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
- 1990-03-23 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 | $11.68 | $55.53 | 4,518,000 | — | — |
| 2025-12-30 | $11.78 | $56.01 | 3,822,700 | — | — |
| 2025-12-29 | $11.87 | $56.43 | 2,855,000 | — | — |
| 2025-12-26 | $11.95 | $56.81 | 3,411,800 | — | — |
| 2025-12-24 | $11.93 | $56.72 | 2,335,900 | — | — |
| 2025-12-23 | $11.92 | $56.67 | 3,935,500 | — | — |
| 2025-12-22 | $12.08 | $57.43 | 4,195,400 | — | — |
| 2025-12-19 | $12.02 | $57.15 | 12,024,400 | — | — |
| 2025-12-18 | $11.98 | $56.96 | 6,498,600 | — | — |
| 2025-12-17 | $11.90 | $56.58 | 8,416,100 | — | — |
| 2025-12-16 | $11.91 | $56.62 | 8,511,100 | — | — |
| 2025-12-15 | $11.91 | $56.62 | 8,287,300 | — | — |
| 2025-12-12 | $11.92 | $56.15 | 5,381,600 | — | — |
| 2025-12-11 | $11.85 | $55.82 | 7,993,900 | — | — |
| 2025-12-10 | $11.83 | $55.72 | 9,828,600 | — | — |
| 2025-12-09 | $11.46 | $53.98 | 5,928,200 | — | — |
| 2025-12-08 | $11.59 | $54.59 | 5,965,400 | — | — |
| 2025-12-05 | $11.55 | $54.40 | 4,472,700 | — | — |
| 2025-12-04 | $11.52 | $54.26 | 4,475,700 | — | — |
| 2025-12-03 | $11.49 | $54.12 | 5,834,500 | — | — |
| 2025-12-02 | $11.44 | $53.89 | 5,045,100 | — | — |
| 2025-12-01 | $11.48 | $54.08 | 6,245,900 | — | — |
| 2025-11-28 | $11.32 | $53.32 | 3,549,800 | — | — |
| 2025-11-26 | $11.35 | $53.46 | 6,758,800 | — | — |
| 2025-11-25 | $11.32 | $53.32 | 8,209,100 | — | — |
| 2025-11-24 | $11.12 | $52.38 | 9,181,100 | — | — |
| 2025-11-21 | $10.77 | $50.73 | 18,841,900 | — | — |
| 2025-11-20 | $10.48 | $49.36 | 7,230,000 | — | — |
| 2025-11-19 | $10.52 | $49.55 | 10,466,100 | — | — |
| 2025-11-18 | $10.46 | $49.27 | 7,301,600 | — | — |
| 2025-11-17 | $10.43 | $49.13 | 6,549,000 | — | — |
| 2025-11-14 | $10.81 | $50.92 | 5,365,300 | — | — |
| 2025-11-13 | $10.77 | $50.73 | 7,583,100 | — | — |
| 2025-11-12 | $11.08 | $52.19 | 10,252,900 | — | — |
| 2025-11-11 | $11.11 | $52.33 | 5,999,000 | — | — |
| 2025-11-10 | $11.02 | $51.91 | 6,615,500 | — | — |
| 2025-11-07 | $11.05 | $52.05 | 7,644,600 | — | — |
| 2025-11-06 | $10.80 | $50.87 | 7,116,300 | — | — |
| 2025-11-05 | $10.93 | $51.48 | 10,327,700 | — | — |
| 2025-11-04 | $10.74 | $50.59 | 13,388,200 | — | — |
| 2025-11-03 | $10.94 | $51.53 | 17,932,500 | — | — |
| 2025-10-31 | $10.87 | $51.20 | 11,158,600 | — | — |
| 2025-10-30 | $10.85 | $51.11 | 8,897,000 | — | — |
| 2025-10-29 | $10.96 | $51.63 | 11,166,500 | — | — |
| 2025-10-28 | $11.19 | $52.71 | 8,575,000 | — | — |
| 2025-10-27 | $11.11 | $52.33 | 11,351,400 | — | — |
| 2025-10-24 | $10.98 | $51.72 | 16,345,200 | — | — |
| 2025-10-23 | $10.56 | $49.74 | 37,529,500 | — | — |
| 2025-10-22 | $10.13 | $47.72 | 16,369,700 | — | — |
| 2025-10-21 | $10.26 | $48.33 | 10,050,700 | — | — |
| 2025-10-20 | $10.22 | $48.14 | 15,761,600 | — | — |
