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
- 1972-06-01 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 | $10.57 | $86.04 | 3,402,400 | — | — |
| 2025-12-30 | $10.65 | $86.69 | 1,477,100 | — | — |
| 2025-12-29 | $10.70 | $87.10 | 1,261,200 | — | — |
| 2025-12-26 | $10.74 | $87.43 | 1,408,900 | — | — |
| 2025-12-24 | $10.64 | $86.61 | 993,000 | — | — |
| 2025-12-23 | $10.62 | $86.45 | 1,852,200 | — | — |
| 2025-12-22 | $10.63 | $86.53 | 2,011,000 | — | — |
| 2025-12-19 | $10.62 | $86.45 | 6,121,400 | — | — |
| 2025-12-18 | $10.47 | $85.23 | 3,672,200 | — | — |
| 2025-12-17 | $10.55 | $85.88 | 3,649,200 | — | — |
| 2025-12-16 | $10.33 | $84.09 | 2,602,600 | — | — |
| 2025-12-15 | $10.14 | $82.54 | 1,714,100 | — | — |
| 2025-12-12 | $10.23 | $83.28 | 1,563,000 | — | — |
| 2025-12-11 | $10.24 | $83.36 | 2,188,000 | — | — |
| 2025-12-10 | $9.93 | $80.83 | 2,806,600 | — | — |
| 2025-12-09 | $10.00 | $81.40 | 2,934,200 | — | — |
| 2025-12-08 | $9.84 | $80.10 | 3,145,800 | — | — |
| 2025-12-05 | $9.77 | $79.53 | 1,984,700 | — | — |
| 2025-12-04 | $9.83 | $80.02 | 2,641,500 | — | — |
| 2025-12-03 | $9.90 | $80.59 | 4,900,000 | — | — |
| 2025-12-02 | $9.50 | $77.33 | 3,537,600 | — | — |
| 2025-12-01 | $9.79 | $79.69 | 3,147,300 | — | — |
| 2025-11-28 | $9.86 | $80.26 | 1,421,500 | — | — |
| 2025-11-26 | $9.87 | $80.35 | 3,962,800 | — | — |
| 2025-11-25 | $9.90 | $80.59 | 2,147,500 | — | — |
| 2025-11-24 | $9.72 | $79.12 | 3,680,500 | — | — |
| 2025-11-21 | $9.63 | $78.39 | 3,002,900 | — | — |
| 2025-11-20 | $9.39 | $76.44 | 3,014,100 | — | — |
| 2025-11-19 | $9.48 | $77.17 | 2,615,200 | — | — |
| 2025-11-18 | $9.18 | $74.73 | 2,525,900 | — | — |
| 2025-11-17 | $9.02 | $73.43 | 2,431,600 | — | — |
| 2025-11-14 | $9.17 | $74.65 | 3,009,400 | — | — |
| 2025-11-13 | $9.26 | $75.38 | 2,481,700 | — | — |
| 2025-11-12 | $9.35 | $76.11 | 2,503,800 | — | — |
| 2025-11-11 | $9.44 | $76.85 | 2,815,800 | — | — |
| 2025-11-10 | $9.27 | $75.46 | 3,283,500 | — | — |
| 2025-11-07 | $9.43 | $76.03 | 3,162,900 | — | — |
| 2025-11-06 | $9.37 | $75.55 | 3,881,300 | — | — |
| 2025-11-05 | $9.48 | $76.43 | 4,950,400 | — | — |
| 2025-11-04 | $9.58 | $77.24 | 4,731,200 | — | — |
| 2025-11-03 | $9.83 | $79.26 | 4,209,800 | — | — |
| 2025-10-31 | $9.88 | $79.66 | 4,478,200 | — | — |
| 2025-10-30 | $10.03 | $80.87 | 9,171,800 | — | — |
| 2025-10-29 | $11.21 | $90.38 | 3,989,300 | — | — |
| 2025-10-28 | $11.79 | $95.06 | 1,666,200 | — | — |
| 2025-10-27 | $11.87 | $95.70 | 1,411,000 | — | — |
| 2025-10-24 | $11.77 | $94.90 | 1,572,600 | — | — |
| 2025-10-23 | $11.66 | $94.01 | 1,736,400 | — | — |
