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
- 1973-02-21 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 | $12.30 | $92.18 | 4,970,200 | — | — |
| 2025-12-30 | $12.61 | $94.50 | 3,004,900 | — | — |
| 2025-12-29 | $12.51 | $93.75 | 4,444,400 | — | — |
| 2025-12-26 | $12.12 | $90.83 | 3,680,500 | — | — |
| 2025-12-24 | $11.91 | $89.25 | 2,289,400 | — | — |
| 2025-12-23 | $11.74 | $87.98 | 4,057,400 | — | — |
| 2025-12-22 | $11.75 | $88.06 | 5,993,900 | — | — |
| 2025-12-19 | $11.42 | $85.58 | 34,134,200 | — | — |
| 2025-12-18 | $12.18 | $91.28 | 4,927,700 | — | — |
| 2025-12-17 | $11.97 | $89.70 | 3,094,100 | — | — |
| 2025-12-16 | $11.81 | $88.51 | 2,828,500 | — | — |
| 2025-12-15 | $11.88 | $89.03 | 4,348,600 | — | — |
| 2025-12-12 | $11.63 | $87.16 | 2,915,500 | — | — |
| 2025-12-11 | $11.65 | $87.31 | 4,196,500 | — | — |
| 2025-12-10 | $12.00 | $89.93 | 5,760,800 | — | — |
| 2025-12-09 | $12.00 | $89.93 | 5,906,900 | — | — |
| 2025-12-08 | $11.90 | $89.18 | 13,293,900 | — | — |
| 2025-12-05 | $11.25 | $84.31 | 1,652,100 | — | — |
| 2025-12-04 | $11.28 | $84.53 | 4,607,600 | — | — |
| 2025-12-03 | $11.17 | $83.71 | 1,500,700 | — | — |
| 2025-12-02 | $11.15 | $83.56 | 2,399,400 | — | — |
| 2025-12-01 | $11.32 | $84.83 | 1,575,000 | — | — |
| 2025-11-28 | $11.76 | $88.13 | 839,900 | — | — |
| 2025-11-26 | $11.79 | $88.36 | 3,313,100 | — | — |
| 2025-11-25 | $11.73 | $87.91 | 4,016,400 | — | — |
| 2025-11-24 | $11.48 | $86.03 | 1,811,100 | — | — |
| 2025-11-21 | $11.52 | $86.33 | 1,490,500 | — | — |
| 2025-11-20 | $11.37 | $85.21 | 2,264,400 | — | — |
| 2025-11-19 | $11.16 | $83.63 | 1,783,800 | — | — |
| 2025-11-18 | $11.40 | $85.43 | 1,261,300 | — | — |
| 2025-11-17 | $11.67 | $87.46 | 1,539,000 | — | — |
| 2025-11-14 | $11.65 | $87.31 | 1,531,700 | — | — |
| 2025-11-13 | $11.65 | $87.31 | 1,612,100 | — | — |
| 2025-11-12 | $11.56 | $86.63 | 1,306,600 | — | — |
| 2025-11-11 | $11.49 | $86.11 | 2,099,200 | — | — |
| 2025-11-10 | $11.20 | $83.93 | 3,342,800 | — | — |
| 2025-11-07 | $11.57 | $86.71 | 2,087,500 | — | — |
| 2025-11-06 | $11.59 | $86.86 | 1,414,300 | — | — |
| 2025-11-05 | $11.62 | $87.08 | 1,704,500 | — | — |
| 2025-11-04 | $11.60 | $86.93 | 1,708,800 | — | — |
| 2025-11-03 | $11.57 | $86.71 | 1,684,600 | — | — |
| 2025-10-31 | $11.62 | $87.08 | 2,090,900 | — | — |
| 2025-10-30 | $11.58 | $86.78 | 1,268,200 | — | — |
| 2025-10-29 | $11.55 | $86.56 | 1,857,300 | — | — |
| 2025-10-28 | $11.96 | $89.63 | 1,625,000 | — | — |
| 2025-10-27 | $12.04 | $90.23 | 1,473,700 | — | — |
| 2025-10-24 | $11.86 | $88.88 | 1,225,500 | — | — |
| 2025-10-23 | $11.65 | $87.31 | 1,533,000 | — | — |
