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
- 1987-09-23 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 | $6.36 | $71.52 | 391,700 | — | — |
| 2025-12-30 | $6.35 | $71.41 | 386,000 | — | — |
| 2025-12-29 | $6.25 | $70.28 | 206,500 | — | — |
| 2025-12-26 | $6.23 | $70.06 | 208,900 | — | — |
| 2025-12-24 | $6.24 | $70.17 | 189,300 | — | — |
| 2025-12-23 | $6.25 | $70.28 | 332,500 | — | — |
| 2025-12-22 | $6.28 | $70.62 | 496,200 | — | — |
| 2025-12-19 | $6.31 | $70.96 | 171,400 | — | — |
| 2025-12-18 | $6.33 | $71.18 | 281,200 | — | — |
| 2025-12-17 | $6.29 | $70.73 | 180,900 | — | — |
| 2025-12-16 | $6.31 | $70.96 | 245,800 | — | — |
| 2025-12-15 | $6.28 | $70.62 | 354,300 | — | — |
| 2025-12-12 | $6.29 | $70.73 | 627,100 | — | — |
| 2025-12-11 | $6.29 | $70.73 | 212,700 | — | — |
| 2025-12-10 | $6.31 | $70.70 | 165,200 | — | — |
| 2025-12-09 | $6.29 | $70.47 | 354,500 | — | — |
| 2025-12-08 | $6.31 | $70.70 | 451,500 | — | — |
| 2025-12-05 | $6.31 | $70.70 | 315,400 | — | — |
| 2025-12-04 | $6.30 | $70.58 | 400,000 | — | — |
| 2025-12-03 | $6.25 | $70.02 | 483,100 | — | — |
| 2025-12-02 | $6.21 | $69.58 | 363,700 | — | — |
| 2025-12-01 | $6.21 | $69.58 | 394,500 | — | — |
| 2025-11-28 | $6.22 | $69.69 | 206,900 | — | — |
| 2025-11-26 | $6.21 | $69.58 | 271,400 | — | — |
| 2025-11-25 | $6.21 | $69.58 | 266,300 | — | — |
| 2025-11-24 | $6.21 | $69.58 | 193,200 | — | — |
| 2025-11-21 | $6.17 | $69.13 | 276,700 | — | — |
| 2025-11-20 | $6.21 | $69.58 | 299,200 | — | — |
| 2025-11-19 | $6.25 | $70.02 | 283,600 | — | — |
| 2025-11-18 | $6.27 | $70.25 | 229,800 | — | — |
| 2025-11-17 | $6.26 | $70.14 | 225,100 | — | — |
| 2025-11-14 | $6.27 | $70.25 | 103,700 | — | — |
| 2025-11-13 | $6.31 | $70.44 | 108,200 | — | — |
| 2025-11-12 | $6.31 | $70.44 | 116,600 | — | — |
| 2025-11-11 | $6.31 | $70.44 | 212,600 | — | — |
| 2025-11-10 | $6.27 | $69.99 | 170,000 | — | — |
| 2025-11-07 | $6.25 | $69.77 | 161,300 | — | — |
| 2025-11-06 | $6.24 | $69.66 | 195,900 | — | — |
| 2025-11-05 | $6.27 | $69.99 | 352,200 | — | — |
| 2025-11-04 | $6.29 | $70.22 | 183,000 | — | — |
| 2025-11-03 | $6.27 | $69.99 | 173,400 | — | — |
| 2025-10-31 | $6.30 | $70.33 | 202,600 | — | — |
| 2025-10-30 | $6.26 | $69.88 | 149,300 | — | — |
| 2025-10-29 | $6.26 | $69.88 | 201,900 | — | — |
| 2025-10-28 | $6.33 | $70.66 | 175,100 | — | — |
| 2025-10-27 | $6.32 | $70.55 | 92,200 | — | — |
| 2025-10-24 | $6.34 | $70.77 | 179,500 | — | — |
| 2025-10-23 | $6.31 | $70.44 | 92,500 | — | — |