| 2025-10-22 | $11.53 | $92.96 | 2,125,900 | — | — |
| 2025-10-21 | $11.68 | $94.17 | 1,972,900 | — | — |
| 2025-10-20 | $11.39 | $91.83 | 2,330,400 | — | — |
| 2025-10-17 | $11.27 | $90.87 | 2,154,200 | — | — |
| 2025-10-16 | $11.14 | $89.82 | 1,676,800 | — | — |
| 2025-10-15 | $11.25 | $90.71 | 1,602,400 | — | — |
| 2025-10-14 | $11.02 | $88.85 | 1,467,800 | — | — |
| 2025-10-13 | $10.99 | $88.61 | 1,531,500 | — | — |
| 2025-10-10 | $10.94 | $88.21 | 2,005,900 | — | — |
| 2025-10-09 | $11.53 | $92.96 | 2,629,200 | — | — |
| 2025-10-08 | $11.14 | $89.82 | 1,771,500 | — | — |
| 2025-10-07 | $11.01 | $88.77 | 2,616,500 | — | — |
| 2025-10-06 | $10.96 | $88.37 | 3,136,000 | — | — |
| 2025-10-03 | $11.12 | $89.66 | 1,985,700 | — | — |
| 2025-10-02 | $11.27 | $90.87 | 1,657,000 | — | — |
| 2025-10-01 | $11.36 | $91.59 | 1,612,900 | — | — |
| 2025-09-30 | $11.41 | $92.00 | 2,508,000 | — | — |
| 2025-09-29 | $11.22 | $90.46 | 2,460,800 | — | — |
| 2025-09-26 | $11.28 | $90.95 | 3,733,100 | — | — |
| 2025-09-25 | $11.53 | $92.96 | 2,897,300 | — | — |
| 2025-09-24 | $11.99 | $96.67 | 2,080,700 | — | — |
| 2025-09-23 | $11.96 | $96.43 | 2,211,100 | — | — |
| 2025-09-22 | $11.79 | $95.06 | 1,754,800 | — | — |
| 2025-09-19 | $11.79 | $95.06 | 5,389,400 | — | — |
| 2025-09-18 | $11.60 | $93.53 | 2,298,100 | — | — |
| 2025-09-17 | $11.33 | $91.35 | 1,932,500 | — | — |
| 2025-09-16 | $11.38 | $91.75 | 2,880,400 | — | — |
| 2025-09-15 | $11.38 | $91.75 | 2,055,100 | — | — |
| 2025-09-12 | $11.41 | $92.00 | 2,020,300 | — | — |
| 2025-09-11 | $11.43 | $92.16 | 2,616,400 | — | — |
| 2025-09-10 | $11.37 | $91.67 | 3,657,300 | — | — |
| 2025-09-09 | $11.74 | $94.66 | 7,933,000 | — | — |
| 2025-09-08 | $12.68 | $102.23 | 5,849,500 | — | — |
| 2025-09-05 | $12.28 | $99.01 | 2,358,000 | — | — |
| 2025-09-04 | $12.24 | $98.69 | 2,230,900 | — | — |
| 2025-09-03 | $12.00 | $96.75 | 2,267,700 | — | — |
| 2025-09-02 | $12.01 | $96.83 | 2,155,600 | — | — |
| 2025-08-29 | $12.12 | $97.72 | 2,044,700 | — | — |
| 2025-08-28 | $12.04 | $97.07 | 1,882,400 | — | — |
| 2025-08-27 | $12.30 | $99.17 | 3,441,900 | — | — |
| 2025-08-26 | $12.24 | $98.69 | 4,664,100 | — | — |
| 2025-08-25 | $12.38 | $99.82 | 3,882,600 | — | — |
| 2025-08-22 | $11.82 | $95.30 | 3,272,700 | — | — |
| 2025-08-21 | $11.30 | $91.11 | 3,355,300 | — | — |
| 2025-08-20 | $11.34 | $91.43 | 2,726,700 | — | — |
| 2025-08-19 | $11.42 | $92.08 | 2,319,000 | — | — |
| 2025-08-18 | $11.11 | $89.58 | 2,386,900 | — | — |
| 2025-08-15 | $11.28 | $90.95 | 2,361,800 | — | — |
| 2025-08-14 | $11.21 | $90.38 | 2,331,900 | — | — |
| 2025-08-13 | $11.57 | $93.29 | 2,293,300 | — | — |
