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
- 1991-12-17 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 | $13.92 | $18.71 | 1,926,100 | — | — |
| 2025-12-30 | $13.94 | $18.74 | 2,100,900 | — | — |
| 2025-12-29 | $13.91 | $18.70 | 3,033,000 | — | — |
| 2025-12-26 | $13.82 | $18.58 | 1,728,500 | — | — |
| 2025-12-24 | $13.75 | $18.48 | 1,429,500 | — | — |
| 2025-12-23 | $13.68 | $18.39 | 3,484,800 | — | — |
| 2025-12-22 | $13.45 | $18.08 | 3,795,900 | — | — |
| 2025-12-19 | $13.23 | $17.79 | 28,640,300 | — | — |
| 2025-12-18 | $13.31 | $17.89 | 3,936,500 | — | — |
| 2025-12-17 | $13.36 | $17.96 | 3,577,200 | — | — |
| 2025-12-16 | $13.02 | $17.50 | 3,362,500 | — | — |
| 2025-12-15 | $12.84 | $17.26 | 3,894,600 | — | — |
| 2025-12-12 | $13.14 | $17.66 | 2,483,200 | — | — |
| 2025-12-11 | $13.43 | $18.05 | 2,497,800 | — | — |
| 2025-12-10 | $13.52 | $18.17 | 2,791,700 | — | — |
| 2025-12-09 | $13.32 | $17.91 | 3,376,800 | — | — |
| 2025-12-08 | $13.08 | $17.58 | 4,132,300 | — | — |
| 2025-12-05 | $13.44 | $18.07 | 2,706,500 | — | — |
| 2025-12-04 | $13.49 | $18.13 | 2,961,100 | — | — |
| 2025-12-03 | $13.96 | $18.77 | 2,766,000 | — | — |
| 2025-12-02 | $13.61 | $18.30 | 4,264,000 | — | — |
| 2025-12-01 | $13.85 | $18.62 | 5,517,200 | — | — |
| 2025-11-28 | $13.35 | $17.95 | 2,289,200 | — | — |
| 2025-11-26 | $13.42 | $18.04 | 3,838,000 | — | — |
| 2025-11-25 | $12.92 | $17.37 | 4,211,900 | — | — |
| 2025-11-24 | $12.70 | $17.07 | 4,171,500 | — | — |
| 2025-11-21 | $12.64 | $16.99 | 4,766,700 | — | — |
| 2025-11-20 | $12.26 | $16.48 | 4,051,000 | — | — |
| 2025-11-19 | $12.82 | $17.23 | 4,732,700 | — | — |
| 2025-11-18 | $13.39 | $18.00 | 5,244,900 | — | — |
| 2025-11-17 | $13.56 | $18.23 | 3,277,600 | — | — |
| 2025-11-14 | $13.78 | $18.52 | 4,984,800 | — | — |
| 2025-11-13 | $13.97 | $18.78 | 3,480,500 | — | — |
| 2025-11-12 | $14.16 | $19.04 | 4,697,500 | — | — |
| 2025-11-11 | $14.30 | $19.22 | 3,756,400 | — | — |
| 2025-11-10 | $14.25 | $19.16 | 4,930,000 | — | — |
| 2025-11-07 | $14.44 | $19.41 | 4,899,100 | — | — |
| 2025-11-06 | $14.93 | $20.07 | 5,601,600 | — | — |
| 2025-11-05 | $15.10 | $20.30 | 12,039,700 | — | — |
| 2025-11-04 | $20.19 | $27.14 | 3,637,000 | — | — |
| 2025-11-03 | $20.53 | $27.60 | 2,635,300 | — | — |
| 2025-10-31 | $20.74 | $27.88 | 3,124,500 | — | — |
| 2025-10-30 | $20.64 | $27.75 | 2,934,100 | — | — |
| 2025-10-29 | $21.28 | $28.61 | 1,967,300 | — | — |
| 2025-10-28 | $21.60 | $29.04 | 1,650,000 | — | — |
| 2025-10-27 | $21.94 | $29.49 | 2,834,800 | — | — |
| 2025-10-24 | $21.46 | $28.85 | 1,337,100 | — | — |
| 2025-10-23 | $21.50 | $28.90 | 1,445,100 | — | — |
