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
- 1989-11-16 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 | $13.69 | $59.89 | 473,200 | — | — |
| 2025-12-30 | $13.60 | $59.50 | 548,500 | — | — |
| 2025-12-29 | $13.76 | $59.42 | 432,200 | — | — |
| 2025-12-26 | $13.53 | $58.43 | 350,200 | — | — |
| 2025-12-24 | $13.66 | $58.99 | 152,100 | — | — |
| 2025-12-23 | $13.37 | $57.74 | 357,100 | — | — |
| 2025-12-22 | $13.67 | $59.03 | 438,200 | — | — |
| 2025-12-19 | $13.70 | $59.16 | 1,659,200 | — | — |
| 2025-12-18 | $13.62 | $58.82 | 465,700 | — | — |
| 2025-12-17 | $13.77 | $59.47 | 372,200 | — | — |
| 2025-12-16 | $13.62 | $58.82 | 405,800 | — | — |
| 2025-12-15 | $13.81 | $59.64 | 515,400 | — | — |
| 2025-12-12 | $14.10 | $60.89 | 483,400 | — | — |
| 2025-12-11 | $14.01 | $60.50 | 463,800 | — | — |
| 2025-12-10 | $13.87 | $59.90 | 363,200 | — | — |
| 2025-12-09 | $13.79 | $59.55 | 340,700 | — | — |
| 2025-12-08 | $13.49 | $58.26 | 458,200 | — | — |
| 2025-12-05 | $13.45 | $58.08 | 416,800 | — | — |
| 2025-12-04 | $13.38 | $57.78 | 314,300 | — | — |
| 2025-12-03 | $13.67 | $59.03 | 369,700 | — | — |
| 2025-12-02 | $13.46 | $58.13 | 668,400 | — | — |
| 2025-12-01 | $13.45 | $58.08 | 444,200 | — | — |
| 2025-11-28 | $13.87 | $59.90 | 159,800 | — | — |
| 2025-11-26 | $14.04 | $60.63 | 548,900 | — | — |
| 2025-11-25 | $14.02 | $60.54 | 422,800 | — | — |
| 2025-11-24 | $13.49 | $58.26 | 568,500 | — | — |
| 2025-11-21 | $13.27 | $57.31 | 419,300 | — | — |
| 2025-11-20 | $12.76 | $55.10 | 368,400 | — | — |
| 2025-11-19 | $12.98 | $56.05 | 424,700 | — | — |
| 2025-11-18 | $13.18 | $56.92 | 320,300 | — | — |
| 2025-11-17 | $13.23 | $57.13 | 374,800 | — | — |
| 2025-11-14 | $13.41 | $57.91 | 439,000 | — | — |
| 2025-11-13 | $13.43 | $58.00 | 483,300 | — | — |
| 2025-11-12 | $13.32 | $57.52 | 576,000 | — | — |
| 2025-11-11 | $13.75 | $59.38 | 401,800 | — | — |
| 2025-11-10 | $13.32 | $57.52 | 537,900 | — | — |
| 2025-11-07 | $13.28 | $57.35 | 815,900 | — | — |
| 2025-11-06 | $12.84 | $55.45 | 535,200 | — | — |
| 2025-11-05 | $14.38 | $62.10 | 729,900 | — | — |
| 2025-11-04 | $14.47 | $62.49 | 285,600 | — | — |
| 2025-11-03 | $14.48 | $62.53 | 983,000 | — | — |
| 2025-10-31 | $14.43 | $62.32 | 696,300 | — | — |
| 2025-10-30 | $14.26 | $61.58 | 502,700 | — | — |
| 2025-10-29 | $14.56 | $62.88 | 521,000 | — | — |
| 2025-10-28 | $15.63 | $67.50 | 242,600 | — | — |
| 2025-10-27 | $15.81 | $68.28 | 245,800 | — | — |
| 2025-10-24 | $15.74 | $67.97 | 268,100 | — | — |
| 2025-10-23 | $15.53 | $67.07 | 279,000 | — | — |