| 2025-08-12 | $11.54 | $93.04 | 3,314,100 | — | — |
| 2025-08-11 | $11.11 | $89.58 | 3,852,500 | — | — |
| 2025-08-08 | $11.18 | $89.50 | 3,729,600 | — | — |
| 2025-08-07 | $11.19 | $89.58 | 3,384,900 | — | — |
| 2025-08-06 | $11.40 | $91.26 | 18,616,000 | — | — |
| 2025-08-05 | $11.18 | $89.50 | 3,561,200 | — | — |
| 2025-08-04 | $11.53 | $92.30 | 2,770,600 | — | — |
| 2025-08-01 | $11.25 | $90.06 | 3,925,100 | — | — |
| 2025-07-31 | $11.36 | $90.94 | 6,923,300 | — | — |
| 2025-07-30 | $11.38 | $91.10 | 4,373,100 | — | — |
| 2025-07-29 | $11.57 | $92.62 | 4,211,200 | — | — |
| 2025-07-28 | $12.11 | $96.94 | 3,650,500 | — | — |
| 2025-07-25 | $12.28 | $98.30 | 2,656,000 | — | — |
| 2025-07-24 | $12.12 | $97.02 | 2,357,600 | — | — |
| 2025-07-23 | $12.60 | $100.86 | 4,190,500 | — | — |
| 2025-07-22 | $12.79 | $102.38 | 3,732,000 | — | — |
| 2025-07-21 | $12.46 | $99.74 | 3,458,800 | — | — |
| 2025-07-18 | $12.03 | $96.30 | 2,722,600 | — | — |
| 2025-07-17 | $11.77 | $94.22 | 2,627,600 | — | — |
| 2025-07-16 | $11.70 | $93.66 | 2,319,700 | — | — |
| 2025-07-15 | $11.70 | $93.66 | 3,387,500 | — | — |
| 2025-07-14 | $12.10 | $96.86 | 6,337,600 | — | — |
| 2025-07-11 | $11.01 | $88.13 | 3,377,600 | — | — |
| 2025-07-10 | $11.08 | $88.70 | 1,948,400 | — | — |
| 2025-07-09 | $10.92 | $87.41 | 2,234,700 | — | — |
| 2025-07-08 | $11.03 | $88.29 | 2,181,000 | — | — |
| 2025-07-07 | $11.17 | $89.42 | 2,175,800 | — | — |
| 2025-07-03 | $11.48 | $91.90 | 1,973,500 | — | — |
| 2025-07-02 | $11.21 | $89.74 | 2,356,700 | — | — |
| 2025-07-01 | $11.22 | $89.82 | 4,056,000 | — | — |
| 2025-06-30 | $10.91 | $87.33 | 2,820,300 | — | — |
| 2025-06-27 | $10.88 | $87.09 | 5,141,500 | — | — |
| 2025-06-26 | $10.94 | $87.57 | 2,974,200 | — | — |
| 2025-06-25 | $10.58 | $84.69 | 1,360,500 | — | — |
| 2025-06-24 | $10.49 | $83.97 | 1,670,500 | — | — |
| 2025-06-23 | $10.31 | $82.53 | 2,253,900 | — | — |
| 2025-06-20 | $10.24 | $81.97 | 3,023,500 | — | — |
| 2025-06-18 | $10.39 | $83.17 | 2,157,800 | — | — |
| 2025-06-17 | $10.29 | $82.37 | 1,997,200 | — | — |
| 2025-06-16 | $10.53 | $84.29 | 1,801,900 | — | — |
| 2025-06-13 | $10.28 | $82.29 | 1,929,200 | — | — |
| 2025-06-12 | $10.49 | $83.97 | 1,408,900 | — | — |
| 2025-06-11 | $10.45 | $83.65 | 2,081,500 | — | — |
| 2025-06-10 | $10.49 | $83.97 | 1,931,600 | — | — |
| 2025-06-09 | $10.53 | $84.29 | 2,003,600 | — | — |
| 2025-06-06 | $10.53 | $84.29 | 1,651,100 | — | — |
| 2025-06-05 | $10.32 | $82.61 | 2,312,500 | — | — |
| 2025-06-04 | $10.12 | $81.01 | 2,068,100 | — | — |
| 2025-06-03 | $10.20 | $81.65 | 1,897,200 | — | — |
| 2025-06-02 | $10.27 | $82.21 | 1,696,800 | — | — |