| 2025-10-22 | $21.65 | $29.10 | 1,380,800 | — | — |
| 2025-10-21 | $21.93 | $29.48 | 1,690,800 | — | — |
| 2025-10-20 | $21.70 | $29.17 | 1,707,500 | — | — |
| 2025-10-17 | $21.62 | $29.06 | 932,600 | — | — |
| 2025-10-16 | $21.53 | $28.94 | 1,642,400 | — | — |
| 2025-10-15 | $21.38 | $28.74 | 1,675,400 | — | — |
| 2025-10-14 | $21.66 | $29.12 | 1,792,700 | — | — |
| 2025-10-13 | $21.19 | $28.49 | 1,532,000 | — | — |
| 2025-10-10 | $21.25 | $28.57 | 2,192,000 | — | — |
| 2025-10-09 | $21.55 | $28.97 | 1,354,900 | — | — |
| 2025-10-08 | $21.65 | $29.10 | 1,815,300 | — | — |
| 2025-10-07 | $21.68 | $29.14 | 1,627,700 | — | — |
| 2025-10-06 | $22.05 | $29.64 | 1,379,500 | — | — |
| 2025-10-03 | $22.51 | $30.26 | 1,601,500 | — | — |
| 2025-10-02 | $22.15 | $29.78 | 1,449,300 | — | — |
| 2025-10-01 | $22.51 | $30.26 | 2,173,700 | — | — |
| 2025-09-30 | $22.27 | $29.94 | 1,843,600 | — | — |
| 2025-09-29 | $21.73 | $29.21 | 1,600,100 | — | — |
| 2025-09-26 | $21.45 | $28.84 | 2,703,400 | — | — |
| 2025-09-25 | $20.76 | $27.91 | 2,692,900 | — | — |
| 2025-09-24 | $21.39 | $28.75 | 1,906,900 | — | — |
| 2025-09-23 | $21.11 | $28.38 | 1,955,200 | — | — |
| 2025-09-22 | $20.81 | $27.97 | 2,382,500 | — | — |
| 2025-09-19 | $21.26 | $28.58 | 4,106,100 | — | — |
| 2025-09-18 | $21.38 | $28.74 | 1,769,400 | — | — |
| 2025-09-17 | $21.13 | $28.40 | 1,920,700 | — | — |
| 2025-09-16 | $21.37 | $28.73 | 1,529,600 | — | — |
| 2025-09-15 | $21.75 | $29.24 | 1,654,800 | — | — |
| 2025-09-12 | $22.27 | $29.94 | 1,328,400 | — | — |
| 2025-09-11 | $22.55 | $30.31 | 1,176,000 | — | — |
| 2025-09-10 | $22.12 | $29.74 | 1,214,700 | — | — |
| 2025-09-09 | $22.28 | $29.95 | 1,949,100 | — | — |
| 2025-09-08 | $22.33 | $30.02 | 2,002,600 | — | — |
| 2025-09-05 | $22.65 | $30.45 | 3,143,900 | — | — |
| 2025-09-04 | $23.29 | $31.31 | 1,466,200 | — | — |
| 2025-09-03 | $23.33 | $31.36 | 1,287,000 | — | — |
| 2025-09-02 | $23.49 | $31.58 | 1,171,500 | — | — |
| 2025-08-29 | $23.74 | $31.91 | 1,159,100 | — | — |
| 2025-08-28 | $23.76 | $31.55 | 1,372,500 | — | — |
| 2025-08-27 | $23.89 | $31.72 | 1,187,500 | — | — |
| 2025-08-26 | $23.73 | $31.51 | 933,000 | — | — |
| 2025-08-25 | $23.78 | $31.58 | 889,000 | — | — |
| 2025-08-22 | $24.49 | $32.52 | 2,472,900 | — | — |
| 2025-08-21 | $23.43 | $31.11 | 1,372,700 | — | — |
| 2025-08-20 | $23.66 | $31.42 | 1,169,900 | — | — |
| 2025-08-19 | $23.60 | $31.34 | 1,762,500 | — | — |
| 2025-08-18 | $23.03 | $30.58 | 1,431,400 | — | — |
| 2025-08-15 | $22.70 | $30.14 | 1,173,400 | — | — |
| 2025-08-14 | $23.03 | $30.58 | 1,062,700 | — | — |
| 2025-08-13 | $23.66 | $31.42 | 1,338,000 | — | — |