| 2025-10-22 | $11.80 | $88.43 | 1,396,800 | — | — |
| 2025-10-21 | $11.84 | $88.73 | 1,485,600 | — | — |
| 2025-10-20 | $11.94 | $89.48 | 1,699,600 | — | — |
| 2025-10-17 | $11.28 | $84.53 | 1,260,000 | — | — |
| 2025-10-16 | $11.27 | $84.46 | 1,433,000 | — | — |
| 2025-10-15 | $11.30 | $84.68 | 1,271,300 | — | — |
| 2025-10-14 | $11.24 | $84.23 | 1,532,800 | — | — |
| 2025-10-13 | $11.01 | $82.51 | 1,245,400 | — | — |
| 2025-10-10 | $10.89 | $81.61 | 1,797,100 | — | — |
| 2025-10-09 | $11.03 | $82.66 | 1,392,800 | — | — |
| 2025-10-08 | $11.10 | $83.18 | 1,777,200 | — | — |
| 2025-10-07 | $11.32 | $84.83 | 1,812,900 | — | — |
| 2025-10-06 | $11.24 | $84.23 | 1,458,600 | — | — |
| 2025-10-03 | $11.16 | $83.63 | 1,046,600 | — | — |
| 2025-10-02 | $11.11 | $83.26 | 1,775,900 | — | — |
| 2025-10-01 | $11.02 | $82.58 | 2,357,000 | — | — |
| 2025-09-30 | $11.04 | $82.73 | 2,334,700 | — | — |
| 2025-09-29 | $11.05 | $82.81 | 1,561,000 | — | — |
| 2025-09-26 | $11.16 | $83.63 | 1,363,600 | — | — |
| 2025-09-25 | $11.13 | $83.41 | 1,339,400 | — | — |
| 2025-09-24 | $11.34 | $84.98 | 1,345,900 | — | — |
| 2025-09-23 | $11.49 | $86.11 | 1,688,700 | — | — |
| 2025-09-22 | $11.52 | $86.33 | 2,173,900 | — | — |
| 2025-09-19 | $11.81 | $88.51 | 2,916,200 | — | — |
| 2025-09-18 | $12.18 | $91.28 | 1,494,500 | — | — |
| 2025-09-17 | $12.12 | $90.83 | 2,061,200 | — | — |
| 2025-09-16 | $12.09 | $90.60 | 1,292,500 | — | — |
| 2025-09-15 | $12.18 | $91.28 | 1,247,300 | — | — |
| 2025-09-12 | $12.10 | $90.68 | 1,117,000 | — | — |
| 2025-09-11 | $12.14 | $90.98 | 1,145,300 | — | — |
| 2025-09-10 | $12.03 | $90.15 | 1,827,800 | — | — |
| 2025-09-09 | $11.85 | $88.80 | 1,964,500 | — | — |
| 2025-09-08 | $11.88 | $89.03 | 2,524,000 | — | — |
| 2025-09-05 | $12.31 | $92.25 | 1,427,100 | — | — |
| 2025-09-04 | $12.37 | $92.70 | 1,649,900 | — | — |
| 2025-09-03 | $12.43 | $93.15 | 2,246,300 | — | — |
| 2025-09-02 | $12.26 | $91.88 | 4,130,300 | — | — |
| 2025-08-29 | $12.96 | $97.12 | 4,753,100 | — | — |
| 2025-08-28 | $12.89 | $96.60 | 3,152,700 | — | — |
| 2025-08-27 | $12.61 | $94.50 | 2,146,200 | — | — |
| 2025-08-26 | $12.20 | $91.43 | 2,168,400 | — | — |
| 2025-08-25 | $12.27 | $91.95 | 1,939,600 | — | — |
| 2025-08-22 | $12.20 | $91.43 | 2,886,200 | — | — |
| 2025-08-21 | $11.64 | $87.23 | 1,608,600 | — | — |
| 2025-08-20 | $11.69 | $87.61 | 2,029,500 | — | — |
| 2025-08-19 | $11.45 | $85.81 | 1,199,000 | — | — |
| 2025-08-18 | $11.45 | $85.81 | 1,635,000 | — | — |
| 2025-08-15 | $11.40 | $85.43 | 2,102,000 | — | — |
| 2025-08-14 | $11.37 | $85.21 | 1,375,900 | — | — |
| 2025-08-13 | $11.40 | $85.43 | 1,875,000 | — | — |
| 2025-08-12 | $11.48 | $86.03 | 2,428,200 | — | — |