| 2025-05-30 | $10.30 | $82.45 | 1,798,200 | — | — |
| 2025-05-29 | $10.24 | $81.97 | 1,938,100 | — | — |
| 2025-05-28 | $10.32 | $82.61 | 2,212,200 | — | — |
| 2025-05-27 | $10.50 | $84.05 | 3,231,600 | — | — |
| 2025-05-23 | $10.02 | $80.21 | 2,999,300 | — | — |
| 2025-05-22 | $9.96 | $79.73 | 5,473,000 | — | — |
| 2025-05-21 | $9.10 | $72.85 | 1,892,900 | — | — |
| 2025-05-20 | $9.22 | $73.81 | 1,009,700 | — | — |
| 2025-05-19 | $9.25 | $74.05 | 1,437,700 | — | — |
| 2025-05-16 | $9.44 | $75.01 | 1,437,200 | — | — |
| 2025-05-15 | $9.54 | $75.80 | 1,423,400 | — | — |
| 2025-05-14 | $9.40 | $74.69 | 1,808,400 | — | — |
| 2025-05-13 | $9.56 | $75.96 | 1,633,200 | — | — |
| 2025-05-12 | $9.46 | $75.17 | 2,947,300 | — | — |
| 2025-05-09 | $9.28 | $73.74 | 2,040,100 | — | — |
| 2025-05-08 | $9.41 | $74.77 | 3,870,100 | — | — |
| 2025-05-07 | $8.95 | $71.11 | 2,162,000 | — | — |
| 2025-05-06 | $9.05 | $71.91 | 1,286,200 | — | — |
| 2025-05-05 | $9.02 | $71.67 | 1,530,000 | — | — |
| 2025-05-02 | $9.04 | $71.83 | 1,544,100 | — | — |
| 2025-05-01 | $8.75 | $69.52 | 1,869,900 | — | — |
| 2025-04-30 | $8.68 | $68.97 | 1,801,800 | — | — |
| 2025-04-29 | $8.59 | $68.25 | 2,068,200 | — | — |
| 2025-04-28 | $8.54 | $67.86 | 1,627,500 | — | — |
| 2025-04-25 | $8.47 | $67.30 | 1,302,300 | — | — |
| 2025-04-24 | $8.47 | $67.30 | 1,788,900 | — | — |
| 2025-04-23 | $8.31 | $66.03 | 2,335,400 | — | — |
| 2025-04-22 | $8.09 | $64.28 | 2,217,000 | — | — |
| 2025-04-21 | $7.81 | $62.06 | 2,374,500 | — | — |
| 2025-04-17 | $8.02 | $63.72 | 1,866,800 | — | — |
| 2025-04-16 | $8.09 | $64.28 | 1,672,200 | — | — |
| 2025-04-15 | $8.20 | $65.15 | 2,081,300 | — | — |
| 2025-04-14 | $8.20 | $65.15 | 1,727,200 | — | — |
| 2025-04-11 | $8.04 | $63.88 | 1,715,900 | — | — |
| 2025-04-10 | $8.02 | $63.72 | 2,871,800 | — | — |
| 2025-04-09 | $8.49 | $67.46 | 3,322,200 | — | — |
| 2025-04-08 | $7.86 | $62.45 | 2,887,300 | — | — |
| 2025-04-07 | $7.99 | $63.49 | 3,386,300 | — | — |
| 2025-04-04 | $7.96 | $63.25 | 3,571,000 | — | — |
| 2025-04-03 | $8.29 | $65.87 | 2,249,700 | — | — |
| 2025-04-02 | $9.15 | $72.70 | 1,645,000 | — | — |
| 2025-04-01 | $9.04 | $71.83 | 1,829,800 | — | — |
| 2025-03-31 | $9.05 | $71.91 | 2,350,700 | — | — |
| 2025-03-28 | $9.30 | $73.89 | 1,682,200 | — | — |
| 2025-03-27 | $9.53 | $75.72 | 1,614,200 | — | — |
| 2025-03-26 | $9.50 | $75.48 | 1,643,100 | — | — |
| 2025-03-25 | $9.47 | $75.25 | 1,637,100 | — | — |
| 2025-03-24 | $9.67 | $76.83 | 1,900,900 | — | — |
| 2025-03-21 | $9.38 | $74.53 | 4,152,400 | — | — |
| 2025-03-20 | $9.44 | $75.01 | 1,464,100 | — | — |
| 2025-03-19 | $9.49 | $75.40 | 2,164,600 | — | — |