| 2025-10-22 | $6.35 | $70.89 | 142,200 | — | — |
| 2025-10-21 | $6.32 | $70.55 | 177,800 | — | — |
| 2025-10-20 | $6.32 | $70.55 | 218,700 | — | — |
| 2025-10-17 | $6.22 | $69.43 | 108,800 | — | — |
| 2025-10-16 | $6.28 | $70.10 | 189,700 | — | — |
| 2025-10-15 | $6.30 | $70.33 | 92,900 | — | — |
| 2025-10-14 | $6.30 | $70.33 | 83,400 | — | — |
| 2025-10-13 | $6.29 | $69.96 | 93,300 | — | — |
| 2025-10-10 | $6.27 | $69.74 | 103,200 | — | — |
| 2025-10-09 | $6.25 | $69.51 | 174,800 | — | — |
| 2025-10-08 | $6.28 | $69.85 | 116,200 | — | — |
| 2025-10-07 | $6.25 | $69.51 | 147,000 | — | — |
| 2025-10-06 | $6.25 | $69.51 | 247,800 | — | — |
| 2025-10-03 | $6.28 | $69.85 | 90,700 | — | — |
| 2025-10-02 | $6.24 | $69.40 | 201,500 | — | — |
| 2025-10-01 | $6.28 | $69.85 | 256,000 | — | — |
| 2025-09-30 | $6.25 | $69.51 | 103,600 | — | — |
| 2025-09-29 | $6.21 | $69.07 | 49,300 | — | — |
| 2025-09-26 | $6.20 | $68.96 | 70,500 | — | — |
| 2025-09-25 | $6.19 | $68.85 | 165,100 | — | — |
| 2025-09-24 | $6.21 | $69.07 | 128,900 | — | — |
| 2025-09-23 | $6.22 | $69.18 | 218,400 | — | — |
| 2025-09-22 | $6.19 | $68.85 | 84,800 | — | — |
| 2025-09-19 | $6.17 | $68.62 | 93,600 | — | — |
| 2025-09-18 | $6.23 | $69.29 | 138,700 | — | — |
| 2025-09-17 | $6.24 | $69.40 | 174,700 | — | — |
| 2025-09-16 | $6.24 | $69.40 | 179,300 | — | — |
| 2025-09-15 | $6.20 | $68.96 | 128,300 | — | — |
| 2025-09-12 | $6.18 | $68.74 | 131,900 | — | — |
| 2025-09-11 | $6.18 | $68.48 | 306,100 | — | — |
| 2025-09-10 | $6.15 | $68.15 | 236,000 | — | — |
| 2025-09-09 | $6.10 | $67.59 | 192,600 | — | — |
| 2025-09-08 | $6.10 | $67.59 | 191,200 | — | — |
| 2025-09-05 | $6.02 | $66.71 | 256,200 | — | — |
| 2025-09-04 | $5.94 | $65.82 | 118,900 | — | — |
| 2025-09-03 | $5.92 | $65.60 | 203,700 | — | — |
| 2025-09-02 | $5.90 | $65.38 | 134,300 | — | — |
| 2025-08-29 | $5.95 | $65.93 | 156,600 | — | — |
| 2025-08-28 | $5.89 | $65.27 | 276,000 | — | — |
| 2025-08-27 | $5.88 | $65.16 | 234,300 | — | — |
| 2025-08-26 | $5.91 | $65.49 | 111,100 | — | — |
| 2025-08-25 | $5.92 | $65.60 | 106,700 | — | — |
| 2025-08-22 | $5.95 | $65.93 | 104,300 | — | — |
| 2025-08-21 | $5.82 | $64.49 | 96,700 | — | — |
| 2025-08-20 | $5.84 | $64.71 | 84,600 | — | — |
| 2025-08-19 | $5.86 | $64.93 | 124,400 | — | — |
| 2025-08-18 | $5.87 | $65.04 | 104,600 | — | — |
| 2025-08-15 | $5.89 | $65.27 | 80,800 | — | — |
| 2025-08-14 | $5.88 | $65.16 | 159,700 | — | — |
| 2025-08-13 | $5.94 | $65.82 | 184,800 | — | — |
| 2025-08-12 | $5.91 | $65.23 | 185,300 | — | — |
