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 2026-08-27
- 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 | $11.00 | $37.80 | 982,659 | — | — |
| 2025-12-30 | $10.94 | $37.59 | 1,328,629 | — | — |
| 2025-12-29 | $11.01 | $37.83 | 944,467 | — | — |
| 2025-12-26 | $11.05 | $37.97 | 843,454 | — | — |
| 2025-12-24 | $10.94 | $37.59 | 501,250 | — | — |
| 2025-12-23 | $10.86 | $37.32 | 1,316,123 | — | — |
| 2025-12-22 | $10.98 | $37.73 | 1,084,156 | — | — |
| 2025-12-19 | $11.14 | $38.28 | 2,534,082 | — | — |
| 2025-12-18 | $11.30 | $38.83 | 1,224,907 | — | — |
| 2025-12-17 | $11.32 | $38.90 | 1,922,613 | — | — |
| 2025-12-16 | $11.44 | $39.31 | 2,435,235 | — | — |
| 2025-12-15 | $11.65 | $40.03 | 2,835,386 | — | — |
| 2025-12-12 | $11.59 | $39.65 | 2,392,389 | — | — |
| 2025-12-11 | $11.75 | $40.20 | 2,007,670 | — | — |
| 2025-12-10 | $11.32 | $38.73 | 2,919,775 | — | — |
| 2025-12-09 | $11.06 | $37.84 | 2,250,099 | — | — |
| 2025-12-08 | $11.03 | $37.74 | 2,018,370 | — | — |
| 2025-12-05 | $11.17 | $38.22 | 1,921,450 | — | — |
| 2025-12-04 | $11.40 | $39.00 | 1,649,766 | — | — |
| 2025-12-03 | $11.40 | $39.00 | 2,418,918 | — | — |
| 2025-12-02 | $11.60 | $39.69 | 3,632,285 | — | — |
| 2025-12-01 | $11.94 | $40.85 | 9,769,160 | — | — |
| 2025-11-28 | $10.26 | $35.10 | 800,239 | — | — |
| 2025-11-26 | $10.14 | $34.69 | 1,903,627 | — | — |
| 2025-11-25 | $9.98 | $34.14 | 1,710,397 | — | — |
| 2025-11-24 | $9.32 | $31.89 | 2,487,713 | — | — |
| 2025-11-21 | $9.24 | $31.61 | 1,652,105 | — | — |
| 2025-11-20 | $8.90 | $30.45 | 1,621,920 | — | — |
| 2025-11-19 | $8.86 | $30.31 | 2,392,863 | — | — |
| 2025-11-18 | $8.76 | $29.97 | 1,819,952 | — | — |
| 2025-11-17 | $8.72 | $29.83 | 1,769,718 | — | — |
| 2025-11-14 | $9.01 | $30.83 | 1,269,290 | — | — |
| 2025-11-13 | $9.08 | $31.06 | 1,306,085 | — | — |
| 2025-11-12 | $9.01 | $30.83 | 1,771,059 | — | — |
| 2025-11-11 | $8.97 | $30.69 | 2,140,935 | — | — |
| 2025-11-10 | $8.75 | $29.94 | 1,298,436 | — | — |
| 2025-11-07 | $8.77 | $30.00 | 1,379,064 | — | — |
| 2025-11-06 | $8.72 | $29.83 | 2,190,059 | — | — |
| 2025-11-05 | $8.81 | $30.14 | 1,533,382 | — | — |
| 2025-11-04 | $8.91 | $30.48 | 1,697,726 | — | — |
| 2025-11-03 | $8.99 | $30.76 | 2,039,357 | — | — |
| 2025-10-31 | $9.34 | $31.95 | 1,912,512 | — | — |
| 2025-10-30 | $9.53 | $32.60 | 2,209,669 | — | — |
| 2025-10-29 | $10.06 | $34.42 | 2,923,632 | — | — |
| 2025-10-28 | $10.59 | $36.23 | 4,416,160 | — | — |
| 2025-10-27 | $9.18 | $31.41 | 1,236,158 | — | — |
| 2025-10-24 | $9.12 | $31.20 | 1,457,585 | — | — |
| 2025-10-23 | $9.24 | $31.61 | 1,892,659 | — | — |