| 2025-10-22 | $15.84 | $68.40 | 184,400 | — | — |
| 2025-10-21 | $15.63 | $67.50 | 196,800 | — | — |
| 2025-10-20 | $15.54 | $67.11 | 184,900 | — | — |
| 2025-10-17 | $15.40 | $66.50 | 243,000 | — | — |
| 2025-10-16 | $15.46 | $66.76 | 280,400 | — | — |
| 2025-10-15 | $15.57 | $67.24 | 388,700 | — | — |
| 2025-10-14 | $15.31 | $66.12 | 276,900 | — | — |
| 2025-10-13 | $14.92 | $64.43 | 323,600 | — | — |
| 2025-10-10 | $14.78 | $63.83 | 330,300 | — | — |
| 2025-10-09 | $14.97 | $64.65 | 315,700 | — | — |
| 2025-10-08 | $15.41 | $66.55 | 546,400 | — | — |
| 2025-10-07 | $15.02 | $64.86 | 288,500 | — | — |
| 2025-10-06 | $15.17 | $65.51 | 511,900 | — | — |
| 2025-10-03 | $15.45 | $66.72 | 290,000 | — | — |
| 2025-10-02 | $15.44 | $66.68 | 266,400 | — | — |
| 2025-10-01 | $15.60 | $67.37 | 281,000 | — | — |
| 2025-09-30 | $15.49 | $66.89 | 256,300 | — | — |
| 2025-09-29 | $15.56 | $66.43 | 413,000 | — | — |
| 2025-09-26 | $15.71 | $67.07 | 281,400 | — | — |
| 2025-09-25 | $15.34 | $65.49 | 359,100 | — | — |
| 2025-09-24 | $15.60 | $66.60 | 333,500 | — | — |
| 2025-09-23 | $16.12 | $68.82 | 299,700 | — | — |
| 2025-09-22 | $16.08 | $68.65 | 299,400 | — | — |
| 2025-09-19 | $16.30 | $69.59 | 848,600 | — | — |
| 2025-09-18 | $16.70 | $71.30 | 255,500 | — | — |
| 2025-09-17 | $16.41 | $70.06 | 388,100 | — | — |
| 2025-09-16 | $16.30 | $69.59 | 285,800 | — | — |
| 2025-09-15 | $16.37 | $69.89 | 336,800 | — | — |
| 2025-09-12 | $16.48 | $70.36 | 420,800 | — | — |
| 2025-09-11 | $16.74 | $71.47 | 519,100 | — | — |
| 2025-09-10 | $16.04 | $68.48 | 249,700 | — | — |
| 2025-09-09 | $16.36 | $69.85 | 297,900 | — | — |
| 2025-09-08 | $16.39 | $69.97 | 459,500 | — | — |
| 2025-09-05 | $16.30 | $69.59 | 553,600 | — | — |
| 2025-09-04 | $15.93 | $68.01 | 309,100 | — | — |
| 2025-09-03 | $16.20 | $69.16 | 493,900 | — | — |
| 2025-09-02 | $15.99 | $68.27 | 396,200 | — | — |
| 2025-08-29 | $16.46 | $70.27 | 398,400 | — | — |
| 2025-08-28 | $16.05 | $68.52 | 209,400 | — | — |
| 2025-08-27 | $16.12 | $68.82 | 170,000 | — | — |
| 2025-08-26 | $15.88 | $67.80 | 292,200 | — | — |
| 2025-08-25 | $16.01 | $68.35 | 247,400 | — | — |
| 2025-08-22 | $16.21 | $69.21 | 450,300 | — | — |
| 2025-08-21 | $15.45 | $65.96 | 232,300 | — | — |
| 2025-08-20 | $15.86 | $67.71 | 296,000 | — | — |
| 2025-08-19 | $15.89 | $67.84 | 473,400 | — | — |
| 2025-08-18 | $15.29 | $65.28 | 359,800 | — | — |
| 2025-08-15 | $15.25 | $65.11 | 445,300 | — | — |
| 2025-08-14 | $15.50 | $66.17 | 988,700 | — | — |
| 2025-08-13 | $15.39 | $65.71 | 681,000 | — | — |
| 2025-08-12 | $14.61 | $62.38 | 445,300 | — | — |
