900 | — | — |
| 2025-01-28 | $56.25 | $143.76 | 2,107,600 | — | — |
| 2025-01-27 | $55.91 | $142.89 | 1,370,100 | — | — |
| 2025-01-24 | $55.56 | $142.00 | 644,000 | — | — |
| 2025-01-23 | $55.64 | $142.20 | 1,426,000 | — | — |
| 2025-01-22 | $54.44 | $139.13 | 976,900 | — | — |
| 2025-01-21 | $54.52 | $139.34 | 1,044,500 | — | — |
| 2025-01-17 | $53.43 | $136.55 | 1,126,800 | — | — |
| 2025-01-16 | $53.53 | $136.81 | 1,085,400 | — | — |
| 2025-01-15 | $53.46 | $136.63 | 1,604,700 | — | — |
| 2025-01-14 | $53.51 | $136.76 | 1,897,500 | — | — |
| 2025-01-13 | $52.04 | $133.00 | 1,930,700 | — | — |
| 2025-01-10 | $49.59 | $126.74 | 1,183,000 | — | — |
| 2025-01-08 | $50.31 | $128.58 | 1,474,000 | — | — |
| 2025-01-07 | $51.13 | $130.67 | 2,280,600 | — | — |
| 2025-01-06 | $49.67 | $126.94 | 1,592,500 | — | — |
| 2025-01-03 | $48.53 | $124.03 | 1,226,500 | — | — |
| 2025-01-02 | $48.74 | $124.57 | 1,311,500 | — | — |