| 2025-10-22 | $9.07 | $31.03 | 1,131,740 | — | — |
| 2025-10-21 | $9.18 | $31.41 | 900,912 | — | — |
| 2025-10-20 | $8.96 | $30.65 | 1,018,563 | — | — |
| 2025-10-17 | $8.87 | $30.35 | 1,097,009 | — | — |
| 2025-10-16 | $8.85 | $30.28 | 1,283,308 | — | — |
| 2025-10-15 | $8.78 | $30.04 | 1,091,773 | — | — |
| 2025-10-14 | $8.81 | $30.14 | 1,837,453 | — | — |
| 2025-10-13 | $8.49 | $29.05 | 1,461,239 | — | — |
| 2025-10-10 | $8.56 | $29.29 | 1,435,624 | — | — |
| 2025-10-09 | $8.73 | $29.87 | 1,225,137 | — | — |
| 2025-10-08 | $8.90 | $30.45 | 1,127,764 | — | — |
| 2025-10-07 | $8.72 | $29.83 | 2,340,744 | — | — |
| 2025-10-06 | $8.75 | $29.94 | 1,438,258 | — | — |
| 2025-10-03 | $9.01 | $30.83 | 1,668,360 | — | — |
| 2025-10-02 | $8.83 | $30.21 | 1,321,379 | — | — |
| 2025-10-01 | $8.93 | $30.55 | 1,536,701 | — | — |
| 2025-09-30 | $8.88 | $30.38 | 1,551,687 | — | — |
| 2025-09-29 | $8.76 | $29.97 | 1,693,383 | — | — |
| 2025-09-26 | $8.77 | $30.00 | 1,788,905 | — | — |
| 2025-09-25 | $8.77 | $30.00 | 1,878,424 | — | — |
| 2025-09-24 | $9.00 | $30.79 | 1,755,721 | — | — |
| 2025-09-23 | $9.12 | $31.20 | 1,757,981 | — | — |
| 2025-09-22 | $9.17 | $31.37 | 1,595,491 | — | — |
| 2025-09-19 | $9.38 | $32.09 | 2,965,937 | — | — |
| 2025-09-18 | $9.64 | $32.98 | 1,896,092 | — | — |
| 2025-09-17 | $9.29 | $31.78 | 1,983,718 | — | — |
| 2025-09-16 | $9.52 | $32.57 | 1,933,561 | — | — |
| 2025-09-15 | $9.42 | $32.23 | 1,660,600 | — | — |
| 2025-09-12 | $9.61 | $32.71 | 1,586,525 | — | — |
| 2025-09-11 | $9.92 | $33.76 | 1,900,535 | — | — |
| 2025-09-10 | $9.98 | $33.97 | 2,579,138 | — | — |
| 2025-09-09 | $9.74 | $33.15 | 1,947,325 | — | — |
| 2025-09-08 | $10.20 | $34.72 | 3,301,148 | — | — |
| 2025-09-05 | $10.01 | $34.07 | 1,738,639 | — | — |
| 2025-09-04 | $9.79 | $33.32 | 1,595,160 | — | — |
| 2025-09-03 | $9.43 | $32.09 | 1,495,566 | — | — |
| 2025-09-02 | $9.31 | $31.69 | 1,465,058 | — | — |
| 2025-08-29 | $9.61 | $32.71 | 1,510,407 | — | — |
| 2025-08-28 | $9.73 | $33.12 | 1,283,074 | — | — |
| 2025-08-27 | $9.73 | $33.12 | 1,607,484 | — | — |
| 2025-08-26 | $9.85 | $33.52 | 2,331,469 | — | — |
| 2025-08-25 | $9.67 | $32.91 | 1,438,431 | — | — |
| 2025-08-22 | $9.66 | $32.88 | 1,811,856 | — | — |
| 2025-08-21 | $9.12 | $31.04 | 1,133,985 | — | — |
| 2025-08-20 | $9.29 | $31.62 | 1,516,400 | — | — |
| 2025-08-19 | $9.42 | $32.06 | 1,351,566 | — | — |
| 2025-08-18 | $9.27 | $31.55 | 1,417,826 | — | — |
| 2025-08-15 | $9.37 | $31.89 | 1,307,539 | — | — |
| 2025-08-14 | $9.40 | $31.99 | 1,308,182 | — | — |
| 2025-08-13 | $9.46 | $32.20 | 1,485,989 | — | — |
| 2025-08-12 | $8.97 | $30.53 | 1,499,289 | — | — |