| 2025-08-11 | $14.01 | $59.81 | 479,200 | — | — |
| 2025-08-08 | $14.00 | $59.77 | 687,600 | — | — |
| 2025-08-07 | $13.70 | $58.49 | 492,000 | — | — |
| 2025-08-06 | $14.07 | $60.07 | 549,400 | — | — |
| 2025-08-05 | $14.25 | $60.84 | 460,800 | — | — |
| 2025-08-04 | $14.15 | $60.41 | 591,200 | — | — |
| 2025-08-01 | $14.09 | $60.16 | 824,600 | — | — |
| 2025-07-31 | $13.99 | $59.73 | 548,700 | — | — |
| 2025-07-30 | $14.09 | $60.16 | 412,500 | — | — |
| 2025-07-29 | $14.58 | $62.25 | 475,500 | — | — |
| 2025-07-28 | $14.40 | $61.48 | 419,500 | — | — |
| 2025-07-25 | $14.74 | $62.93 | 403,400 | — | — |
| 2025-07-24 | $14.91 | $63.66 | 353,200 | — | — |
| 2025-07-23 | $15.33 | $65.45 | 280,600 | — | — |
| 2025-07-22 | $15.31 | $65.36 | 353,500 | — | — |
| 2025-07-21 | $14.72 | $62.84 | 259,000 | — | — |
| 2025-07-18 | $14.73 | $62.89 | 279,400 | — | — |
| 2025-07-17 | $15.05 | $64.25 | 297,400 | — | — |
| 2025-07-16 | $15.18 | $64.81 | 340,300 | — | — |
| 2025-07-15 | $14.97 | $63.91 | 311,800 | — | — |
| 2025-07-14 | $15.45 | $65.96 | 318,700 | — | — |
| 2025-07-11 | $15.35 | $65.53 | 359,900 | — | — |
| 2025-07-10 | $15.60 | $66.60 | 384,000 | — | — |
| 2025-07-09 | $15.48 | $66.09 | 398,200 | — | — |
| 2025-07-08 | $15.34 | $65.49 | 479,300 | — | — |
| 2025-07-07 | $15.45 | $65.96 | 393,300 | — | — |
| 2025-07-03 | $15.69 | $66.99 | 237,100 | — | — |
| 2025-07-02 | $15.81 | $67.50 | 400,600 | — | — |
| 2025-07-01 | $15.85 | $67.67 | 606,800 | — | — |
| 2025-06-30 | $15.56 | $66.43 | 519,300 | — | — |
| 2025-06-27 | $15.76 | $66.53 | 968,300 | — | — |
| 2025-06-26 | $16.06 | $67.80 | 543,500 | — | — |
| 2025-06-25 | $15.13 | $63.87 | 251,700 | — | — |
| 2025-06-24 | $15.60 | $65.85 | 316,500 | — | — |
| 2025-06-23 | $15.61 | $65.90 | 316,500 | — | — |
| 2025-06-20 | $15.34 | $64.76 | 654,800 | — | — |
| 2025-06-18 | $15.36 | $64.84 | 269,600 | — | — |
| 2025-06-17 | $15.38 | $64.93 | 288,600 | — | — |
| 2025-06-16 | $15.28 | $64.50 | 309,300 | — | — |
| 2025-06-13 | $15.27 | $64.46 | 235,300 | — | — |
| 2025-06-12 | $15.70 | $66.28 | 205,700 | — | — |
| 2025-06-11 | $15.79 | $66.66 | 296,400 | — | — |
| 2025-06-10 | $16.04 | $67.71 | 305,400 | — | — |
| 2025-06-09 | $15.62 | $65.94 | 258,100 | — | — |
| 2025-06-06 | $15.36 | $64.84 | 225,200 | — | — |
| 2025-06-05 | $15.24 | $64.33 | 262,500 | — | — |
| 2025-06-04 | $15.29 | $64.55 | 323,900 | — | — |
| 2025-06-03 | $14.91 | $62.94 | 334,100 | — | — |
| 2025-06-02 | $14.89 | $62.86 | 292,900 | — | — |
| 2025-05-30 | $15.07 | $63.62 | 374,200 | — | — |