| 2025-03-18 | $9.31 | $73.97 | 1,819,300 | — | — |
| 2025-03-17 | $9.35 | $74.29 | 2,334,300 | — | — |
| 2025-03-14 | $9.42 | $74.85 | 2,149,500 | — | — |
| 2025-03-13 | $9.12 | $72.46 | 1,934,400 | — | — |
| 2025-03-12 | $9.37 | $74.45 | 1,913,300 | — | — |
| 2025-03-11 | $9.14 | $72.62 | 2,108,900 | — | — |
| 2025-03-10 | $9.19 | $73.02 | 3,388,900 | — | — |
| 2025-03-07 | $9.52 | $75.64 | 2,581,300 | — | — |
| 2025-03-06 | $9.78 | $77.71 | 2,251,800 | — | — |
| 2025-03-05 | $10.04 | $79.77 | 2,118,500 | — | — |
| 2025-03-04 | $9.98 | $79.30 | 3,756,400 | — | — |
| 2025-03-03 | $10.62 | $84.38 | 3,698,800 | — | — |
| 2025-02-28 | $10.83 | $86.05 | 2,319,900 | — | — |
| 2025-02-27 | $10.77 | $85.57 | 2,260,700 | — | — |
| 2025-02-26 | $10.86 | $86.29 | 2,359,900 | — | — |
| 2025-02-25 | $10.71 | $85.10 | 2,512,800 | — | — |
| 2025-02-24 | $10.61 | $84.30 | 4,088,900 | — | — |
| 2025-02-21 | $10.32 | $82.00 | 2,419,600 | — | — |
| 2025-02-20 | $10.69 | $84.46 | 1,868,300 | — | — |
| 2025-02-19 | $10.75 | $84.94 | 2,899,100 | — | — |
| 2025-02-18 | $10.65 | $84.15 | 3,373,000 | — | — |
| 2025-02-14 | $10.59 | $83.67 | 3,873,200 | — | — |
| 2025-02-13 | $10.51 | $83.04 | 8,018,300 | — | — |
| 2025-02-12 | $9.76 | $77.11 | 9,168,000 | — | — |
| 2025-02-11 | $8.74 | $69.06 | 4,671,300 | — | — |
| 2025-02-10 | $8.82 | $69.69 | 1,939,800 | — | — |
| 2025-02-07 | $8.62 | $68.11 | 1,523,300 | — | — |
| 2025-02-06 | $8.66 | $68.42 | 1,443,300 | — | — |
| 2025-02-05 | $8.82 | $69.69 | 1,217,200 | — | — |
| 2025-02-04 | $8.70 | $68.74 | 1,031,100 | — | — |
| 2025-02-03 | $8.65 | $68.34 | 1,864,200 | — | — |
| 2025-01-31 | $8.91 | $70.40 | 1,603,300 | — | — |
| 2025-01-30 | $8.86 | $70.00 | 1,759,800 | — | — |
| 2025-01-29 | $8.93 | $70.56 | 2,455,600 | — | — |
| 2025-01-28 | $8.88 | $70.16 | 3,250,300 | — | — |
| 2025-01-27 | $9.24 | $73.01 | 4,400,800 | — | — |
| 2025-01-24 | $8.48 | $67.00 | 2,592,900 | — | — |
| 2025-01-23 | $8.24 | $65.10 | 4,889,300 | — | — |
| 2025-01-22 | $7.32 | $57.84 | 1,425,500 | — | — |
| 2025-01-21 | $7.43 | $58.70 | 2,232,500 | — | — |
| 2025-01-17 | $7.25 | $57.28 | 1,314,800 | — | — |
| 2025-01-16 | $7.30 | $57.68 | 1,838,400 | — | — |
| 2025-01-15 | $7.28 | $57.52 | 1,385,900 | — | — |
| 2025-01-14 | $7.07 | $55.86 | 1,191,700 | — | — |
| 2025-01-13 | $7.03 | $55.54 | 998,100 | — | — |
| 2025-01-10 | $7.08 | $55.94 | 1,109,000 | — | — |
| 2025-01-08 | $7.26 | $57.36 | 1,598,300 | — | — |
| 2025-01-07 | $7.19 | $56.81 | 1,809,300 | — | — |
| 2025-01-06 | $7.53 | $59.49 | 1,789,000 | — | — |
| 2025-01-03 | $7.33 | $57.91 | 2,398,700 | — | — |
| 2025-01-02 | $7.22 | $57.05 | 1,680,200 | — | — |