| 2025-08-11 | $8.48 | $28.86 | 1,236,747 | — | — |
| 2025-08-08 | $8.60 | $29.27 | 1,735,145 | — | — |
| 2025-08-07 | $8.63 | $29.37 | 1,819,410 | — | — |
| 2025-08-06 | $8.73 | $29.71 | 1,939,890 | — | — |
| 2025-08-05 | $8.69 | $29.58 | 2,589,055 | — | — |
| 2025-08-04 | $8.45 | $28.76 | 3,114,200 | — | — |
| 2025-08-01 | $8.08 | $27.50 | 4,653,594 | — | — |
| 2025-07-31 | $9.55 | $32.50 | 2,743,923 | — | — |
| 2025-07-30 | $9.66 | $32.88 | 1,983,892 | — | — |
| 2025-07-29 | $10.05 | $34.20 | 1,405,162 | — | — |
| 2025-07-28 | $10.25 | $34.89 | 1,323,894 | — | — |
| 2025-07-25 | $10.33 | $35.16 | 1,250,892 | — | — |
| 2025-07-24 | $10.25 | $34.89 | 1,397,843 | — | — |
| 2025-07-23 | $10.59 | $36.04 | 1,676,390 | — | — |
| 2025-07-22 | $10.34 | $35.19 | 1,886,133 | — | — |
| 2025-07-21 | $9.90 | $33.69 | 1,344,694 | — | — |
| 2025-07-18 | $9.88 | $33.63 | 1,904,206 | — | — |
| 2025-07-17 | $9.98 | $33.97 | 1,908,142 | — | — |
| 2025-07-16 | $9.81 | $33.39 | 1,892,235 | — | — |
| 2025-07-15 | $9.78 | $33.29 | 2,071,140 | — | — |
| 2025-07-14 | $10.00 | $34.03 | 1,833,159 | — | — |
| 2025-07-11 | $10.13 | $34.48 | 1,863,387 | — | — |
| 2025-07-10 | $10.33 | $35.16 | 2,825,097 | — | — |
| 2025-07-09 | $10.08 | $34.31 | 2,027,199 | — | — |
| 2025-07-08 | $9.92 | $33.76 | 3,327,385 | — | — |
| 2025-07-07 | $9.57 | $32.57 | 1,996,674 | — | — |
| 2025-07-03 | $9.89 | $33.66 | 1,215,204 | — | — |
| 2025-07-02 | $9.93 | $33.80 | 2,563,098 | — | — |
| 2025-07-01 | $9.63 | $32.78 | 2,933,504 | — | — |
| 2025-06-30 | $8.92 | $30.36 | 2,339,936 | — | — |
| 2025-06-27 | $9.25 | $31.48 | 23,937,993 | — | — |
| 2025-06-26 | $9.13 | $31.07 | 1,917,489 | — | — |
| 2025-06-25 | $9.16 | $31.18 | 1,406,762 | — | — |
| 2025-06-24 | $9.34 | $31.79 | 2,073,153 | — | — |
| 2025-06-23 | $9.28 | $31.58 | 1,931,058 | — | — |
| 2025-06-20 | $9.19 | $31.28 | 2,408,342 | — | — |
| 2025-06-18 | $9.11 | $31.01 | 1,917,618 | — | — |
| 2025-06-17 | $9.07 | $30.87 | 1,411,708 | — | — |
| 2025-06-16 | $9.42 | $32.06 | 1,457,684 | — | — |
| 2025-06-13 | $9.24 | $31.45 | 1,192,639 | — | — |
| 2025-06-12 | $9.62 | $32.57 | 2,145,100 | — | — |
| 2025-06-11 | $9.58 | $32.44 | 2,129,668 | — | — |
| 2025-06-10 | $9.62 | $32.57 | 1,595,517 | — | — |
| 2025-06-09 | $9.25 | $31.32 | 1,587,680 | — | — |
| 2025-06-06 | $9.10 | $30.81 | 1,122,050 | — | — |
| 2025-06-05 | $9.11 | $30.84 | 1,644,999 | — | — |
| 2025-06-04 | $9.17 | $31.05 | 2,951,523 | — | — |
| 2025-06-03 | $9.07 | $30.71 | 1,759,837 | — | — |
| 2025-06-02 | $8.73 | $29.56 | 2,013,431 | — | — |
| 2025-05-30 | $9.06 | $30.68 | 2,548,662 | — | — |