| 2025-08-11 | $11.17 | $83.71 | 2,807,200 | — | — |
| 2025-08-08 | $10.79 | $80.86 | 3,012,400 | — | — |
| 2025-08-07 | $11.04 | $82.73 | 1,494,400 | — | — |
| 2025-08-06 | $11.05 | $82.81 | 1,264,500 | — | — |
| 2025-08-05 | $11.08 | $83.03 | 2,852,500 | — | — |
| 2025-08-04 | $10.92 | $81.84 | 1,356,500 | — | — |
| 2025-08-01 | $10.73 | $80.41 | 1,383,400 | — | — |
| 2025-07-31 | $10.72 | $80.34 | 1,944,000 | — | — |
| 2025-07-30 | $10.83 | $81.16 | 1,563,900 | — | — |
| 2025-07-29 | $10.74 | $80.49 | 1,336,900 | — | — |
| 2025-07-28 | $10.69 | $80.11 | 1,243,400 | — | — |
| 2025-07-25 | $10.85 | $81.31 | 1,348,400 | — | — |
| 2025-07-24 | $10.78 | $80.79 | 1,562,900 | — | — |
| 2025-07-23 | $10.86 | $81.39 | 1,121,900 | — | — |
| 2025-07-22 | $10.82 | $81.09 | 1,873,900 | — | — |
| 2025-07-21 | $10.90 | $81.69 | 1,972,400 | — | — |
| 2025-07-18 | $10.74 | $80.49 | 1,664,600 | — | — |
| 2025-07-17 | $10.66 | $79.89 | 1,315,000 | — | — |
| 2025-07-16 | $10.69 | $80.11 | 1,944,400 | — | — |
| 2025-07-15 | $10.46 | $78.39 | 1,445,600 | — | — |
| 2025-07-14 | $10.62 | $79.59 | 1,268,500 | — | — |
| 2025-07-11 | $10.57 | $79.21 | 1,633,700 | — | — |
| 2025-07-10 | $10.65 | $79.81 | 1,981,500 | — | — |
| 2025-07-09 | $10.72 | $80.34 | 1,394,300 | — | — |
| 2025-07-08 | $10.81 | $81.01 | 1,738,900 | — | — |
| 2025-07-07 | $10.76 | $80.64 | 1,613,500 | — | — |
| 2025-07-03 | $10.98 | $82.29 | 1,130,200 | — | — |
| 2025-07-02 | $10.80 | $80.94 | 2,483,800 | — | — |
| 2025-07-01 | $11.17 | $83.71 | 3,712,300 | — | — |
| 2025-06-30 | $10.63 | $79.66 | 2,155,400 | — | — |
| 2025-06-27 | $10.65 | $79.81 | 3,401,300 | — | — |
| 2025-06-26 | $10.53 | $78.91 | 1,310,600 | — | — |
| 2025-06-25 | $10.44 | $78.24 | 1,937,800 | — | — |
| 2025-06-24 | $10.80 | $80.94 | 1,752,200 | — | — |
| 2025-06-23 | $10.79 | $80.86 | 2,214,300 | — | — |
| 2025-06-20 | $10.38 | $77.79 | 1,872,500 | — | — |
| 2025-06-18 | $10.34 | $77.49 | 1,255,800 | — | — |
| 2025-06-17 | $10.25 | $76.81 | 1,376,800 | — | — |
| 2025-06-16 | $10.36 | $77.64 | 1,326,400 | — | — |
| 2025-06-13 | $10.49 | $78.61 | 1,080,400 | — | — |
| 2025-06-12 | $10.67 | $79.96 | 942,700 | — | — |
| 2025-06-11 | $10.78 | $80.79 | 1,600,100 | — | — |
| 2025-06-10 | $10.59 | $79.36 | 1,229,500 | — | — |
| 2025-06-09 | $10.42 | $78.09 | 1,263,500 | — | — |
| 2025-06-06 | $10.46 | $78.39 | 1,194,000 | — | — |
| 2025-06-05 | $10.47 | $78.46 | 2,159,900 | — | — |
| 2025-06-04 | $10.20 | $76.44 | 3,041,000 | — | — |
| 2025-06-03 | $10.75 | $80.56 | 1,332,900 | — | — |
| 2025-06-02 | $10.73 | $80.41 | 1,438,300 | — | — |
| 2025-05-30 | $10.68 | $80.04 | 2,076,200 | — | — |
