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
- 1970-01-02 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 | $8.76 | $40.55 | 3,985,400 | — | — |
| 2025-12-30 | $8.95 | $41.43 | 7,869,300 | — | — |
| 2025-12-29 | $8.80 | $40.74 | 7,519,700 | — | — |
| 2025-12-26 | $8.73 | $40.41 | 1,827,700 | — | — |
| 2025-12-24 | $8.73 | $40.41 | 1,879,400 | — | — |
| 2025-12-23 | $8.64 | $40.00 | 2,955,200 | — | — |
| 2025-12-22 | $8.79 | $40.69 | 4,467,100 | — | — |
| 2025-12-19 | $8.87 | $41.06 | 7,344,000 | — | — |
| 2025-12-18 | $9.01 | $41.71 | 5,304,600 | — | — |
| 2025-12-17 | $8.87 | $41.06 | 4,057,900 | — | — |
| 2025-12-16 | $8.82 | $40.83 | 4,523,300 | — | — |
| 2025-12-15 | $9.01 | $41.71 | 4,728,500 | — | — |
| 2025-12-12 | $8.80 | $40.74 | 5,157,100 | — | — |
| 2025-12-11 | $8.82 | $40.83 | 5,902,800 | — | — |
| 2025-12-10 | $8.94 | $41.38 | 7,039,500 | — | — |
| 2025-12-09 | $8.39 | $38.84 | 6,080,000 | — | — |
| 2025-12-08 | $8.54 | $39.53 | 7,313,500 | — | — |
| 2025-12-05 | $8.58 | $39.72 | 4,831,500 | — | — |
| 2025-12-04 | $8.47 | $39.21 | 7,386,000 | — | — |
| 2025-12-03 | $8.77 | $40.60 | 4,435,100 | — | — |
| 2025-12-02 | $8.72 | $40.37 | 6,025,900 | — | — |
| 2025-12-01 | $8.67 | $40.13 | 6,536,800 | — | — |
| 2025-11-28 | $8.66 | $40.09 | 4,103,100 | — | — |
| 2025-11-26 | $8.44 | $39.07 | 8,768,200 | — | — |
| 2025-11-25 | $8.42 | $38.98 | 6,061,200 | — | — |
| 2025-11-24 | $8.14 | $37.68 | 7,014,500 | — | — |
| 2025-11-21 | $8.10 | $37.50 | 7,743,000 | — | — |
| 2025-11-20 | $7.64 | $35.37 | 5,689,000 | — | — |
| 2025-11-19 | $7.82 | $36.20 | 5,001,700 | — | — |
| 2025-11-18 | $7.86 | $36.38 | 9,521,800 | — | — |
| 2025-11-17 | $7.43 | $34.39 | 6,712,500 | — | — |
| 2025-11-14 | $7.56 | $35.00 | 5,321,200 | — | — |
| 2025-11-13 | $7.59 | $35.13 | 7,677,900 | — | — |
| 2025-11-12 | $7.73 | $35.78 | 6,306,700 | — | — |
| 2025-11-11 | $7.50 | $34.72 | 3,911,400 | — | — |
| 2025-11-10 | $7.58 | $35.09 | 7,409,300 | — | — |
| 2025-11-07 | $7.57 | $35.04 | 7,190,200 | — | — |
| 2025-11-06 | $7.81 | $36.15 | 11,224,800 | — | — |
| 2025-11-05 | $8.04 | $37.22 | 18,343,700 | — | — |
| 2025-11-04 | $7.43 | $34.39 | 22,892,700 | — | — |
| 2025-11-03 | $6.89 | $31.89 | 12,357,300 | — | — |
| 2025-10-31 | $6.89 | $31.89 | 7,206,300 | — | — |
| 2025-10-30 | $6.91 | $31.99 | 7,235,600 | — | — |
| 2025-10-29 | $7.02 | $32.50 | 7,090,800 | — | — |
| 2025-10-28 | $7.08 | $32.77 | 5,702,800 | — | — |
| 2025-10-27 | $7.07 | $32.73 | 5,666,900 | — | — |
| 2025-10-24 | $7.24 | $33.51 | 5,863,800 | — | — |
| 2025-10-23 | $7.13 | $33.01 | 4,383,200 | — | — |
| 2025-10-22 | $7.04 | $32.59 | 6,857,200 | — | — |
