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
- 1988-09-19 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 | $6.01 | $66.04 | 405,200 | — | — |
| 2025-12-30 | $6.05 | $66.48 | 162,400 | — | — |
| 2025-12-29 | $6.00 | $65.93 | 185,300 | — | — |
| 2025-12-26 | $5.97 | $65.60 | 267,100 | — | — |
| 2025-12-24 | $6.02 | $66.15 | 257,200 | — | — |
| 2025-12-23 | $6.00 | $65.93 | 277,600 | — | — |
| 2025-12-22 | $6.11 | $67.14 | 195,200 | — | — |
| 2025-12-19 | $6.07 | $66.70 | 260,700 | — | — |
| 2025-12-18 | $6.06 | $66.59 | 109,200 | — | — |
| 2025-12-17 | $6.03 | $66.26 | 215,900 | — | — |
| 2025-12-16 | $6.04 | $66.37 | 211,800 | — | — |
| 2025-12-15 | $6.11 | $66.82 | 144,800 | — | — |
| 2025-12-12 | $6.10 | $66.71 | 117,500 | — | — |
| 2025-12-11 | $6.15 | $67.25 | 161,600 | — | — |
| 2025-12-10 | $6.16 | $67.36 | 102,300 | — | — |
| 2025-12-09 | $6.16 | $67.36 | 159,400 | — | — |
| 2025-12-08 | $6.16 | $67.36 | 199,400 | — | — |
| 2025-12-05 | $6.18 | $67.58 | 199,600 | — | — |
| 2025-12-04 | $6.18 | $67.58 | 370,500 | — | — |
| 2025-12-03 | $6.09 | $66.60 | 274,300 | — | — |
| 2025-12-02 | $5.97 | $65.29 | 177,400 | — | — |
| 2025-12-01 | $5.99 | $65.50 | 155,700 | — | — |
| 2025-11-28 | $6.02 | $65.83 | 73,600 | — | — |
| 2025-11-26 | $5.99 | $65.50 | 186,400 | — | — |
| 2025-11-25 | $6.02 | $65.83 | 214,400 | — | — |
| 2025-11-24 | $6.00 | $65.61 | 75,900 | — | — |
| 2025-11-21 | $5.98 | $65.39 | 172,100 | — | — |
| 2025-11-20 | $5.99 | $65.50 | 120,800 | — | — |
| 2025-11-19 | $6.01 | $65.72 | 126,700 | — | — |
| 2025-11-18 | $6.03 | $65.94 | 84,100 | — | — |
| 2025-11-17 | $6.00 | $65.61 | 99,100 | — | — |
| 2025-11-14 | $6.04 | $65.73 | 143,200 | — | — |
| 2025-11-13 | $5.99 | $65.19 | 98,700 | — | — |
| 2025-11-12 | $6.01 | $65.41 | 163,600 | — | — |
| 2025-11-11 | $6.03 | $65.63 | 76,100 | — | — |
| 2025-11-10 | $5.99 | $65.19 | 121,100 | — | — |
| 2025-11-07 | $6.00 | $65.30 | 191,800 | — | — |
| 2025-11-06 | $6.00 | $65.30 | 112,700 | — | — |
| 2025-11-05 | $5.95 | $64.75 | 237,300 | — | — |
| 2025-11-04 | $5.95 | $64.75 | 240,200 | — | — |
| 2025-11-03 | $5.92 | $64.43 | 187,600 | — | — |
| 2025-10-31 | $5.96 | $64.86 | 126,100 | — | — |
| 2025-10-30 | $5.93 | $64.54 | 195,900 | — | — |
| 2025-10-29 | $5.94 | $64.65 | 171,700 | — | — |
| 2025-10-28 | $5.97 | $64.97 | 200,600 | — | — |
| 2025-10-27 | $5.96 | $64.86 | 165,900 | — | — |
| 2025-10-24 | $5.96 | $64.86 | 167,900 | — | — |
| 2025-10-23 | $5.95 | $64.75 | 206,000 | — | — |