| 2025-05-29 | $9.10 | $30.81 | 1,704,633 | — | — |
| 2025-05-28 | $8.98 | $30.40 | 2,910,358 | — | — |
| 2025-05-27 | $8.97 | $30.37 | 1,957,118 | — | — |
| 2025-05-23 | $8.71 | $29.49 | 1,444,495 | — | — |
| 2025-05-22 | $8.88 | $30.07 | 1,766,421 | — | — |
| 2025-05-21 | $8.75 | $29.63 | 2,498,281 | — | — |
| 2025-05-20 | $9.17 | $31.05 | 1,332,101 | — | — |
| 2025-05-19 | $9.25 | $31.32 | 1,651,840 | — | — |
| 2025-05-16 | $9.55 | $32.33 | 1,217,728 | — | — |
| 2025-05-15 | $9.55 | $32.33 | 1,372,875 | — | — |
| 2025-05-14 | $9.47 | $32.06 | 1,533,735 | — | — |
| 2025-05-13 | $9.58 | $32.44 | 1,594,850 | — | — |
| 2025-05-12 | $9.61 | $32.54 | 2,527,026 | — | — |
| 2025-05-09 | $9.42 | $31.89 | 1,701,677 | — | — |
| 2025-05-08 | $9.28 | $31.42 | 3,058,101 | — | — |
| 2025-05-07 | $9.11 | $30.84 | 3,070,797 | — | — |
| 2025-05-06 | $9.15 | $30.98 | 1,982,822 | — | — |
| 2025-05-05 | $9.29 | $31.45 | 2,322,287 | — | — |
| 2025-05-02 | $9.53 | $32.27 | 4,306,573 | — | — |
| 2025-05-01 | $9.72 | $32.91 | 3,956,046 | — | — |
| 2025-04-30 | $9.62 | $32.57 | 6,818,921 | — | — |
| 2025-04-29 | $9.57 | $32.40 | 10,805,121 | — | — |
| 2025-04-28 | $7.27 | $24.61 | 3,246,972 | — | — |
| 2025-04-25 | $7.29 | $24.68 | 1,709,236 | — | — |
| 2025-04-24 | $7.42 | $25.12 | 1,925,091 | — | — |
| 2025-04-23 | $7.31 | $24.75 | 3,015,316 | — | — |
| 2025-04-22 | $7.15 | $24.21 | 2,896,327 | — | — |
| 2025-04-21 | $6.90 | $23.36 | 2,110,895 | — | — |
| 2025-04-17 | $6.87 | $23.26 | 2,421,814 | — | — |
| 2025-04-16 | $6.56 | $22.21 | 1,912,549 | — | — |
| 2025-04-15 | $6.67 | $22.58 | 2,769,350 | — | — |
| 2025-04-14 | $6.82 | $23.09 | 2,196,695 | — | — |
| 2025-04-11 | $6.84 | $23.16 | 2,621,983 | — | — |
| 2025-04-10 | $6.95 | $23.53 | 3,288,392 | — | — |
| 2025-04-09 | $7.49 | $25.36 | 4,001,550 | — | — |
| 2025-04-08 | $6.84 | $23.16 | 3,201,427 | — | — |
| 2025-04-07 | $7.24 | $24.51 | 3,698,339 | — | — |
| 2025-04-04 | $7.19 | $24.34 | 3,082,279 | — | — |
| 2025-04-03 | $7.43 | $25.16 | 3,551,924 | — | — |
| 2025-04-02 | $8.30 | $28.10 | 3,613,342 | — | — |
| 2025-04-01 | $7.86 | $26.61 | 1,702,611 | — | — |
| 2025-03-31 | $7.91 | $26.78 | 2,474,992 | — | — |
| 2025-03-28 | $7.98 | $27.02 | 3,529,688 | — | — |
| 2025-03-27 | $8.20 | $27.76 | 2,430,874 | — | — |
| 2025-03-26 | $8.07 | $27.32 | 1,913,995 | — | — |
| 2025-03-25 | $8.02 | $27.15 | 2,764,448 | — | — |
| 2025-03-24 | $8.57 | $29.02 | 3,182,091 | — | — |
| 2025-03-21 | $8.22 | $27.83 | 21,124,497 | — | — |
| 2025-03-20 | $8.30 | $28.10 | 2,284,999 | — | — |
| 2025-03-19 | $8.26 | $27.97 | 3,288,719 | — | — |
| 2025-03-18 | $8.11 | $27.46 | 2,053,595 | — | — |