| 2025-10-21 | $7.15 | $33.10 | 7,696,200 | — | — |
| 2025-10-20 | $7.04 | $32.59 | 5,471,900 | — | — |
| 2025-10-17 | $6.86 | $31.76 | 6,927,800 | — | — |
| 2025-10-16 | $6.83 | $31.62 | 9,461,300 | — | — |
| 2025-10-15 | $6.71 | $31.06 | 10,710,100 | — | — |
| 2025-10-14 | $6.71 | $31.06 | 11,404,800 | — | — |
| 2025-10-13 | $6.73 | $31.15 | 13,324,900 | — | — |
| 2025-10-10 | $6.83 | $31.62 | 13,445,800 | — | — |
| 2025-10-09 | $7.13 | $33.01 | 9,663,900 | — | — |
| 2025-10-08 | $7.34 | $33.98 | 7,212,000 | — | — |
| 2025-10-07 | $7.39 | $34.21 | 10,273,900 | — | — |
| 2025-10-06 | $7.56 | $35.00 | 8,854,100 | — | — |
| 2025-10-03 | $7.72 | $35.74 | 11,809,500 | — | — |
| 2025-10-02 | $7.53 | $34.86 | 8,097,800 | — | — |
| 2025-10-01 | $7.54 | $34.90 | 8,447,800 | — | — |
| 2025-09-30 | $7.48 | $34.63 | 9,569,100 | — | — |
| 2025-09-29 | $7.50 | $34.72 | 13,834,700 | — | — |
| 2025-09-26 | $7.86 | $36.38 | 7,294,000 | — | — |
| 2025-09-25 | $7.88 | $36.48 | 9,911,700 | — | — |
| 2025-09-24 | $8.12 | $37.59 | 9,235,300 | — | — |
| 2025-09-23 | $8.24 | $38.14 | 7,884,400 | — | — |
| 2025-09-22 | $8.39 | $38.84 | 6,199,600 | — | — |
| 2025-09-19 | $8.48 | $39.25 | 12,413,400 | — | — |
| 2025-09-18 | $8.61 | $39.86 | 5,608,400 | — | — |
| 2025-09-17 | $8.53 | $39.49 | 6,782,100 | — | — |
| 2025-09-16 | $8.52 | $39.44 | 6,914,700 | — | — |
| 2025-09-15 | $8.52 | $39.44 | 6,313,900 | — | — |
| 2025-09-12 | $8.51 | $39.39 | 5,039,700 | — | — |
| 2025-09-11 | $8.57 | $39.67 | 10,634,100 | — | — |
| 2025-09-10 | $8.56 | $39.62 | 7,999,400 | — | — |
| 2025-09-09 | $8.55 | $39.58 | 7,188,800 | — | — |
| 2025-09-08 | $8.59 | $39.76 | 6,898,700 | — | — |
| 2025-09-05 | $8.50 | $39.35 | 8,150,000 | — | — |
| 2025-09-04 | $8.42 | $38.98 | 7,192,700 | — | — |
| 2025-09-03 | $8.40 | $38.88 | 6,396,500 | — | — |
| 2025-09-02 | $8.39 | $38.84 | 6,186,000 | — | — |
| 2025-08-29 | $8.48 | $39.25 | 5,309,600 | — | — |
| 2025-08-28 | $8.52 | $39.44 | 4,595,600 | — | — |
| 2025-08-27 | $8.56 | $39.62 | 5,254,800 | — | — |
| 2025-08-26 | $8.48 | $39.25 | 6,643,200 | — | — |
| 2025-08-25 | $8.50 | $39.35 | 4,868,200 | — | — |
| 2025-08-22 | $8.65 | $40.04 | 9,535,900 | — | — |
| 2025-08-21 | $8.25 | $38.19 | 7,079,000 | — | — |
| 2025-08-20 | $8.29 | $38.37 | 10,982,300 | — | — |
| 2025-08-19 | $8.50 | $39.35 | 9,297,800 | — | — |
| 2025-08-18 | $8.39 | $38.84 | 8,585,400 | — | — |
| 2025-08-15 | $8.49 | $39.30 | 11,017,500 | — | — |
| 2025-08-14 | $8.53 | $39.49 | 7,966,000 | — | — |
| 2025-08-13 | $8.58 | $39.72 | 9,489,200 | — | — |
| 2025-08-12 | $8.25 | $38.19 | 11,159,300 | — | — |