| 2025-10-22 | $5.98 | $65.08 | 108,500 | — | — |
| 2025-10-21 | $6.00 | $65.30 | 187,700 | — | — |
| 2025-10-20 | $5.99 | $65.19 | 98,100 | — | — |
| 2025-10-17 | $5.97 | $64.97 | 109,000 | — | — |
| 2025-10-16 | $6.02 | $65.52 | 73,800 | — | — |
| 2025-10-15 | $6.11 | $66.18 | 87,900 | — | — |
| 2025-10-14 | $6.11 | $66.18 | 121,800 | — | — |
| 2025-10-13 | $6.17 | $66.83 | 135,400 | — | — |
| 2025-10-10 | $6.12 | $66.29 | 157,800 | — | — |
| 2025-10-09 | $6.05 | $65.53 | 50,700 | — | — |
| 2025-10-08 | $6.06 | $65.64 | 63,800 | — | — |
| 2025-10-07 | $5.99 | $64.88 | 176,900 | — | — |
| 2025-10-06 | $6.01 | $65.10 | 167,700 | — | — |
| 2025-10-03 | $6.05 | $65.53 | 131,100 | — | — |
| 2025-10-02 | $6.04 | $65.42 | 148,800 | — | — |
| 2025-10-01 | $6.05 | $65.53 | 164,500 | — | — |
| 2025-09-30 | $6.03 | $65.31 | 106,800 | — | — |
| 2025-09-29 | $6.02 | $65.21 | 127,200 | — | — |
| 2025-09-26 | $5.95 | $64.45 | 89,800 | — | — |
| 2025-09-25 | $5.94 | $64.34 | 271,700 | — | — |
| 2025-09-24 | $6.02 | $65.21 | 140,600 | — | — |
| 2025-09-23 | $6.12 | $66.29 | 126,600 | — | — |
| 2025-09-22 | $6.06 | $65.64 | 139,700 | — | — |
| 2025-09-19 | $6.14 | $66.51 | 138,600 | — | — |
| 2025-09-18 | $6.15 | $66.61 | 127,800 | — | — |
| 2025-09-17 | $6.16 | $66.72 | 166,700 | — | — |
| 2025-09-16 | $6.17 | $66.83 | 283,000 | — | — |
| 2025-09-15 | $6.12 | $65.97 | 121,800 | — | — |
| 2025-09-12 | $6.04 | $65.11 | 180,000 | — | — |
| 2025-09-11 | $6.02 | $64.90 | 103,900 | — | — |
| 2025-09-10 | $5.98 | $64.47 | 161,900 | — | — |
| 2025-09-09 | $5.89 | $63.49 | 113,800 | — | — |
| 2025-09-08 | $5.93 | $63.93 | 287,300 | — | — |
| 2025-09-05 | $5.94 | $64.03 | 412,700 | — | — |
| 2025-09-04 | $5.75 | $61.99 | 182,100 | — | — |
| 2025-09-03 | $5.73 | $61.77 | 216,300 | — | — |
| 2025-09-02 | $5.66 | $61.02 | 177,200 | — | — |
| 2025-08-29 | $5.73 | $61.77 | 169,800 | — | — |
| 2025-08-28 | $5.69 | $61.34 | 381,800 | — | — |
| 2025-08-27 | $5.73 | $61.77 | 275,100 | — | — |
| 2025-08-26 | $5.74 | $61.88 | 675,900 | — | — |
| 2025-08-25 | $5.63 | $60.69 | 193,500 | — | — |
| 2025-08-22 | $5.60 | $60.37 | 186,900 | — | — |
| 2025-08-21 | $5.52 | $59.51 | 151,100 | — | — |
| 2025-08-20 | $5.54 | $59.72 | 191,300 | — | — |
| 2025-08-19 | $5.54 | $59.72 | 220,900 | — | — |
| 2025-08-18 | $5.59 | $60.26 | 172,900 | — | — |
| 2025-08-15 | $5.62 | $60.27 | 90,000 | — | — |
| 2025-08-14 | $5.62 | $60.27 | 189,200 | — | — |
| 2025-08-13 | $5.68 | $60.92 | 219,200 | — | — |
