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 | $19.19 | $21.35 | 14,486,900 | — | — |
| 2025-12-30 | $19.49 | $21.68 | 17,505,900 | — | — |
| 2025-12-29 | $19.20 | $21.36 | 23,633,100 | — | — |
| 2025-12-26 | $20.20 | $22.47 | 20,251,800 | — | — |
| 2025-12-24 | $19.83 | $22.06 | 11,256,400 | — | — |
| 2025-12-23 | $20.30 | $22.59 | 19,527,700 | — | — |
| 2025-12-22 | $20.55 | $22.86 | 23,635,000 | — | — |
| 2025-12-19 | $19.67 | $21.88 | 139,790,100 | — | — |
| 2025-12-18 | $19.03 | $21.17 | 18,615,300 | — | — |
| 2025-12-17 | $19.41 | $21.60 | 19,415,400 | — | — |
| 2025-12-16 | $19.02 | $21.16 | 16,188,100 | — | — |
| 2025-12-15 | $18.84 | $20.96 | 17,759,100 | — | — |
| 2025-12-12 | $18.81 | $20.93 | 25,492,400 | — | — |
| 2025-12-11 | $19.35 | $21.53 | 34,340,600 | — | — |
| 2025-12-10 | $17.19 | $19.13 | 17,799,900 | — | — |
| 2025-12-09 | $17.00 | $18.91 | 16,835,700 | — | — |
| 2025-12-08 | $15.85 | $17.63 | 15,204,800 | — | — |
| 2025-12-05 | $16.97 | $18.88 | 16,472,900 | — | — |
| 2025-12-04 | $16.82 | $18.71 | 16,620,200 | — | — |
| 2025-12-03 | $17.36 | $19.31 | 15,206,700 | — | — |
| 2025-12-02 | $17.52 | $19.49 | 20,950,500 | — | — |
| 2025-12-01 | $17.10 | $19.03 | 24,529,400 | — | — |
| 2025-11-28 | $16.82 | $18.71 | 14,115,700 | — | — |
| 2025-11-26 | $15.97 | $17.77 | 19,718,000 | — | — |
| 2025-11-25 | $14.98 | $16.67 | 15,963,300 | — | — |
| 2025-11-24 | $14.46 | $16.09 | 14,777,000 | — | — |
| 2025-11-21 | $13.38 | $14.88 | 23,587,500 | — | — |
| 2025-11-20 | $13.21 | $14.69 | 16,853,900 | — | — |
| 2025-11-19 | $14.11 | $15.69 | 11,475,600 | — | — |
| 2025-11-18 | $14.06 | $15.64 | 12,091,800 | — | — |
| 2025-11-17 | $13.98 | $15.55 | 13,702,900 | — | — |
| 2025-11-14 | $14.60 | $16.24 | 13,728,100 | — | — |
| 2025-11-13 | $14.84 | $16.51 | 17,164,400 | — | — |
| 2025-11-12 | $15.53 | $17.27 | 20,744,600 | — | — |
| 2025-11-11 | $14.77 | $16.43 | 11,708,800 | — | — |
| 2025-11-10 | $15.02 | $16.71 | 19,403,800 | — | — |
| 2025-11-07 | $13.88 | $15.44 | 19,523,000 | — | — |
| 2025-11-06 | $13.55 | $15.07 | 36,366,700 | — | — |
| 2025-11-05 | $12.11 | $13.47 | 17,277,800 | — | — |
| 2025-11-04 | $11.97 | $13.31 | 16,350,000 | — | — |
| 2025-11-03 | $12.76 | $14.19 | 18,094,600 | — | — |
| 2025-10-31 | $12.87 | $14.31 | 25,647,700 | — | — |
| 2025-10-30 | $12.90 | $14.35 | 13,871,100 | — | — |
| 2025-10-29 | $12.53 | $13.94 | 18,566,200 | — | — |
| 2025-10-28 | $12.75 | $14.18 | 13,444,200 | — | — |
| 2025-10-27 | $12.36 | $13.75 | 16,738,200 | — | — |
| 2025-10-24 | $12.95 | $14.40 | 12,861,900 | — | — |
| 2025-10-23 | $12.93 | $14.38 | 13,830,600 | — | — |