| 2025-03-17 | $8.07 | $27.32 | 2,626,543 | — | — |
| 2025-03-14 | $8.11 | $27.46 | 2,159,689 | — | — |
| 2025-03-13 | $7.99 | $26.88 | 2,309,491 | — | — |
| 2025-03-12 | $8.14 | $27.39 | 2,791,904 | — | — |
| 2025-03-11 | $8.19 | $27.56 | 3,752,382 | — | — |
| 2025-03-10 | $8.25 | $27.76 | 2,848,573 | — | — |
| 2025-03-07 | $8.62 | $29.00 | 2,714,385 | — | — |
| 2025-03-06 | $8.60 | $28.94 | 2,695,557 | — | — |
| 2025-03-05 | $8.68 | $29.20 | 2,147,110 | — | — |
| 2025-03-04 | $8.58 | $28.87 | 3,221,813 | — | — |
| 2025-03-03 | $8.90 | $29.94 | 2,898,421 | — | — |
| 2025-02-28 | $9.17 | $30.85 | 2,588,773 | — | — |
| 2025-02-27 | $9.14 | $30.75 | 2,049,420 | — | — |
| 2025-02-26 | $9.41 | $31.66 | 2,244,989 | — | — |
| 2025-02-25 | $9.63 | $32.40 | 2,340,970 | — | — |
| 2025-02-24 | $9.58 | $32.23 | 1,943,826 | — | — |
| 2025-02-21 | $9.54 | $32.10 | 1,884,300 | — | — |
| 2025-02-20 | $9.79 | $32.94 | 1,797,575 | — | — |
| 2025-02-19 | $9.93 | $33.41 | 1,942,928 | — | — |
| 2025-02-18 | $10.14 | $34.12 | 2,388,080 | — | — |
| 2025-02-14 | $10.45 | $35.16 | 3,429,427 | — | — |
| 2025-02-13 | $10.00 | $33.65 | 1,983,807 | — | — |
| 2025-02-12 | $9.73 | $32.74 | 1,575,028 | — | — |
| 2025-02-11 | $10.07 | $33.88 | 1,474,544 | — | — |
| 2025-02-10 | $10.12 | $34.05 | 1,613,998 | — | — |
| 2025-02-07 | $9.98 | $33.58 | 2,041,995 | — | — |
| 2025-02-06 | $10.11 | $34.02 | 1,620,483 | — | — |
| 2025-02-05 | $10.44 | $35.13 | 1,533,091 | — | — |
| 2025-02-04 | $10.34 | $34.79 | 1,884,050 | — | — |
| 2025-02-03 | $10.15 | $34.15 | 1,837,556 | — | — |
| 2025-01-31 | $10.56 | $35.53 | 1,491,017 | — | — |
| 2025-01-30 | $10.94 | $36.81 | 1,610,539 | — | — |
| 2025-01-29 | $10.69 | $35.97 | 1,592,583 | — | — |
| 2025-01-28 | $10.46 | $35.19 | 1,074,829 | — | — |
| 2025-01-27 | $11.05 | $37.18 | 2,107,591 | — | — |
| 2025-01-24 | $10.69 | $35.97 | 1,112,734 | — | — |
| 2025-01-23 | $10.77 | $36.24 | 1,233,398 | — | — |
| 2025-01-22 | $10.81 | $36.37 | 1,307,272 | — | — |
| 2025-01-21 | $10.91 | $36.71 | 1,576,737 | — | — |
| 2025-01-17 | $10.64 | $35.80 | 1,498,703 | — | — |
| 2025-01-16 | $10.77 | $36.24 | 1,129,216 | — | — |
| 2025-01-15 | $10.73 | $36.10 | 1,960,143 | — | — |
| 2025-01-14 | $10.35 | $34.82 | 1,762,154 | — | — |
| 2025-01-13 | $10.18 | $34.25 | 2,067,749 | — | — |
| 2025-01-10 | $9.69 | $32.60 | 1,717,906 | — | — |
| 2025-01-08 | $9.82 | $33.04 | 1,625,085 | — | — |
| 2025-01-07 | $9.83 | $33.07 | 2,057,585 | — | — |
| 2025-01-06 | $9.55 | $32.13 | 2,085,660 | — | — |
| 2025-01-03 | $9.36 | $31.49 | 1,886,559 | — | — |
| 2025-01-02 | $9.57 | $32.20 | 1,433,820 | — | — |