| 2025-08-12 | $5.62 | $60.27 | 166,600 | — | — |
| 2025-08-11 | $5.65 | $60.59 | 283,800 | — | — |
| 2025-08-08 | $5.60 | $60.06 | 243,400 | — | — |
| 2025-08-07 | $5.58 | $59.84 | 237,300 | — | — |
| 2025-08-06 | $5.61 | $60.16 | 193,800 | — | — |
| 2025-08-05 | $5.61 | $60.16 | 297,000 | — | — |
| 2025-08-04 | $5.59 | $59.95 | 443,100 | — | — |
| 2025-08-01 | $5.63 | $60.38 | 168,900 | — | — |
| 2025-07-31 | $5.58 | $59.84 | 139,400 | — | — |
| 2025-07-30 | $5.57 | $59.74 | 126,300 | — | — |
| 2025-07-29 | $5.58 | $59.84 | 105,400 | — | — |
| 2025-07-28 | $5.57 | $59.74 | 139,500 | — | — |
| 2025-07-25 | $5.58 | $59.84 | 144,400 | — | — |
| 2025-07-24 | $5.59 | $59.95 | 185,700 | — | — |
| 2025-07-23 | $5.60 | $60.06 | 148,400 | — | — |
| 2025-07-22 | $5.59 | $59.95 | 180,700 | — | — |
| 2025-07-21 | $5.59 | $59.95 | 96,700 | — | — |
| 2025-07-18 | $5.59 | $59.95 | 92,500 | — | — |
| 2025-07-17 | $5.64 | $60.49 | 161,800 | — | — |
| 2025-07-16 | $5.69 | $61.02 | 209,300 | — | — |
| 2025-07-15 | $5.70 | $60.82 | 179,300 | — | — |
| 2025-07-14 | $5.70 | $60.82 | 95,700 | — | — |
| 2025-07-11 | $5.74 | $61.25 | 62,200 | — | — |
| 2025-07-10 | $5.76 | $61.46 | 231,200 | — | — |
| 2025-07-09 | $5.81 | $61.99 | 117,900 | — | — |
| 2025-07-08 | $5.78 | $61.67 | 82,600 | — | — |
| 2025-07-07 | $5.76 | $61.46 | 53,600 | — | — |
| 2025-07-03 | $5.79 | $61.78 | 138,900 | — | — |
| 2025-07-02 | $5.78 | $61.67 | 133,000 | — | — |
| 2025-07-01 | $5.75 | $61.35 | 139,900 | — | — |
| 2025-06-30 | $5.75 | $61.35 | 268,500 | — | — |
| 2025-06-27 | $5.66 | $60.39 | 135,500 | — | — |
| 2025-06-26 | $5.68 | $60.61 | 153,700 | — | — |
| 2025-06-25 | $5.64 | $60.18 | 239,300 | — | — |
| 2025-06-24 | $5.69 | $60.71 | 146,200 | — | — |
| 2025-06-23 | $5.65 | $60.29 | 192,000 | — | — |
| 2025-06-20 | $5.67 | $60.50 | 43,900 | — | — |
| 2025-06-18 | $5.68 | $60.61 | 84,000 | — | — |
| 2025-06-17 | $5.68 | $60.61 | 108,900 | — | — |
| 2025-06-16 | $5.71 | $60.62 | 171,300 | — | — |
| 2025-06-13 | $5.69 | $60.40 | 141,200 | — | — |
| 2025-06-12 | $5.71 | $60.62 | 113,800 | — | — |
| 2025-06-11 | $5.68 | $60.30 | 121,500 | — | — |
| 2025-06-10 | $5.71 | $60.62 | 134,500 | — | — |
| 2025-06-09 | $5.66 | $60.09 | 158,800 | — | — |
| 2025-06-06 | $5.66 | $60.09 | 210,500 | — | — |
| 2025-06-05 | $5.71 | $60.62 | 179,300 | — | — |
| 2025-06-04 | $5.71 | $60.62 | 121,400 | — | — |
| 2025-06-03 | $5.72 | $60.72 | 99,600 | — | — |
| 2025-06-02 | $5.71 | $60.62 | 86,700 | — | — |
| 2025-05-30 | $5.78 | $61.36 | 78,600 | — | — |