| 2025-10-22 | $12.99 | $14.45 | 16,725,100 | — | — |
| 2025-10-21 | $12.81 | $14.25 | 20,667,600 | — | — |
| 2025-10-20 | $14.47 | $16.09 | 13,110,000 | — | — |
| 2025-10-17 | $13.93 | $15.49 | 24,893,200 | — | — |
| 2025-10-16 | $15.24 | $16.95 | 27,116,000 | — | — |
| 2025-10-15 | $14.16 | $15.75 | 22,147,200 | — | — |
| 2025-10-14 | $13.29 | $14.78 | 13,625,100 | — | — |
| 2025-10-13 | $13.48 | $14.99 | 19,179,800 | — | — |
| 2025-10-10 | $12.54 | $13.95 | 19,922,100 | — | — |
| 2025-10-09 | $12.79 | $14.23 | 23,796,600 | — | — |
| 2025-10-08 | $13.34 | $14.84 | 22,754,800 | — | — |
| 2025-10-07 | $11.95 | $13.29 | 16,618,200 | — | — |
| 2025-10-06 | $12.47 | $13.87 | 18,933,900 | — | — |
| 2025-10-03 | $11.90 | $13.24 | 21,030,600 | — | — |
| 2025-10-02 | $12.06 | $13.41 | 17,427,000 | — | — |
| 2025-10-01 | $12.26 | $13.64 | 15,678,200 | — | — |
| 2025-09-30 | $12.10 | $13.46 | 20,725,500 | — | — |
| 2025-09-29 | $11.89 | $13.22 | 23,532,600 | — | — |
| 2025-09-26 | $11.67 | $12.98 | 24,282,800 | — | — |
| 2025-09-25 | $11.53 | $12.82 | 25,660,500 | — | — |
| 2025-09-24 | $10.95 | $12.18 | 21,236,000 | — | — |
| 2025-09-23 | $11.17 | $12.42 | 27,568,900 | — | — |
| 2025-09-22 | $11.23 | $12.49 | 35,300,200 | — | — |
| 2025-09-19 | $10.96 | $12.19 | 145,814,100 | — | — |
| 2025-09-18 | $10.77 | $11.98 | 27,170,000 | — | — |
| 2025-09-17 | $11.03 | $12.27 | 30,349,600 | — | — |
| 2025-09-16 | $11.35 | $12.62 | 28,865,200 | — | — |
| 2025-09-15 | $11.76 | $13.08 | 28,824,000 | — | — |
| 2025-09-12 | $11.21 | $12.47 | 27,554,700 | — | — |
| 2025-09-11 | $11.15 | $12.40 | 36,456,200 | — | — |
| 2025-09-10 | $10.97 | $12.20 | 33,589,800 | — | — |
| 2025-09-09 | $10.18 | $11.32 | 35,594,200 | — | — |
| 2025-09-08 | $10.12 | $11.26 | 49,598,600 | — | — |
| 2025-09-05 | $9.02 | $10.03 | 22,825,700 | — | — |
| 2025-09-04 | $8.85 | $9.84 | 20,796,700 | — | — |
| 2025-09-03 | $8.98 | $9.99 | 28,184,200 | — | — |
| 2025-09-02 | $8.92 | $9.92 | 26,810,300 | — | — |
| 2025-08-29 | $8.51 | $9.47 | 20,319,300 | — | — |
| 2025-08-28 | $8.07 | $8.98 | 17,946,500 | — | — |
| 2025-08-27 | $8.03 | $8.93 | 16,887,400 | — | — |
| 2025-08-26 | $8.00 | $8.90 | 21,102,500 | — | — |
| 2025-08-25 | $7.86 | $8.74 | 14,007,800 | — | — |
| 2025-08-22 | $7.89 | $8.78 | 19,201,400 | — | — |
| 2025-08-21 | $7.69 | $8.55 | 13,725,800 | — | — |
| 2025-08-20 | $7.60 | $8.45 | 21,329,500 | — | — |
| 2025-08-19 | $7.44 | $8.27 | 19,431,400 | — | — |
| 2025-08-18 | $7.75 | $8.62 | 15,556,900 | — | — |
| 2025-08-15 | $7.67 | $8.53 | 24,215,200 | — | — |
| 2025-08-14 | $7.66 | $8.52 | 21,170,500 | — | — |
| 2025-08-13 | $7.77 | $8.64 | 19,163,000 | — | — |