| 2025-08-12 | $23.07 | $30.63 | 1,767,300 | — | — |
| 2025-08-11 | $22.02 | $29.24 | 2,388,200 | — | — |
| 2025-08-08 | $22.55 | $29.94 | 3,362,900 | — | — |
| 2025-08-07 | $22.83 | $30.32 | 4,136,000 | — | — |
| 2025-08-06 | $23.61 | $31.35 | 8,456,400 | — | — |
| 2025-08-05 | $26.62 | $35.35 | 1,881,000 | — | — |
| 2025-08-04 | $26.96 | $35.80 | 1,266,500 | — | — |
| 2025-08-01 | $26.64 | $35.37 | 1,115,200 | — | — |
| 2025-07-31 | $26.67 | $35.41 | 1,566,200 | — | — |
| 2025-07-30 | $27.50 | $36.52 | 1,118,300 | — | — |
| 2025-07-29 | $28.07 | $37.27 | 709,900 | — | — |
| 2025-07-28 | $28.13 | $37.35 | 1,189,000 | — | — |
| 2025-07-25 | $28.43 | $37.75 | 811,200 | — | — |
| 2025-07-24 | $28.11 | $37.33 | 669,900 | — | — |
| 2025-07-23 | $28.12 | $37.34 | 821,900 | — | — |
| 2025-07-22 | $27.55 | $36.58 | 933,300 | — | — |
| 2025-07-21 | $26.94 | $35.77 | 571,500 | — | — |
| 2025-07-18 | $26.96 | $35.80 | 614,400 | — | — |
| 2025-07-17 | $27.15 | $36.05 | 709,300 | — | — |
| 2025-07-16 | $27.09 | $35.97 | 762,100 | — | — |
| 2025-07-15 | $27.05 | $35.92 | 1,099,300 | — | — |
| 2025-07-14 | $27.41 | $36.40 | 1,144,400 | — | — |
| 2025-07-11 | $27.53 | $36.56 | 1,075,500 | — | — |
| 2025-07-10 | $27.27 | $36.21 | 1,026,900 | — | — |
| 2025-07-09 | $27.22 | $36.15 | 665,500 | — | — |
| 2025-07-08 | $27.14 | $36.04 | 986,500 | — | — |
| 2025-07-07 | $26.74 | $35.51 | 816,200 | — | — |
| 2025-07-03 | $27.20 | $36.12 | 454,200 | — | — |
| 2025-07-02 | $27.26 | $36.20 | 1,429,100 | — | — |
| 2025-07-01 | $27.43 | $36.42 | 1,206,600 | — | — |
| 2025-06-30 | $26.72 | $35.48 | 903,100 | — | — |
| 2025-06-27 | $26.54 | $35.24 | 952,200 | — | — |
| 2025-06-26 | $26.57 | $35.28 | 973,500 | — | — |
| 2025-06-25 | $26.62 | $35.35 | 769,100 | — | — |
| 2025-06-24 | $26.75 | $35.52 | 925,700 | — | — |
| 2025-06-23 | $26.45 | $35.12 | 746,300 | — | — |
| 2025-06-20 | $26.50 | $35.19 | 1,406,800 | — | — |
| 2025-06-18 | $26.32 | $34.95 | 911,900 | — | — |
| 2025-06-17 | $26.27 | $34.88 | 790,800 | — | — |
| 2025-06-16 | $26.69 | $35.44 | 1,069,000 | — | — |
| 2025-06-13 | $26.65 | $35.39 | 1,305,800 | — | — |
| 2025-06-12 | $27.25 | $36.18 | 769,900 | — | — |
| 2025-06-11 | $27.37 | $36.34 | 1,063,200 | — | — |
| 2025-06-10 | $27.60 | $36.65 | 1,539,600 | — | — |
| 2025-06-09 | $26.17 | $34.75 | 1,070,000 | — | — |
| 2025-06-06 | $26.16 | $34.74 | 801,000 | — | — |
| 2025-06-05 | $25.97 | $34.49 | 1,141,000 | — | — |
| 2025-06-04 | $26.26 | $34.87 | 1,720,400 | — | — |
| 2025-06-03 | $26.52 | $35.22 | 1,290,300 | — | — |
| 2025-06-02 | $26.71 | $35.47 | 916,000 | — | — |
| 2025-05-30 | $26.77 | $35.55 | 1,041,800 | — | — |