| 2025-10-17 | $9.80 | $46.16 | 16,647,500 | — | — |
| 2025-10-16 | $9.72 | $45.78 | 24,719,500 | — | — |
| 2025-10-15 | $10.48 | $49.36 | 22,509,100 | — | — |
| 2025-10-14 | $10.79 | $50.83 | 20,980,000 | — | — |
| 2025-10-13 | $10.55 | $49.69 | 14,822,300 | — | — |
| 2025-10-10 | $10.31 | $48.56 | 12,335,300 | — | — |
| 2025-10-09 | $10.89 | $51.30 | 7,916,000 | — | — |
| 2025-10-08 | $10.84 | $51.06 | 7,169,700 | — | — |
| 2025-10-07 | $10.83 | $51.01 | 12,651,300 | — | — |
| 2025-10-06 | $10.91 | $51.39 | 15,298,600 | — | — |
| 2025-10-03 | $10.64 | $50.12 | 10,307,000 | — | — |
| 2025-10-02 | $10.57 | $49.79 | 9,482,400 | — | — |
| 2025-10-01 | $10.58 | $49.84 | 9,372,700 | — | — |
| 2025-09-30 | $10.60 | $49.93 | 8,718,000 | — | — |
| 2025-09-29 | $10.59 | $49.88 | 8,645,300 | — | — |
| 2025-09-26 | $10.68 | $50.31 | 8,349,800 | — | — |
| 2025-09-25 | $10.65 | $50.17 | 9,314,100 | — | — |
| 2025-09-24 | $10.76 | $50.68 | 11,002,500 | — | — |
| 2025-09-23 | $10.81 | $50.92 | 7,900,300 | — | — |
| 2025-09-22 | $10.73 | $50.54 | 8,308,400 | — | — |
| 2025-09-19 | $10.95 | $51.58 | 18,012,600 | — | — |
| 2025-09-18 | $11.10 | $52.29 | 10,375,100 | — | — |
| 2025-09-17 | $10.72 | $50.50 | 11,953,900 | — | — |
| 2025-09-16 | $10.58 | $49.84 | 6,930,200 | — | — |
| 2025-09-15 | $10.65 | $50.17 | 6,845,800 | — | — |
| 2025-09-12 | $10.79 | $50.31 | 9,524,300 | — | — |
| 2025-09-11 | $10.78 | $50.26 | 5,893,800 | — | — |
| 2025-09-10 | $10.71 | $49.93 | 5,565,900 | — | — |
| 2025-09-09 | $10.72 | $49.98 | 12,279,600 | — | — |
| 2025-09-08 | $10.75 | $50.12 | 6,572,200 | — | — |
| 2025-09-05 | $10.73 | $50.03 | 10,186,600 | — | — |
| 2025-09-04 | $10.65 | $49.65 | 6,898,100 | — | — |
| 2025-09-03 | $10.51 | $49.00 | 7,607,900 | — | — |
| 2025-09-02 | $10.41 | $48.54 | 8,497,900 | — | — |
| 2025-08-29 | $10.46 | $48.77 | 6,584,600 | — | — |
| 2025-08-28 | $10.45 | $48.72 | 5,853,400 | — | — |
| 2025-08-27 | $10.49 | $48.91 | 7,808,500 | — | — |
| 2025-08-26 | $10.41 | $48.54 | 6,725,600 | — | — |
| 2025-08-25 | $10.26 | $47.84 | 7,280,100 | — | — |
| 2025-08-22 | $10.31 | $48.07 | 12,601,400 | — | — |
| 2025-08-21 | $9.68 | $45.13 | 5,181,000 | — | — |
| 2025-08-20 | $9.75 | $45.46 | 6,573,700 | — | — |
| 2025-08-19 | $9.76 | $45.50 | 6,324,200 | — | — |
| 2025-08-18 | $9.81 | $45.74 | 6,776,200 | — | — |
| 2025-08-15 | $9.82 | $45.78 | 8,364,800 | — | — |
| 2025-08-14 | $10.06 | $46.90 | 9,596,200 | — | — |
| 2025-08-13 | $10.00 | $46.62 | 13,139,100 | — | — |
| 2025-08-12 | $9.75 | $45.46 | 9,306,900 | — | — |
| 2025-08-11 | $9.32 | $43.45 | 5,036,900 | — | — |
| 2025-08-08 | $9.40 | $43.83 | 7,997,600 | — | — |
| 2025-08-07 | $9.19 | $42.85 | 6,534,000 | — | — |
| 2025-08-06 | $9.21 | $42.94 | 4,564,300 | — | — |
| 2025-08-05 | $9.30 | $43.36 | 9,178,000 | — | — |