| 2025-05-29 | $15.27 | $64.46 | 215,800 | — | — |
| 2025-05-28 | $15.02 | $63.41 | 257,300 | — | — |
| 2025-05-27 | $15.05 | $63.53 | 431,400 | — | — |
| 2025-05-23 | $14.50 | $61.21 | 204,800 | — | — |
| 2025-05-22 | $14.52 | $61.29 | 429,900 | — | — |
| 2025-05-21 | $14.75 | $62.27 | 353,800 | — | — |
| 2025-05-20 | $15.48 | $65.35 | 238,500 | — | — |
| 2025-05-19 | $15.61 | $65.90 | 290,200 | — | — |
| 2025-05-16 | $15.66 | $66.11 | 339,200 | — | — |
| 2025-05-15 | $15.34 | $64.76 | 279,200 | — | — |
| 2025-05-14 | $15.17 | $64.04 | 577,500 | — | — |
| 2025-05-13 | $15.30 | $64.59 | 372,900 | — | — |
| 2025-05-12 | $15.64 | $66.02 | 598,100 | — | — |
| 2025-05-09 | $15.35 | $64.80 | 249,100 | — | — |
| 2025-05-08 | $15.38 | $64.93 | 479,800 | — | — |
| 2025-05-07 | $15.96 | $67.37 | 659,500 | — | — |
| 2025-05-06 | $15.35 | $64.80 | 407,700 | — | — |
| 2025-05-05 | $15.58 | $65.77 | 333,900 | — | — |
| 2025-05-02 | $16.15 | $68.18 | 307,400 | — | — |
| 2025-05-01 | $15.69 | $66.23 | 244,000 | — | — |
| 2025-04-30 | $15.75 | $66.49 | 358,200 | — | — |
| 2025-04-29 | $15.62 | $65.94 | 269,600 | — | — |
| 2025-04-28 | $15.44 | $65.18 | 271,700 | — | — |
| 2025-04-25 | $15.11 | $63.79 | 216,300 | — | — |
| 2025-04-24 | $15.35 | $64.80 | 415,500 | — | — |
| 2025-04-23 | $15.25 | $64.38 | 482,900 | — | — |
| 2025-04-22 | $15.00 | $63.32 | 582,000 | — | — |
| 2025-04-21 | $14.66 | $61.89 | 365,400 | — | — |
| 2025-04-17 | $15.29 | $64.55 | 319,900 | — | — |
| 2025-04-16 | $15.18 | $64.08 | 314,500 | — | — |
| 2025-04-15 | $15.10 | $63.74 | 378,200 | — | — |
| 2025-04-14 | $15.07 | $63.62 | 794,000 | — | — |
| 2025-04-11 | $14.23 | $60.07 | 1,671,300 | — | — |
| 2025-04-10 | $15.10 | $63.74 | 442,900 | — | — |
| 2025-04-09 | $15.92 | $67.20 | 630,000 | — | — |
| 2025-04-08 | $15.08 | $63.66 | 536,300 | — | — |
| 2025-04-07 | $16.57 | $69.95 | 618,800 | — | — |
| 2025-04-04 | $17.70 | $74.72 | 929,300 | — | — |
| 2025-04-03 | $17.81 | $75.18 | 445,500 | — | — |
| 2025-04-02 | $18.34 | $77.42 | 210,700 | — | — |
| 2025-04-01 | $18.29 | $77.21 | 517,500 | — | — |
| 2025-03-31 | $18.72 | $79.02 | 571,800 | — | — |
| 2025-03-28 | $18.10 | $75.66 | 205,600 | — | — |
| 2025-03-27 | $18.26 | $76.33 | 251,300 | — | — |
| 2025-03-26 | $18.06 | $75.49 | 243,300 | — | — |
| 2025-03-25 | $17.79 | $74.36 | 502,700 | — | — |
| 2025-03-24 | $18.39 | $76.87 | 378,100 | — | — |
| 2025-03-21 | $18.33 | $76.62 | 700,400 | — | — |
| 2025-03-20 | $18.52 | $77.42 | 212,900 | — | — |
| 2025-03-19 | $18.81 | $78.63 | 354,600 | — | — |
| 2025-03-18 | $18.98 | $79.34 | 311,100 | — | — |