| 2025-05-29 | $27.13 | $35.64 | 873,200 | — | — |
| 2025-05-28 | $27.10 | $35.60 | 1,060,700 | — | — |
| 2025-05-27 | $27.33 | $35.90 | 921,100 | — | — |
| 2025-05-23 | $26.56 | $34.89 | 1,277,500 | — | — |
| 2025-05-22 | $26.40 | $34.68 | 911,800 | — | — |
| 2025-05-21 | $26.91 | $35.35 | 1,186,100 | — | — |
| 2025-05-20 | $27.42 | $36.02 | 980,900 | — | — |
| 2025-05-19 | $27.20 | $35.73 | 1,023,200 | — | — |
| 2025-05-16 | $27.05 | $35.54 | 1,042,500 | — | — |
| 2025-05-15 | $26.29 | $34.54 | 1,801,200 | — | — |
| 2025-05-14 | $26.01 | $34.17 | 1,356,800 | — | — |
| 2025-05-13 | $26.22 | $34.45 | 1,582,100 | — | — |
| 2025-05-12 | $26.99 | $35.46 | 2,545,800 | — | — |
| 2025-05-09 | $27.01 | $35.48 | 1,451,500 | — | — |
| 2025-05-08 | $26.80 | $35.21 | 2,690,000 | — | — |
| 2025-05-07 | $26.41 | $34.69 | 3,108,900 | — | — |
| 2025-05-06 | $24.68 | $32.42 | 2,342,800 | — | — |
| 2025-05-05 | $25.24 | $33.16 | 1,578,700 | — | — |
| 2025-05-02 | $25.63 | $33.67 | 888,600 | — | — |
| 2025-05-01 | $25.27 | $33.20 | 829,100 | — | — |
| 2025-04-30 | $25.72 | $33.79 | 1,347,000 | — | — |
| 2025-04-29 | $25.62 | $33.66 | 1,057,200 | — | — |
| 2025-04-28 | $25.19 | $33.09 | 1,123,500 | — | — |
| 2025-04-25 | $25.22 | $33.13 | 1,145,100 | — | — |
| 2025-04-24 | $24.89 | $32.70 | 976,900 | — | — |
| 2025-04-23 | $24.74 | $32.50 | 1,601,100 | — | — |
| 2025-04-22 | $24.81 | $32.59 | 900,100 | — | — |
| 2025-04-21 | $24.36 | $32.00 | 995,900 | — | — |
| 2025-04-17 | $25.32 | $33.26 | 848,400 | — | — |
| 2025-04-16 | $25.14 | $33.03 | 1,222,100 | — | — |
| 2025-04-15 | $25.06 | $32.92 | 783,200 | — | — |
| 2025-04-14 | $25.00 | $32.84 | 840,800 | — | — |
| 2025-04-11 | $24.64 | $32.37 | 1,630,500 | — | — |
| 2025-04-10 | $24.36 | $32.00 | 1,662,600 | — | — |
| 2025-04-09 | $25.87 | $33.99 | 2,396,900 | — | — |
| 2025-04-08 | $24.55 | $32.25 | 2,555,000 | — | — |
| 2025-04-07 | $26.04 | $34.21 | 2,805,000 | — | — |
| 2025-04-04 | $26.31 | $34.56 | 3,242,700 | — | — |
| 2025-04-03 | $26.90 | $35.34 | 2,038,700 | — | — |
| 2025-04-02 | $27.91 | $36.67 | 840,300 | — | — |
| 2025-04-01 | $27.70 | $36.39 | 1,250,400 | — | — |
| 2025-03-31 | $28.04 | $36.84 | 1,306,000 | — | — |
| 2025-03-28 | $28.06 | $36.86 | 1,802,600 | — | — |
| 2025-03-27 | $27.75 | $36.46 | 1,143,700 | — | — |
| 2025-03-26 | $27.36 | $35.94 | 1,100,600 | — | — |
| 2025-03-25 | $27.20 | $35.73 | 1,164,600 | — | — |
| 2025-03-24 | $27.74 | $36.44 | 1,357,400 | — | — |
| 2025-03-21 | $27.94 | $36.70 | 2,015,700 | — | — |
| 2025-03-20 | $28.49 | $37.43 | 2,089,500 | — | — |
| 2025-03-19 | $27.88 | $36.63 | 1,444,400 | — | — |
| 2025-03-18 | $27.87 | $36.61 | 2,301,900 | — | — |