| 2025-08-12 | $7.67 | $8.53 | 17,519,300 | — | — |
| 2025-08-11 | $7.55 | $8.39 | 23,350,400 | — | — |
| 2025-08-08 | $7.60 | $8.45 | 32,404,300 | — | — |
| 2025-08-07 | $7.22 | $8.03 | 67,812,000 | — | — |
| 2025-08-06 | $6.11 | $6.79 | 21,875,500 | — | — |
| 2025-08-05 | $6.14 | $6.83 | 20,461,300 | — | — |
| 2025-08-04 | $5.97 | $6.64 | 14,614,200 | — | — |
| 2025-08-01 | $5.69 | $6.33 | 19,458,000 | — | — |
| 2025-07-31 | $5.74 | $6.38 | 14,981,500 | — | — |
| 2025-07-30 | $5.83 | $6.48 | 18,341,600 | — | — |
| 2025-07-29 | $6.02 | $6.69 | 18,131,100 | — | — |
| 2025-07-28 | $5.98 | $6.65 | 12,301,100 | — | — |
| 2025-07-25 | $6.14 | $6.83 | 20,540,200 | — | — |
| 2025-07-24 | $6.18 | $6.87 | 14,805,100 | — | — |
| 2025-07-23 | $6.28 | $6.98 | 17,962,000 | — | — |
| 2025-07-22 | $6.31 | $7.01 | 26,496,600 | — | — |
| 2025-07-21 | $6.06 | $6.74 | 16,385,000 | — | — |
| 2025-07-18 | $5.82 | $6.47 | 14,048,900 | — | — |
| 2025-07-17 | $5.95 | $6.61 | 16,671,600 | — | — |
| 2025-07-16 | $6.02 | $6.69 | 24,999,100 | — | — |
| 2025-07-15 | $6.11 | $6.79 | 22,944,300 | — | — |
| 2025-07-14 | $6.13 | $6.81 | 22,000,600 | — | — |
| 2025-07-11 | $6.32 | $7.03 | 33,888,700 | — | — |
| 2025-07-10 | $5.89 | $6.55 | 15,032,800 | — | — |
| 2025-07-09 | $5.77 | $6.41 | 23,400,000 | — | — |
| 2025-07-08 | $5.59 | $6.21 | 36,490,200 | — | — |
| 2025-07-07 | $6.16 | $6.85 | 21,279,700 | — | — |
| 2025-07-03 | $6.07 | $6.75 | 9,148,700 | — | — |
| 2025-07-02 | $6.03 | $6.70 | 27,021,400 | — | — |
| 2025-07-01 | $5.97 | $6.64 | 21,537,100 | — | — |
| 2025-06-30 | $5.99 | $6.66 | 19,035,100 | — | — |
| 2025-06-27 | $5.84 | $6.49 | 25,587,100 | — | — |
| 2025-06-26 | $6.00 | $6.67 | 22,492,300 | — | — |
| 2025-06-25 | $5.83 | $6.48 | 20,162,400 | — | — |
| 2025-06-24 | $5.80 | $6.45 | 17,402,300 | — | — |
| 2025-06-23 | $5.82 | $6.47 | 24,658,200 | — | — |
| 2025-06-20 | $5.77 | $6.41 | 27,357,600 | — | — |
| 2025-06-18 | $5.94 | $6.60 | 28,406,700 | — | — |
| 2025-06-17 | $6.08 | $6.76 | 29,216,300 | — | — |
| 2025-06-16 | $5.94 | $6.60 | 18,523,500 | — | — |
| 2025-06-13 | $6.01 | $6.68 | 18,786,100 | — | — |
| 2025-06-12 | $5.99 | $6.66 | 18,370,700 | — | — |
| 2025-06-11 | $6.07 | $6.75 | 16,075,800 | — | — |
| 2025-06-10 | $6.13 | $6.81 | 14,976,700 | — | — |
| 2025-06-09 | $6.22 | $6.91 | 21,299,000 | — | — |
| 2025-06-06 | $6.27 | $6.97 | 31,545,600 | — | — |
| 2025-06-05 | $6.45 | $7.17 | 54,751,500 | — | — |
| 2025-06-04 | $6.11 | $6.79 | 25,805,500 | — | — |
| 2025-06-03 | $5.77 | $6.41 | 19,660,500 | — | — |
| 2025-06-02 | $5.63 | $6.26 | 28,853,800 | — | — |