| 2025-03-17 | $19.13 | $79.97 | 526,400 | — | — |
| 2025-03-14 | $18.96 | $79.26 | 380,200 | — | — |
| 2025-03-13 | $18.57 | $77.62 | 531,200 | — | — |
| 2025-03-12 | $18.83 | $78.71 | 352,800 | — | — |
| 2025-03-11 | $19.05 | $79.63 | 651,100 | — | — |
| 2025-03-10 | $19.19 | $80.22 | 590,200 | — | — |
| 2025-03-07 | $18.65 | $77.96 | 275,000 | — | — |
| 2025-03-06 | $18.20 | $76.08 | 293,200 | — | — |
| 2025-03-05 | $18.72 | $78.25 | 404,200 | — | — |
| 2025-03-04 | $18.54 | $77.50 | 582,200 | — | — |
| 2025-03-03 | $18.11 | $75.70 | 447,200 | — | — |
| 2025-02-28 | $18.66 | $78.00 | 537,600 | — | — |
| 2025-02-27 | $18.25 | $76.29 | 294,000 | — | — |
| 2025-02-26 | $17.99 | $75.20 | 354,900 | — | — |
| 2025-02-25 | $17.99 | $75.20 | 418,200 | — | — |
| 2025-02-24 | $17.39 | $72.69 | 425,500 | — | — |
| 2025-02-21 | $16.83 | $70.35 | 366,600 | — | — |
| 2025-02-20 | $16.81 | $70.27 | 375,800 | — | — |
| 2025-02-19 | $16.72 | $69.89 | 363,500 | — | — |
| 2025-02-18 | $17.13 | $71.61 | 450,400 | — | — |
| 2025-02-14 | $17.02 | $71.15 | 296,600 | — | — |
| 2025-02-13 | $17.51 | $73.19 | 466,800 | — | — |
| 2025-02-12 | $17.13 | $71.61 | 318,900 | — | — |
| 2025-02-11 | $17.50 | $73.15 | 346,200 | — | — |
| 2025-02-10 | $17.63 | $73.70 | 438,100 | — | — |
| 2025-02-07 | $17.30 | $72.32 | 544,300 | — | — |
| 2025-02-06 | $17.86 | $74.66 | 535,200 | — | — |
| 2025-02-05 | $16.55 | $69.18 | 436,400 | — | — |
| 2025-02-04 | $16.55 | $69.18 | 383,800 | — | — |
| 2025-02-03 | $16.15 | $67.51 | 520,200 | — | — |
| 2025-01-31 | $16.21 | $67.76 | 373,100 | — | — |
| 2025-01-30 | $16.25 | $67.93 | 448,200 | — | — |
| 2025-01-29 | $15.76 | $65.88 | 376,100 | — | — |
| 2025-01-28 | $16.31 | $68.18 | 535,100 | — | — |
| 2025-01-27 | $16.85 | $70.44 | 423,600 | — | — |
| 2025-01-24 | $16.21 | $67.76 | 423,300 | — | — |
| 2025-01-23 | $16.04 | $67.05 | 1,374,600 | — | — |
| 2025-01-22 | $16.12 | $67.38 | 456,900 | — | — |
| 2025-01-21 | $16.80 | $70.23 | 369,700 | — | — |
| 2025-01-17 | $17.00 | $71.06 | 315,800 | — | — |
| 2025-01-16 | $17.09 | $71.44 | 566,100 | — | — |
| 2025-01-15 | $16.86 | $70.48 | 783,300 | — | — |
| 2025-01-14 | $16.54 | $69.14 | 565,800 | — | — |
| 2025-01-13 | $16.34 | $68.30 | 538,100 | — | — |
| 2025-01-10 | $15.89 | $66.42 | 580,600 | — | — |
| 2025-01-08 | $16.55 | $69.18 | 947,100 | — | — |
| 2025-01-07 | $16.96 | $70.89 | 667,100 | — | — |
| 2025-01-06 | $18.01 | $75.28 | 457,900 | — | — |
| 2025-01-03 | $18.55 | $77.54 | 535,100 | — | — |
| 2025-01-02 | $18.69 | $78.13 | 336,300 | — | — |