| 2025-08-11 | $8.32 | $38.51 | 16,950,800 | — | — |
| 2025-08-08 | $8.36 | $38.70 | 28,626,600 | — | — |
| 2025-08-07 | $10.26 | $47.49 | 10,192,600 | — | — |
| 2025-08-06 | $9.94 | $46.01 | 5,706,700 | — | — |
| 2025-08-05 | $10.07 | $46.61 | 5,743,500 | — | — |
| 2025-08-04 | $9.91 | $45.87 | 8,039,300 | — | — |
| 2025-08-01 | $10.09 | $46.71 | 5,243,600 | — | — |
| 2025-07-31 | $10.28 | $47.59 | 5,996,700 | — | — |
| 2025-07-30 | $10.17 | $47.08 | 8,213,100 | — | — |
| 2025-07-29 | $10.45 | $48.37 | 6,886,000 | — | — |
| 2025-07-28 | $10.74 | $49.72 | 6,483,400 | — | — |
| 2025-07-25 | $10.91 | $50.50 | 6,695,400 | — | — |
| 2025-07-24 | $11.28 | $52.22 | 4,212,800 | — | — |
| 2025-07-23 | $11.54 | $53.42 | 6,578,500 | — | — |
| 2025-07-22 | $11.29 | $52.26 | 6,464,300 | — | — |
| 2025-07-21 | $11.01 | $50.97 | 7,145,900 | — | — |
| 2025-07-18 | $10.67 | $49.39 | 4,941,800 | — | — |
| 2025-07-17 | $10.91 | $50.50 | 3,802,100 | — | — |
| 2025-07-16 | $10.81 | $50.04 | 5,696,600 | — | — |
| 2025-07-15 | $10.93 | $50.60 | 3,848,700 | — | — |
| 2025-07-14 | $11.08 | $51.29 | 4,725,000 | — | — |
| 2025-07-11 | $11.19 | $51.80 | 6,503,200 | — | — |
| 2025-07-10 | $11.45 | $53.00 | 6,508,800 | — | — |
| 2025-07-09 | $11.30 | $52.31 | 6,383,200 | — | — |
| 2025-07-08 | $11.55 | $53.47 | 8,728,000 | — | — |
| 2025-07-07 | $10.89 | $50.41 | 7,500,800 | — | — |
| 2025-07-03 | $11.34 | $52.49 | 4,082,600 | — | — |
| 2025-07-02 | $11.08 | $51.29 | 8,977,200 | — | — |
| 2025-07-01 | $10.66 | $49.35 | 8,432,000 | — | — |
| 2025-06-30 | $10.37 | $48.00 | 8,195,400 | — | — |
| 2025-06-27 | $10.72 | $49.62 | 8,097,900 | — | — |
| 2025-06-26 | $10.53 | $48.74 | 4,226,600 | — | — |
| 2025-06-25 | $10.38 | $48.05 | 5,288,700 | — | — |
| 2025-06-24 | $10.24 | $47.40 | 6,672,200 | — | — |
| 2025-06-23 | $10.15 | $46.99 | 7,342,800 | — | — |
| 2025-06-20 | $10.24 | $47.40 | 7,509,900 | — | — |
| 2025-06-18 | $10.51 | $48.65 | 4,634,300 | — | — |
| 2025-06-17 | $10.36 | $47.96 | 6,359,300 | — | — |
| 2025-06-16 | $10.68 | $49.44 | 11,725,400 | — | — |
| 2025-06-13 | $10.94 | $50.64 | 6,482,200 | — | — |
| 2025-06-12 | $11.20 | $51.85 | 5,830,700 | — | — |
| 2025-06-11 | $11.60 | $53.70 | 5,129,400 | — | — |
| 2025-06-10 | $11.94 | $55.27 | 4,592,700 | — | — |
| 2025-06-09 | $11.78 | $54.53 | 9,623,600 | — | — |
| 2025-06-06 | $10.64 | $49.25 | 5,316,000 | — | — |
| 2025-06-05 | $10.76 | $49.81 | 6,154,800 | — | — |
| 2025-06-04 | $11.05 | $51.15 | 5,072,200 | — | — |
| 2025-06-03 | $11.31 | $52.35 | 3,650,200 | — | — |
| 2025-06-02 | $11.20 | $51.85 | 5,580,500 | — | — |
| 2025-05-30 | $11.41 | $52.82 | 5,132,900 | — | — |