| 2025-08-11 | $5.91 | $65.23 | 172,200 | — | — |
| 2025-08-08 | $5.90 | $65.12 | 108,400 | — | — |
| 2025-08-07 | $5.93 | $65.45 | 132,100 | — | — |
| 2025-08-06 | $5.92 | $65.34 | 242,300 | — | — |
| 2025-08-05 | $5.92 | $65.34 | 120,600 | — | — |
| 2025-08-04 | $5.87 | $64.79 | 135,600 | — | — |
| 2025-08-01 | $5.87 | $64.79 | 187,400 | — | — |
| 2025-07-31 | $5.85 | $64.57 | 207,000 | — | — |
| 2025-07-30 | $5.82 | $64.24 | 120,600 | — | — |
| 2025-07-29 | $5.81 | $64.13 | 108,900 | — | — |
| 2025-07-28 | $5.79 | $63.91 | 85,700 | — | — |
| 2025-07-25 | $5.79 | $63.91 | 143,100 | — | — |
| 2025-07-24 | $5.71 | $63.03 | 71,800 | — | — |
| 2025-07-23 | $5.74 | $63.36 | 253,100 | — | — |
| 2025-07-22 | $5.78 | $63.80 | 114,400 | — | — |
| 2025-07-21 | $5.78 | $63.80 | 138,900 | — | — |
| 2025-07-18 | $5.78 | $63.80 | 117,600 | — | — |
| 2025-07-17 | $5.77 | $63.69 | 236,000 | — | — |
| 2025-07-16 | $5.81 | $64.13 | 282,000 | — | — |
| 2025-07-15 | $5.82 | $64.24 | 178,100 | — | — |
| 2025-07-14 | $5.85 | $64.57 | 236,500 | — | — |
| 2025-07-11 | $5.86 | $64.43 | 109,400 | — | — |
| 2025-07-10 | $5.93 | $65.20 | 153,900 | — | — |
| 2025-07-09 | $5.93 | $65.20 | 94,100 | — | — |
| 2025-07-08 | $5.96 | $65.53 | 118,400 | — | — |
| 2025-07-07 | $5.92 | $65.09 | 110,600 | — | — |
| 2025-07-03 | $5.98 | $65.75 | 125,900 | — | — |
| 2025-07-02 | $5.96 | $65.53 | 148,400 | — | — |
| 2025-07-01 | $5.95 | $65.42 | 198,100 | — | — |
| 2025-06-30 | $5.92 | $65.09 | 324,800 | — | — |
| 2025-06-27 | $5.82 | $63.99 | 312,000 | — | — |
| 2025-06-26 | $5.81 | $63.88 | 181,200 | — | — |
| 2025-06-25 | $5.79 | $63.66 | 139,400 | — | — |
| 2025-06-24 | $5.81 | $63.88 | 111,000 | — | — |
| 2025-06-23 | $5.80 | $63.77 | 179,900 | — | — |
| 2025-06-20 | $5.78 | $63.55 | 171,600 | — | — |
| 2025-06-18 | $5.78 | $63.55 | 277,700 | — | — |
| 2025-06-17 | $5.82 | $63.99 | 93,700 | — | — |
| 2025-06-16 | $5.81 | $63.88 | 114,100 | — | — |
| 2025-06-13 | $5.81 | $63.88 | 97,500 | — | — |
| 2025-06-12 | $5.82 | $63.99 | 132,400 | — | — |
| 2025-06-11 | $5.84 | $63.95 | 250,100 | — | — |
| 2025-06-10 | $5.79 | $63.41 | 137,600 | — | — |
| 2025-06-09 | $5.79 | $63.41 | 141,600 | — | — |
| 2025-06-06 | $5.80 | $63.52 | 86,900 | — | — |
| 2025-06-05 | $5.82 | $63.74 | 163,600 | — | — |
| 2025-06-04 | $5.79 | $63.41 | 181,200 | — | — |
| 2025-06-03 | $5.76 | $63.08 | 115,700 | — | — |
| 2025-06-02 | $5.78 | $63.30 | 161,900 | — | — |
| 2025-05-30 | $5.83 | $63.85 | 137,000 | — | — |