| 2025-05-29 | $5.75 | $61.04 | 165,900 | — | — |
| 2025-05-28 | $5.75 | $61.04 | 105,600 | — | — |
| 2025-05-27 | $5.75 | $61.04 | 127,600 | — | — |
| 2025-05-23 | $5.72 | $60.72 | 80,000 | — | — |
| 2025-05-22 | $5.71 | $60.62 | 162,700 | — | — |
| 2025-05-21 | $5.71 | $60.62 | 160,400 | — | — |
| 2025-05-20 | $5.80 | $61.57 | 45,800 | — | — |
| 2025-05-19 | $5.81 | $61.68 | 69,200 | — | — |
| 2025-05-16 | $5.85 | $62.10 | 55,200 | — | — |
| 2025-05-15 | $5.84 | $61.69 | 62,600 | — | — |
| 2025-05-14 | $5.82 | $61.48 | 169,400 | — | — |
| 2025-05-13 | $5.86 | $61.90 | 78,300 | — | — |
| 2025-05-12 | $5.89 | $62.22 | 100,600 | — | — |
| 2025-05-09 | $5.88 | $62.11 | 183,600 | — | — |
| 2025-05-08 | $5.89 | $62.22 | 77,900 | — | — |
| 2025-05-07 | $5.89 | $62.22 | 64,700 | — | — |
| 2025-05-06 | $5.86 | $61.90 | 92,500 | — | — |
| 2025-05-05 | $5.86 | $61.90 | 116,200 | — | — |
| 2025-05-02 | $5.90 | $62.32 | 89,600 | — | — |
| 2025-05-01 | $5.91 | $62.43 | 98,800 | — | — |
| 2025-04-30 | $5.86 | $61.90 | 202,000 | — | — |
| 2025-04-29 | $5.82 | $61.48 | 240,600 | — | — |
| 2025-04-28 | $5.81 | $61.37 | 154,300 | — | — |
| 2025-04-25 | $5.85 | $61.79 | 160,500 | — | — |
| 2025-04-24 | $5.76 | $60.84 | 204,600 | — | — |
| 2025-04-23 | $5.70 | $60.21 | 201,900 | — | — |
| 2025-04-22 | $5.67 | $59.89 | 127,400 | — | — |
| 2025-04-21 | $5.67 | $59.89 | 93,200 | — | — |
| 2025-04-17 | $5.72 | $60.42 | 62,600 | — | — |
| 2025-04-16 | $5.68 | $60.00 | 70,000 | — | — |
| 2025-04-15 | $5.73 | $60.22 | 110,800 | — | — |
| 2025-04-14 | $5.70 | $59.90 | 217,400 | — | — |
| 2025-04-11 | $5.62 | $59.06 | 131,500 | — | — |
| 2025-04-10 | $5.64 | $59.27 | 161,700 | — | — |
| 2025-04-09 | $5.74 | $60.32 | 346,400 | — | — |
| 2025-04-08 | $5.64 | $59.27 | 205,800 | — | — |
| 2025-04-07 | $5.75 | $60.43 | 444,100 | — | — |
| 2025-04-04 | $5.92 | $62.22 | 134,600 | — | — |
| 2025-04-03 | $6.14 | $64.53 | 145,000 | — | — |
| 2025-04-02 | $6.08 | $63.90 | 49,600 | — | — |
| 2025-04-01 | $6.06 | $63.69 | 143,600 | — | — |
| 2025-03-31 | $6.02 | $63.27 | 257,100 | — | — |
| 2025-03-28 | $6.04 | $63.48 | 123,600 | — | — |
| 2025-03-27 | $6.03 | $63.37 | 70,900 | — | — |
| 2025-03-26 | $6.02 | $63.27 | 361,800 | — | — |
| 2025-03-25 | $6.08 | $63.90 | 56,700 | — | — |
| 2025-03-24 | $6.12 | $64.32 | 324,400 | — | — |
| 2025-03-21 | $6.05 | $63.58 | 152,600 | — | — |
| 2025-03-20 | $6.02 | $63.27 | 162,500 | — | — |
| 2025-03-19 | $5.93 | $62.32 | 119,900 | — | — |