| 2025-05-30 | $5.14 | $5.71 | 11,708,700 | — | — |
| 2025-05-29 | $5.16 | $5.74 | 11,198,000 | — | — |
| 2025-05-28 | $5.26 | $5.85 | 12,706,200 | — | — |
| 2025-05-27 | $5.22 | $5.80 | 19,008,300 | — | — |
| 2025-05-23 | $5.10 | $5.67 | 12,675,800 | — | — |
| 2025-05-22 | $5.02 | $5.58 | 10,947,900 | — | — |
| 2025-05-21 | $5.07 | $5.63 | 18,397,200 | — | — |
| 2025-05-20 | $5.13 | $5.70 | 15,118,700 | — | — |
| 2025-05-19 | $4.94 | $5.49 | 10,247,900 | — | — |
| 2025-05-16 | $4.87 | $5.41 | 17,541,600 | — | — |
| 2025-05-15 | $4.83 | $5.37 | 18,614,800 | — | — |
| 2025-05-14 | $4.79 | $5.32 | 21,146,300 | — | — |
| 2025-05-13 | $4.94 | $5.49 | 17,557,700 | — | — |
| 2025-05-12 | $4.99 | $5.54 | 27,289,900 | — | — |
| 2025-05-09 | $5.15 | $5.72 | 28,576,800 | — | — |
| 2025-05-08 | $4.92 | $5.47 | 20,146,100 | — | — |
| 2025-05-07 | $4.88 | $5.42 | 21,651,400 | — | — |
| 2025-05-06 | $4.93 | $5.48 | 32,891,200 | — | — |
| 2025-05-05 | $4.79 | $5.32 | 36,203,300 | — | — |
| 2025-05-02 | $4.54 | $5.04 | 51,731,700 | — | — |
| 2025-05-01 | $5.47 | $6.08 | 25,311,100 | — | — |
| 2025-04-30 | $5.72 | $6.35 | 26,395,600 | — | — |
| 2025-04-29 | $5.80 | $6.44 | 15,268,000 | — | — |
| 2025-04-28 | $5.87 | $6.52 | 17,124,100 | — | — |
| 2025-04-25 | $5.85 | $6.50 | 17,777,200 | — | — |
| 2025-04-24 | $5.88 | $6.53 | 16,325,800 | — | — |
| 2025-04-23 | $5.81 | $6.45 | 24,207,900 | — | — |
| 2025-04-22 | $5.65 | $6.28 | 21,020,200 | — | — |
| 2025-04-21 | $5.94 | $6.60 | 19,146,800 | — | — |
| 2025-04-17 | $5.81 | $6.45 | 16,534,000 | — | — |
| 2025-04-16 | $5.99 | $6.65 | 20,953,200 | — | — |
| 2025-04-15 | $5.89 | $6.54 | 15,950,400 | — | — |
| 2025-04-14 | $5.86 | $6.51 | 21,320,200 | — | — |
| 2025-04-11 | $5.78 | $6.42 | 25,532,700 | — | — |
| 2025-04-10 | $5.47 | $6.08 | 31,644,000 | — | — |
| 2025-04-09 | $5.28 | $5.87 | 38,926,200 | — | — |
| 2025-04-08 | $4.71 | $5.23 | 30,749,900 | — | — |
| 2025-04-07 | $4.78 | $5.31 | 21,933,700 | — | — |
| 2025-04-04 | $4.72 | $5.24 | 24,460,700 | — | — |
| 2025-04-03 | $5.35 | $5.94 | 20,719,500 | — | — |
| 2025-04-02 | $5.62 | $6.24 | 20,493,200 | — | — |
| 2025-04-01 | $5.48 | $6.09 | 22,969,000 | — | — |
| 2025-03-31 | $5.56 | $6.18 | 19,595,000 | — | — |
| 2025-03-28 | $5.67 | $6.30 | 18,958,800 | — | — |
| 2025-03-27 | $5.88 | $6.53 | 13,738,000 | — | — |
| 2025-03-26 | $5.76 | $6.40 | 12,775,000 | — | — |
| 2025-03-25 | $5.83 | $6.48 | 17,212,400 | — | — |
| 2025-03-24 | $5.87 | $6.52 | 19,168,400 | — | — |
| 2025-03-21 | $5.76 | $6.40 | 22,088,200 | — | — |
| 2025-03-20 | $5.85 | $6.50 | 15,433,500 | — | — |
| 2025-03-19 | $5.83 | $6.48 | 18,091,700 | — | — |