| 2025-05-29 | $5.83 | $63.85 | 214,700 | — | — |
| 2025-05-28 | $5.82 | $63.74 | 370,300 | — | — |
| 2025-05-27 | $5.89 | $64.50 | 142,400 | — | — |
| 2025-05-23 | $5.82 | $63.74 | 179,200 | — | — |
| 2025-05-22 | $5.86 | $64.17 | 132,000 | — | — |
| 2025-05-21 | $5.84 | $63.95 | 236,600 | — | — |
| 2025-05-20 | $5.90 | $64.61 | 105,800 | — | — |
| 2025-05-19 | $5.87 | $64.28 | 205,100 | — | — |
| 2025-05-16 | $5.92 | $64.83 | 85,200 | — | — |
| 2025-05-15 | $5.88 | $64.39 | 87,500 | — | — |
| 2025-05-14 | $5.86 | $64.17 | 149,700 | — | — |
| 2025-05-13 | $5.93 | $64.73 | 182,900 | — | — |
| 2025-05-12 | $5.92 | $64.62 | 91,300 | — | — |
| 2025-05-09 | $5.97 | $65.17 | 116,100 | — | — |
| 2025-05-08 | $5.95 | $64.95 | 149,400 | — | — |
| 2025-05-07 | $5.92 | $64.62 | 76,200 | — | — |
| 2025-05-06 | $5.89 | $64.30 | 188,300 | — | — |
| 2025-05-05 | $5.84 | $63.75 | 140,100 | — | — |
| 2025-05-02 | $5.87 | $64.08 | 323,800 | — | — |
| 2025-05-01 | $5.91 | $64.51 | 171,000 | — | — |
| 2025-04-30 | $5.85 | $63.86 | 269,000 | — | — |
| 2025-04-29 | $5.85 | $63.86 | 208,100 | — | — |
| 2025-04-28 | $5.84 | $63.75 | 157,000 | — | — |
| 2025-04-25 | $5.83 | $63.64 | 233,200 | — | — |
| 2025-04-24 | $5.82 | $63.53 | 421,400 | — | — |
| 2025-04-23 | $5.74 | $62.66 | 355,800 | — | — |
| 2025-04-22 | $5.71 | $62.33 | 254,500 | — | — |
| 2025-04-21 | $5.68 | $62.00 | 297,500 | — | — |
| 2025-04-17 | $5.81 | $63.42 | 142,800 | — | — |
| 2025-04-16 | $5.78 | $63.09 | 211,700 | — | — |
| 2025-04-15 | $5.79 | $63.20 | 194,700 | — | — |
| 2025-04-14 | $5.71 | $62.33 | 259,200 | — | — |
| 2025-04-11 | $5.69 | $61.91 | 636,100 | — | — |
| 2025-04-10 | $5.64 | $61.36 | 292,200 | — | — |
| 2025-04-09 | $5.83 | $63.43 | 365,900 | — | — |
| 2025-04-08 | $5.86 | $63.75 | 294,300 | — | — |
| 2025-04-07 | $6.03 | $65.60 | 185,300 | — | — |
| 2025-04-04 | $6.10 | $66.37 | 155,800 | — | — |
| 2025-04-03 | $6.18 | $67.24 | 79,100 | — | — |
| 2025-04-02 | $6.17 | $67.13 | 85,600 | — | — |
| 2025-04-01 | $6.20 | $67.45 | 216,200 | — | — |
| 2025-03-31 | $6.12 | $66.58 | 70,500 | — | — |
| 2025-03-28 | $6.12 | $66.58 | 162,200 | — | — |
| 2025-03-27 | $6.10 | $66.37 | 94,800 | — | — |
| 2025-03-26 | $6.16 | $67.02 | 201,200 | — | — |
| 2025-03-25 | $6.21 | $67.56 | 137,800 | — | — |
| 2025-03-24 | $6.21 | $67.56 | 143,800 | — | — |
| 2025-03-21 | $6.19 | $67.34 | 75,200 | — | — |
| 2025-03-20 | $6.14 | $66.80 | 112,900 | — | — |
| 2025-03-19 | $6.07 | $66.04 | 168,900 | — | — |
| 2025-03-18 | $6.10 | $66.37 | 120,200 | — | — |