| 2025-05-29 | $11.43 | $52.91 | 5,932,500 | — | — |
| 2025-05-28 | $11.55 | $53.47 | 7,135,400 | — | — |
| 2025-05-27 | $11.39 | $52.73 | 5,923,200 | — | — |
| 2025-05-23 | $10.95 | $50.69 | 5,667,000 | — | — |
| 2025-05-22 | $11.13 | $51.52 | 8,578,500 | — | — |
| 2025-05-21 | $10.50 | $48.61 | 5,497,400 | — | — |
| 2025-05-20 | $10.90 | $50.46 | 4,866,900 | — | — |
| 2025-05-19 | $10.64 | $49.25 | 5,840,600 | — | — |
| 2025-05-16 | $10.77 | $49.86 | 6,253,000 | — | — |
| 2025-05-15 | $11.04 | $51.10 | 3,941,100 | — | — |
| 2025-05-14 | $11.14 | $51.57 | 4,323,100 | — | — |
| 2025-05-13 | $11.29 | $52.26 | 6,123,200 | — | — |
| 2025-05-12 | $10.97 | $50.78 | 9,572,000 | — | — |
| 2025-05-09 | $10.86 | $50.27 | 7,698,800 | — | — |
| 2025-05-08 | $10.94 | $50.64 | 12,676,500 | — | — |
| 2025-05-07 | $11.01 | $50.97 | 6,523,500 | — | — |
| 2025-05-06 | $10.96 | $50.73 | 4,354,800 | — | — |
| 2025-05-05 | $11.04 | $51.10 | 4,312,100 | — | — |
| 2025-05-02 | $11.01 | $50.97 | 3,475,800 | — | — |
| 2025-05-01 | $10.73 | $49.67 | 4,405,400 | — | — |
| 2025-04-30 | $10.88 | $50.36 | 4,186,200 | — | — |
| 2025-04-29 | $11.00 | $50.92 | 3,786,500 | — | — |
| 2025-04-28 | $11.07 | $51.24 | 5,411,600 | — | — |
| 2025-04-25 | $10.94 | $50.64 | 4,100,300 | — | — |
| 2025-04-24 | $10.96 | $50.73 | 5,583,000 | — | — |
| 2025-04-23 | $10.70 | $49.53 | 5,900,400 | — | — |
| 2025-04-22 | $10.45 | $48.37 | 5,367,000 | — | — |
| 2025-04-21 | $9.93 | $45.97 | 4,639,000 | — | — |
| 2025-04-17 | $9.75 | $45.13 | 3,576,800 | — | — |
| 2025-04-16 | $9.65 | $44.67 | 4,084,200 | — | — |
| 2025-04-15 | $9.75 | $45.13 | 5,486,100 | — | — |
| 2025-04-14 | $9.45 | $43.74 | 6,560,500 | — | — |
| 2025-04-11 | $9.67 | $44.76 | 8,103,700 | — | — |
| 2025-04-10 | $9.06 | $41.94 | 10,436,200 | — | — |
| 2025-04-09 | $9.74 | $45.09 | 13,416,200 | — | — |
| 2025-04-08 | $8.48 | $39.25 | 8,715,300 | — | — |
| 2025-04-07 | $8.82 | $40.83 | 12,159,500 | — | — |
| 2025-04-04 | $9.70 | $44.90 | 11,129,200 | — | — |
| 2025-04-03 | $10.19 | $47.17 | 21,856,300 | — | — |
| 2025-04-02 | $9.12 | $42.22 | 5,427,700 | — | — |
| 2025-04-01 | $8.94 | $41.38 | 6,134,100 | — | — |
| 2025-03-31 | $9.24 | $42.77 | 7,202,400 | — | — |
| 2025-03-28 | $8.79 | $40.69 | 4,696,700 | — | — |
| 2025-03-27 | $9.11 | $42.17 | 5,800,500 | — | — |
| 2025-03-26 | $9.54 | $44.16 | 4,067,400 | — | — |
| 2025-03-25 | $9.34 | $43.24 | 3,756,600 | — | — |
| 2025-03-24 | $9.46 | $43.79 | 4,231,200 | — | — |
| 2025-03-21 | $9.14 | $42.31 | 7,082,500 | — | — |
| 2025-03-20 | $9.31 | $43.10 | 5,436,100 | — | — |
| 2025-03-19 | $9.04 | $41.85 | 3,996,600 | — | — |