| 2025-03-18 | $5.88 | $6.53 | 23,309,600 | — | — |
| 2025-03-17 | $5.88 | $6.53 | 16,904,200 | — | — |
| 2025-03-14 | $5.74 | $6.38 | 20,164,100 | — | — |
| 2025-03-13 | $5.77 | $6.41 | 38,806,800 | — | — |
| 2025-03-12 | $5.57 | $6.19 | 25,447,400 | — | — |
| 2025-03-11 | $5.43 | $6.03 | 29,757,600 | — | — |
| 2025-03-10 | $5.15 | $5.72 | 25,707,400 | — | — |
| 2025-03-07 | $5.43 | $6.03 | 19,253,000 | — | — |
| 2025-03-06 | $5.42 | $6.02 | 22,116,300 | — | — |
| 2025-03-05 | $5.50 | $6.10 | 28,676,700 | — | — |
| 2025-03-04 | $5.11 | $5.67 | 20,640,200 | — | — |
| 2025-03-03 | $5.08 | $5.64 | 26,358,900 | — | — |
| 2025-02-28 | $5.13 | $5.69 | 22,063,900 | — | — |
| 2025-02-27 | $5.07 | $5.63 | 20,693,600 | — | — |
| 2025-02-26 | $5.23 | $5.81 | 14,745,200 | — | — |
| 2025-02-25 | $5.21 | $5.78 | 16,309,100 | — | — |
| 2025-02-24 | $5.24 | $5.82 | 16,944,000 | — | — |
| 2025-02-21 | $5.22 | $5.79 | 28,169,600 | — | — |
| 2025-02-20 | $5.63 | $6.25 | 26,036,400 | — | — |
| 2025-02-19 | $5.38 | $5.97 | 17,987,300 | — | — |
| 2025-02-18 | $5.56 | $6.17 | 22,277,100 | — | — |
| 2025-02-14 | $5.44 | $6.04 | 33,117,700 | — | — |
| 2025-02-13 | $6.37 | $7.07 | 23,706,800 | — | — |
| 2025-02-12 | $6.29 | $6.98 | 19,559,700 | — | — |
| 2025-02-11 | $6.06 | $6.73 | 13,069,800 | — | — |
| 2025-02-10 | $6.17 | $6.85 | 25,847,800 | — | — |
| 2025-02-07 | $5.88 | $6.53 | 13,230,800 | — | — |
| 2025-02-06 | $6.01 | $6.67 | 16,427,600 | — | — |
| 2025-02-05 | $5.95 | $6.60 | 21,568,000 | — | — |
| 2025-02-04 | $5.88 | $6.53 | 22,946,600 | — | — |
| 2025-02-03 | $5.76 | $6.39 | 19,911,100 | — | — |
| 2025-01-31 | $5.68 | $6.30 | 19,710,500 | — | — |
| 2025-01-30 | $5.78 | $6.42 | 11,862,800 | — | — |
| 2025-01-29 | $5.49 | $6.09 | 10,401,800 | — | — |
| 2025-01-28 | $5.39 | $5.98 | 12,110,800 | — | — |
| 2025-01-27 | $5.33 | $5.92 | 19,325,200 | — | — |
| 2025-01-24 | $5.49 | $6.09 | 14,724,100 | — | — |
| 2025-01-23 | $5.46 | $6.06 | 18,646,700 | — | — |
| 2025-01-22 | $5.48 | $6.08 | 12,726,800 | — | — |
| 2025-01-21 | $5.58 | $6.19 | 24,977,500 | — | — |
| 2025-01-17 | $5.38 | $5.97 | 15,526,600 | — | — |
| 2025-01-16 | $5.35 | $5.94 | 8,947,900 | — | — |
| 2025-01-15 | $5.41 | $6.01 | 11,028,500 | — | — |
| 2025-01-14 | $5.39 | $5.98 | 14,873,100 | — | — |
| 2025-01-13 | $5.11 | $5.67 | 16,315,800 | — | — |
| 2025-01-10 | $5.20 | $5.77 | 18,253,800 | — | — |
| 2025-01-08 | $5.32 | $5.91 | 15,337,200 | — | — |
| 2025-01-07 | $5.22 | $5.79 | 15,636,500 | — | — |
| 2025-01-06 | $5.11 | $5.67 | 15,385,200 | — | — |
| 2025-01-03 | $5.10 | $5.66 | 10,560,800 | — | — |
| 2025-01-02 | $5.26 | $5.84 | 17,998,700 | — | — |