| 2025-03-17 | $28.27 | $37.14 | 1,795,400 | — | — |
| 2025-03-14 | $27.26 | $35.81 | 1,264,700 | — | — |
| 2025-03-13 | $26.84 | $35.26 | 1,443,700 | — | — |
| 2025-03-12 | $27.48 | $36.10 | 1,463,400 | — | — |
| 2025-03-11 | $27.88 | $36.63 | 1,905,400 | — | — |
| 2025-03-10 | $27.44 | $36.05 | 2,107,200 | — | — |
| 2025-03-07 | $27.76 | $36.47 | 1,927,600 | — | — |
| 2025-03-06 | $28.68 | $37.30 | 2,504,700 | — | — |
| 2025-03-05 | $29.47 | $38.32 | 1,793,300 | — | — |
| 2025-03-04 | $29.29 | $38.09 | 3,048,100 | — | — |
| 2025-03-03 | $29.00 | $37.71 | 3,954,300 | — | — |
| 2025-02-28 | $29.00 | $37.71 | 7,582,000 | — | — |
| 2025-02-27 | $24.13 | $31.38 | 2,461,000 | — | — |
| 2025-02-26 | $24.90 | $32.38 | 2,005,400 | — | — |
| 2025-02-25 | $25.22 | $32.80 | 1,437,400 | — | — |
| 2025-02-24 | $25.24 | $32.82 | 1,730,500 | — | — |
| 2025-02-21 | $25.34 | $32.95 | 1,875,800 | — | — |
| 2025-02-20 | $25.24 | $32.82 | 2,135,800 | — | — |
| 2025-02-19 | $24.80 | $32.25 | 1,482,000 | — | — |
| 2025-02-18 | $24.14 | $31.39 | 1,188,700 | — | — |
| 2025-02-14 | $24.49 | $31.85 | 893,500 | — | — |
| 2025-02-13 | $24.80 | $32.25 | 1,310,500 | — | — |
| 2025-02-12 | $24.30 | $31.60 | 994,300 | — | — |
| 2025-02-11 | $24.20 | $31.47 | 1,038,300 | — | — |
| 2025-02-10 | $24.50 | $31.86 | 1,096,300 | — | — |
| 2025-02-07 | $24.60 | $31.99 | 589,100 | — | — |
| 2025-02-06 | $24.97 | $32.47 | 1,159,400 | — | — |
| 2025-02-05 | $25.10 | $32.64 | 848,300 | — | — |
| 2025-02-04 | $25.09 | $32.63 | 1,183,500 | — | — |
| 2025-02-03 | $25.09 | $32.63 | 1,750,600 | — | — |
| 2025-01-31 | $24.91 | $32.39 | 2,082,800 | — | — |
| 2025-01-30 | $24.93 | $32.42 | 701,000 | — | — |
| 2025-01-29 | $24.67 | $32.08 | 1,011,900 | — | — |
| 2025-01-28 | $24.79 | $32.24 | 1,098,700 | — | — |
| 2025-01-27 | $25.15 | $32.71 | 1,287,600 | — | — |
| 2025-01-24 | $24.71 | $32.13 | 1,085,700 | — | — |
| 2025-01-23 | $24.75 | $32.19 | 1,214,100 | — | — |
| 2025-01-22 | $24.05 | $31.27 | 1,563,500 | — | — |
| 2025-01-21 | $24.45 | $31.80 | 1,567,400 | — | — |
| 2025-01-17 | $23.84 | $31.00 | 1,003,200 | — | — |
| 2025-01-16 | $23.86 | $31.03 | 913,400 | — | — |
| 2025-01-15 | $23.50 | $30.56 | 1,183,400 | — | — |
| 2025-01-14 | $23.51 | $30.57 | 1,794,300 | — | — |
| 2025-01-13 | $24.34 | $31.65 | 1,079,100 | — | — |
| 2025-01-10 | $24.38 | $31.70 | 1,402,100 | — | — |
| 2025-01-08 | $25.05 | $32.58 | 1,048,100 | — | — |
| 2025-01-07 | $24.95 | $32.45 | 1,413,100 | — | — |
| 2025-01-06 | $25.32 | $32.93 | 3,137,700 | — | — |
| 2025-01-03 | $25.95 | $33.75 | 1,233,500 | — | — |
| 2025-01-02 | $26.00 | $33.81 | 1,573,400 | — | — |