| 2025-03-18 | $5.98 | $62.85 | 105,900 | — | — |
| 2025-03-17 | $5.97 | $62.74 | 131,400 | — | — |
| 2025-03-14 | $5.99 | $62.65 | 97,000 | — | — |
| 2025-03-13 | $6.02 | $62.96 | 119,000 | — | — |
| 2025-03-12 | $6.03 | $63.07 | 96,200 | — | — |
| 2025-03-11 | $6.07 | $63.48 | 97,800 | — | — |
| 2025-03-10 | $6.12 | $64.01 | 184,300 | — | — |
| 2025-03-07 | $6.07 | $63.48 | 88,600 | — | — |
| 2025-03-06 | $6.11 | $63.90 | 46,100 | — | — |
| 2025-03-05 | $6.13 | $64.11 | 41,600 | — | — |
| 2025-03-04 | $6.13 | $64.11 | 57,300 | — | — |
| 2025-03-03 | $6.20 | $64.84 | 82,300 | — | — |
| 2025-02-28 | $6.20 | $64.84 | 98,200 | — | — |
| 2025-02-27 | $6.19 | $64.74 | 91,100 | — | — |
| 2025-02-26 | $6.18 | $64.63 | 86,400 | — | — |
| 2025-02-25 | $6.17 | $64.53 | 123,000 | — | — |
| 2025-02-24 | $6.12 | $64.01 | 51,400 | — | — |
| 2025-02-21 | $6.11 | $63.90 | 69,600 | — | — |
| 2025-02-20 | $6.12 | $64.01 | 97,400 | — | — |
| 2025-02-19 | $6.11 | $63.90 | 69,800 | — | — |
| 2025-02-18 | $6.10 | $63.80 | 72,600 | — | — |
| 2025-02-14 | $6.15 | $64.02 | 126,400 | — | — |
| 2025-02-13 | $6.07 | $63.18 | 123,400 | — | — |
| 2025-02-12 | $6.02 | $62.66 | 256,000 | — | — |
| 2025-02-11 | $6.15 | $64.02 | 112,000 | — | — |
| 2025-02-10 | $6.16 | $64.12 | 115,300 | — | — |
| 2025-02-07 | $6.13 | $63.81 | 188,400 | — | — |
| 2025-02-06 | $6.15 | $64.02 | 119,300 | — | — |
| 2025-02-05 | $6.15 | $64.02 | 110,100 | — | — |
| 2025-02-04 | $6.12 | $63.71 | 159,500 | — | — |
| 2025-02-03 | $6.11 | $63.60 | 263,400 | — | — |
| 2025-01-31 | $6.19 | $64.43 | 126,500 | — | — |
| 2025-01-30 | $6.17 | $64.23 | 72,900 | — | — |
| 2025-01-29 | $6.14 | $63.91 | 93,600 | — | — |
| 2025-01-28 | $6.13 | $63.81 | 104,000 | — | — |
| 2025-01-27 | $6.14 | $63.91 | 94,800 | — | — |
| 2025-01-24 | $6.11 | $63.60 | 70,200 | — | — |
| 2025-01-23 | $6.08 | $63.29 | 130,000 | — | — |
| 2025-01-22 | $6.10 | $63.50 | 84,100 | — | — |
| 2025-01-21 | $6.08 | $63.29 | 155,500 | — | — |
| 2025-01-17 | $6.03 | $62.77 | 53,800 | — | — |
| 2025-01-16 | $6.02 | $62.36 | 54,400 | — | — |
| 2025-01-15 | $6.02 | $62.36 | 119,400 | — | — |
| 2025-01-14 | $5.94 | $61.53 | 212,500 | — | — |
| 2025-01-13 | $5.96 | $61.74 | 150,700 | — | — |
| 2025-01-10 | $5.97 | $61.84 | 347,600 | — | — |
| 2025-01-08 | $6.00 | $62.16 | 100,500 | — | — |
| 2025-01-07 | $6.01 | $62.26 | 127,700 | — | — |
| 2025-01-06 | $6.02 | $62.36 | 106,400 | — | — |
| 2025-01-03 | $6.05 | $62.67 | 193,600 | — | — |
| 2025-01-02 | $5.99 | $62.05 | 114,100 | — | — |