| 2025-03-17 | $6.09 | $66.26 | 89,600 | — | — |
| 2025-03-14 | $6.12 | $66.58 | 92,200 | — | — |
| 2025-03-13 | $6.14 | $66.59 | 114,900 | — | — |
| 2025-03-12 | $6.16 | $66.81 | 128,700 | — | — |
| 2025-03-11 | $6.20 | $67.24 | 119,800 | — | — |
| 2025-03-10 | $6.17 | $66.92 | 218,100 | — | — |
| 2025-03-07 | $6.21 | $67.35 | 229,800 | — | — |
| 2025-03-06 | $6.24 | $67.68 | 79,400 | — | — |
| 2025-03-05 | $6.27 | $68.00 | 123,900 | — | — |
| 2025-03-04 | $6.25 | $67.79 | 131,800 | — | — |
| 2025-03-03 | $6.31 | $68.44 | 153,300 | — | — |
| 2025-02-28 | $6.31 | $68.44 | 101,100 | — | — |
| 2025-02-27 | $6.28 | $68.11 | 148,700 | — | — |
| 2025-02-26 | $6.29 | $68.22 | 118,400 | — | — |
| 2025-02-25 | $6.29 | $68.22 | 198,900 | — | — |
| 2025-02-24 | $6.26 | $67.90 | 178,600 | — | — |
| 2025-02-21 | $6.28 | $68.11 | 319,300 | — | — |
| 2025-02-20 | $6.30 | $68.33 | 137,400 | — | — |
| 2025-02-19 | $6.27 | $68.00 | 295,600 | — | — |
| 2025-02-18 | $6.23 | $67.57 | 316,300 | — | — |
| 2025-02-14 | $6.24 | $67.68 | 273,700 | — | — |
| 2025-02-13 | $6.16 | $66.61 | 162,600 | — | — |
| 2025-02-12 | $6.12 | $66.17 | 318,500 | — | — |
| 2025-02-11 | $6.21 | $67.15 | 154,400 | — | — |
| 2025-02-10 | $6.22 | $67.25 | 109,800 | — | — |
| 2025-02-07 | $6.24 | $67.47 | 235,600 | — | — |
| 2025-02-06 | $6.23 | $67.36 | 332,200 | — | — |
| 2025-02-05 | $6.22 | $67.25 | 264,200 | — | — |
| 2025-02-04 | $6.14 | $66.39 | 220,300 | — | — |
| 2025-02-03 | $6.12 | $66.17 | 275,900 | — | — |
| 2025-01-31 | $6.12 | $66.17 | 182,000 | — | — |
| 2025-01-30 | $6.15 | $66.50 | 229,200 | — | — |
| 2025-01-29 | $6.13 | $66.28 | 216,800 | — | — |
| 2025-01-28 | $6.13 | $66.28 | 195,900 | — | — |
| 2025-01-27 | $6.13 | $66.28 | 138,500 | — | — |
| 2025-01-24 | $6.12 | $66.17 | 153,700 | — | — |
| 2025-01-23 | $6.15 | $66.50 | 166,400 | — | — |
| 2025-01-22 | $6.15 | $66.50 | 150,500 | — | — |
| 2025-01-21 | $6.20 | $67.04 | 94,300 | — | — |
| 2025-01-17 | $6.16 | $66.61 | 145,100 | — | — |
| 2025-01-16 | $6.18 | $66.82 | 153,300 | — | — |
| 2025-01-15 | $6.14 | $66.39 | 188,900 | — | — |
| 2025-01-14 | $6.08 | $65.53 | 78,100 | — | — |
| 2025-01-13 | $6.09 | $65.64 | 111,900 | — | — |
| 2025-01-10 | $6.04 | $65.10 | 141,700 | — | — |
| 2025-01-08 | $6.12 | $65.97 | 120,900 | — | — |
| 2025-01-07 | $6.13 | $66.07 | 353,000 | — | — |
| 2025-01-06 | $6.15 | $66.29 | 126,600 | — | — |
| 2025-01-03 | $6.17 | $66.50 | 60,500 | — | — |
| 2025-01-02 | $6.12 | $65.97 | 176,000 | — | — |