| 2025-05-29 | $10.87 | $81.46 | 1,440,300 | — | — |
| 2025-05-28 | $10.76 | $80.64 | 2,143,700 | — | — |
| 2025-05-27 | $10.87 | $81.46 | 1,739,700 | — | — |
| 2025-05-23 | $10.61 | $79.51 | 1,048,100 | — | — |
| 2025-05-22 | $10.55 | $79.06 | 1,335,000 | — | — |
| 2025-05-21 | $10.59 | $79.36 | 1,324,300 | — | — |
| 2025-05-20 | $10.82 | $81.09 | 1,332,100 | — | — |
| 2025-05-19 | $10.69 | $80.11 | 1,384,100 | — | — |
| 2025-05-16 | $10.62 | $79.59 | 2,321,300 | — | — |
| 2025-05-15 | $10.59 | $79.36 | 2,504,900 | — | — |
| 2025-05-14 | $10.33 | $77.41 | 3,434,700 | — | — |
| 2025-05-13 | $10.93 | $81.91 | 1,836,200 | — | — |
| 2025-05-12 | $10.69 | $80.11 | 3,129,500 | — | — |
| 2025-05-09 | $10.49 | $78.61 | 1,961,500 | — | — |
| 2025-05-08 | $10.42 | $78.09 | 1,737,300 | — | — |
| 2025-05-07 | $10.39 | $77.86 | 1,356,700 | — | — |
| 2025-05-06 | $10.34 | $77.49 | 1,340,000 | — | — |
| 2025-05-05 | $10.34 | $77.49 | 1,545,100 | — | — |
| 2025-05-02 | $10.21 | $76.51 | 1,317,600 | — | — |
| 2025-05-01 | $10.23 | $76.66 | 1,954,400 | — | — |
| 2025-04-30 | $10.50 | $78.69 | 1,952,400 | — | — |
| 2025-04-29 | $10.50 | $78.69 | 1,453,100 | — | — |
| 2025-04-28 | $10.21 | $76.51 | 1,356,200 | — | — |
| 2025-04-25 | $10.06 | $75.39 | 1,634,400 | — | — |
| 2025-04-24 | $10.36 | $77.64 | 1,071,700 | — | — |
| 2025-04-23 | $10.31 | $77.26 | 1,281,800 | — | — |
| 2025-04-22 | $10.46 | $78.39 | 1,217,300 | — | — |
| 2025-04-21 | $10.25 | $76.81 | 1,261,800 | — | — |
| 2025-04-17 | $10.45 | $78.31 | 1,821,900 | — | — |
| 2025-04-16 | $10.35 | $77.56 | 1,685,500 | — | — |
| 2025-04-15 | $10.38 | $77.79 | 2,558,500 | — | — |
| 2025-04-14 | $10.05 | $75.32 | 1,902,000 | — | — |
| 2025-04-11 | $9.67 | $72.47 | 1,540,700 | — | — |
| 2025-04-10 | $9.43 | $70.67 | 3,183,800 | — | — |
| 2025-04-09 | $9.77 | $73.22 | 3,153,700 | — | — |
| 2025-04-08 | $9.36 | $70.14 | 3,378,900 | — | — |
| 2025-04-07 | $9.72 | $72.84 | 3,240,500 | — | — |
| 2025-04-04 | $9.97 | $74.72 | 2,843,300 | — | — |
| 2025-04-03 | $10.38 | $77.79 | 2,412,100 | — | — |
| 2025-04-02 | $10.92 | $81.84 | 1,912,300 | — | — |
| 2025-04-01 | $10.96 | $82.14 | 1,776,700 | — | — |
| 2025-03-31 | $10.95 | $82.06 | 2,365,100 | — | — |
| 2025-03-28 | $11.12 | $83.33 | 3,360,600 | — | — |
| 2025-03-27 | $11.17 | $83.71 | 1,669,700 | — | — |
| 2025-03-26 | $10.93 | $81.91 | 1,350,700 | — | — |
| 2025-03-25 | $10.83 | $81.16 | 2,357,000 | — | — |
| 2025-03-24 | $11.11 | $83.26 | 2,036,800 | — | — |
| 2025-03-21 | $10.95 | $82.06 | 3,593,800 | — | — |
| 2025-03-20 | $11.08 | $83.03 | 1,940,700 | — | — |
| 2025-03-19 | $10.97 | $82.21 | 1,839,700 | — | — |