| 2025-03-18 | $8.93 | $41.34 | 4,420,200 | — | — |
| 2025-03-17 | $9.16 | $42.40 | 4,595,100 | — | — |
| 2025-03-14 | $9.15 | $42.36 | 3,606,200 | — | — |
| 2025-03-13 | $9.06 | $41.94 | 3,816,100 | — | — |
| 2025-03-12 | $9.30 | $43.05 | 4,271,400 | — | — |
| 2025-03-11 | $9.38 | $43.42 | 4,771,700 | — | — |
| 2025-03-10 | $9.67 | $44.76 | 8,300,400 | — | — |
| 2025-03-07 | $9.79 | $45.32 | 8,175,100 | — | — |
| 2025-03-06 | $8.97 | $41.52 | 4,803,600 | — | — |
| 2025-03-05 | $8.72 | $40.37 | 6,004,200 | — | — |
| 2025-03-04 | $8.48 | $39.25 | 7,477,800 | — | — |
| 2025-03-03 | $8.84 | $40.92 | 6,279,300 | — | — |
| 2025-02-28 | $9.45 | $43.74 | 5,278,200 | — | — |
| 2025-02-27 | $9.46 | $43.79 | 6,293,200 | — | — |
| 2025-02-26 | $9.39 | $43.47 | 4,810,300 | — | — |
| 2025-02-25 | $9.54 | $44.16 | 4,368,100 | — | — |
| 2025-02-24 | $9.79 | $45.32 | 4,522,300 | — | — |
| 2025-02-21 | $9.98 | $46.20 | 5,590,900 | — | — |
| 2025-02-20 | $10.55 | $48.84 | 5,411,900 | — | — |
| 2025-02-19 | $10.63 | $49.21 | 7,390,300 | — | — |
| 2025-02-18 | $10.34 | $47.86 | 13,517,500 | — | — |
| 2025-02-14 | $9.58 | $44.35 | 21,666,500 | — | — |
| 2025-02-13 | $8.17 | $37.82 | 9,014,300 | — | — |
| 2025-02-12 | $8.23 | $38.10 | 5,626,700 | — | — |
| 2025-02-11 | $8.25 | $38.19 | 5,437,100 | — | — |
| 2025-02-10 | $8.24 | $38.14 | 5,174,200 | — | — |
| 2025-02-07 | $8.40 | $38.88 | 5,461,500 | — | — |
| 2025-02-06 | $8.68 | $40.18 | 3,784,400 | — | — |
| 2025-02-05 | $8.65 | $40.04 | 3,465,200 | — | — |
| 2025-02-04 | $8.66 | $40.09 | 4,318,900 | — | — |
| 2025-02-03 | $8.70 | $40.27 | 9,318,500 | — | — |
| 2025-01-31 | $8.87 | $41.06 | 5,636,300 | — | — |
| 2025-01-30 | $9.23 | $42.73 | 3,694,500 | — | — |
| 2025-01-29 | $9.07 | $41.99 | 3,017,900 | — | — |
| 2025-01-28 | $9.13 | $42.26 | 1,869,700 | — | — |
| 2025-01-27 | $9.15 | $42.36 | 4,630,100 | — | — |
| 2025-01-24 | $9.40 | $43.51 | 2,914,600 | — | — |
| 2025-01-23 | $9.29 | $43.00 | 4,282,500 | — | — |
| 2025-01-22 | $9.34 | $43.24 | 3,672,400 | — | — |
| 2025-01-21 | $9.26 | $42.87 | 5,450,100 | — | — |
| 2025-01-17 | $9.38 | $43.42 | 4,997,100 | — | — |
| 2025-01-16 | $9.46 | $43.79 | 4,570,400 | — | — |
| 2025-01-15 | $9.37 | $43.37 | 5,404,400 | — | — |
| 2025-01-14 | $8.98 | $41.57 | 4,934,800 | — | — |
| 2025-01-13 | $8.82 | $40.83 | 5,357,300 | — | — |
| 2025-01-10 | $8.86 | $41.01 | 4,638,800 | — | — |
| 2025-01-08 | $8.72 | $40.37 | 4,061,200 | — | — |
| 2025-01-07 | $8.83 | $40.87 | 6,110,800 | — | — |
| 2025-01-06 | $8.62 | $39.90 | 4,968,600 | — | — |
| 2025-01-03 | $8.83 | $40.87 | 5,727,700 | — | — |
| 2025-01-02 | $8.75 | $40.50 | 3,745,900 | — | — |