| 2025-03-18 | $11.01 | $82.51 | 1,734,100 | — | — |
| 2025-03-17 | $11.16 | $83.63 | 1,935,200 | — | — |
| 2025-03-14 | $11.24 | $84.23 | 1,839,400 | — | — |
| 2025-03-13 | $10.90 | $81.69 | 1,804,500 | — | — |
| 2025-03-12 | $10.90 | $81.69 | 2,575,400 | — | — |
| 2025-03-11 | $11.17 | $83.71 | 2,556,000 | — | — |
| 2025-03-10 | $11.25 | $84.31 | 3,143,500 | — | — |
| 2025-03-07 | $11.46 | $85.88 | 7,962,200 | — | — |
| 2025-03-06 | $10.40 | $77.94 | 2,277,700 | — | — |
| 2025-03-05 | $10.46 | $78.39 | 2,585,500 | — | — |
| 2025-03-04 | $10.47 | $78.46 | 2,690,000 | — | — |
| 2025-03-03 | $10.86 | $81.39 | 4,465,900 | — | — |
| 2025-02-28 | $10.95 | $82.06 | 3,670,000 | — | — |
| 2025-02-27 | $10.71 | $80.26 | 3,172,700 | — | — |
| 2025-02-26 | $10.78 | $80.79 | 3,291,800 | — | — |
| 2025-02-25 | $10.82 | $81.09 | 3,163,600 | — | — |
| 2025-02-24 | $11.00 | $82.43 | 5,390,700 | — | — |
| 2025-02-21 | $10.76 | $80.64 | 2,962,900 | — | — |
| 2025-02-20 | $10.97 | $82.21 | 2,448,500 | — | — |
| 2025-02-19 | $10.84 | $81.24 | 4,589,400 | — | — |
| 2025-02-18 | $10.68 | $80.04 | 3,370,000 | — | — |
| 2025-02-14 | $10.16 | $76.14 | 2,689,300 | — | — |
| 2025-02-13 | $10.35 | $77.56 | 5,104,700 | — | — |
| 2025-02-12 | $10.85 | $81.31 | 6,385,100 | — | — |
| 2025-02-11 | $10.09 | $75.62 | 4,252,500 | — | — |
| 2025-02-10 | $10.08 | $75.54 | 8,084,200 | — | — |
| 2025-02-07 | $9.34 | $69.99 | 1,532,400 | — | — |
| 2025-02-06 | $9.48 | $71.04 | 2,029,000 | — | — |
| 2025-02-05 | $9.49 | $71.12 | 1,622,200 | — | — |
| 2025-02-04 | $9.48 | $71.04 | 2,310,200 | — | — |
| 2025-02-03 | $9.33 | $69.92 | 2,655,700 | — | — |
| 2025-01-31 | $9.14 | $68.50 | 2,062,600 | — | — |
| 2025-01-30 | $9.06 | $67.90 | 2,221,700 | — | — |
| 2025-01-29 | $8.81 | $66.02 | 2,435,200 | — | — |
| 2025-01-28 | $8.97 | $67.22 | 1,847,200 | — | — |
| 2025-01-27 | $8.99 | $67.37 | 2,625,700 | — | — |
| 2025-01-24 | $8.94 | $67.00 | 2,631,500 | — | — |
| 2025-01-23 | $9.09 | $68.12 | 2,281,300 | — | — |
| 2025-01-22 | $9.17 | $68.72 | 2,804,800 | — | — |
| 2025-01-21 | $9.57 | $71.72 | 2,761,900 | — | — |
| 2025-01-17 | $9.14 | $68.50 | 2,980,600 | — | — |
| 2025-01-16 | $9.14 | $68.50 | 2,808,500 | — | — |
| 2025-01-15 | $8.86 | $66.40 | 3,165,100 | — | — |
| 2025-01-14 | $8.39 | $62.88 | 3,121,400 | — | — |
| 2025-01-13 | $8.30 | $62.20 | 2,738,500 | — | — |
| 2025-01-10 | $8.18 | $61.30 | 5,155,700 | — | — |
| 2025-01-08 | $8.91 | $66.77 | 3,821,000 | — | — |
| 2025-01-07 | $9.08 | $68.05 | 3,055,300 | — | — |
| 2025-01-06 | $9.18 | $68.80 | 2,590,000 | — | — |
| 2025-01-03 | $9.33 | $69.92 | 2,817,600 | — | — |
| 2025-01-02 | $9.45 | $70.82 | 3,527,000 | — | — |