| 2025-08-04 | $9.35 | $43.59 | 7,579,500 | — | — |
| 2025-08-01 | $9.18 | $42.80 | 9,328,400 | — | — |
| 2025-07-31 | $9.27 | $43.22 | 6,180,100 | — | — |
| 2025-07-30 | $9.39 | $43.78 | 9,830,000 | — | — |
| 2025-07-29 | $9.48 | $44.20 | 5,851,500 | — | — |
| 2025-07-28 | $9.52 | $44.39 | 6,207,300 | — | — |
| 2025-07-25 | $9.43 | $43.97 | 6,059,400 | — | — |
| 2025-07-24 | $9.53 | $44.43 | 15,368,900 | — | — |
| 2025-07-23 | $9.70 | $45.22 | 8,153,100 | — | — |
| 2025-07-22 | $9.64 | $44.95 | 7,640,200 | — | — |
| 2025-07-21 | $9.53 | $44.43 | 6,303,900 | — | — |
| 2025-07-18 | $9.51 | $44.34 | 6,547,800 | — | — |
| 2025-07-17 | $9.46 | $44.11 | 9,549,600 | — | — |
| 2025-07-16 | $9.25 | $43.13 | 8,691,900 | — | — |
| 2025-07-15 | $9.22 | $42.99 | 7,057,800 | — | — |
| 2025-07-14 | $9.60 | $44.76 | 6,946,400 | — | — |
| 2025-07-11 | $9.51 | $44.34 | 5,909,400 | — | — |
| 2025-07-10 | $9.59 | $44.71 | 6,136,500 | — | — |
| 2025-07-09 | $9.62 | $44.85 | 6,201,600 | — | — |
| 2025-07-08 | $9.64 | $44.95 | 9,939,200 | — | — |
| 2025-07-07 | $9.53 | $44.43 | 12,565,000 | — | — |
| 2025-07-03 | $9.66 | $45.04 | 11,934,100 | — | — |
| 2025-07-02 | $9.34 | $43.55 | 14,612,300 | — | — |
| 2025-07-01 | $9.19 | $42.85 | 20,932,600 | — | — |
| 2025-06-30 | $8.93 | $41.63 | 7,911,400 | — | — |
| 2025-06-27 | $8.96 | $41.77 | 13,883,800 | — | — |
| 2025-06-26 | $8.97 | $41.82 | 6,535,800 | — | — |
| 2025-06-25 | $8.78 | $40.94 | 8,248,000 | — | — |
| 2025-06-24 | $8.92 | $41.59 | 12,613,700 | — | — |
| 2025-06-23 | $8.85 | $41.26 | 12,948,100 | — | — |
| 2025-06-20 | $8.67 | $40.42 | 13,510,900 | — | — |
| 2025-06-18 | $8.57 | $39.96 | 9,449,000 | — | — |
| 2025-06-17 | $8.42 | $39.26 | 8,438,000 | — | — |
| 2025-06-16 | $8.63 | $40.24 | 8,279,900 | — | — |
| 2025-06-13 | $8.53 | $39.77 | 12,035,100 | — | — |
| 2025-06-12 | $8.92 | $41.08 | 10,744,300 | — | — |
| 2025-06-11 | $8.95 | $41.21 | 9,702,700 | — | — |
| 2025-06-10 | $9.09 | $41.86 | 10,796,800 | — | — |
| 2025-06-09 | $8.94 | $41.17 | 5,846,100 | — | — |
| 2025-06-06 | $8.90 | $40.98 | 9,552,600 | — | — |
| 2025-06-05 | $8.65 | $39.83 | 7,834,600 | — | — |
| 2025-06-04 | $8.68 | $39.97 | 8,792,600 | — | — |
| 2025-06-03 | $8.76 | $40.34 | 10,001,100 | — | — |
| 2025-06-02 | $8.64 | $39.79 | 9,841,100 | — | — |
| 2025-05-30 | $8.78 | $40.43 | 12,346,800 | — | — |
| 2025-05-29 | $8.84 | $40.71 | 7,791,200 | — | — |
| 2025-05-28 | $8.75 | $40.29 | 8,264,600 | — | — |
| 2025-05-27 | $8.92 | $41.08 | 7,665,100 | — | — |
| 2025-05-23 | $8.70 | $40.06 | 8,485,100 | — | — |
| 2025-05-22 | $8.69 | $40.02 | 11,775,000 | — | — |
| 2025-05-21 | $8.63 | $39.74 | 12,478,200 | — | — |
| 2025-05-20 | $9.04 | $41.63 | 8,297,500 | — | — |
| 2025-05-19 | $9.05 | $41.67 | 7,460,000 | — | — |
| 2025-05-16 | $9.16 | $42.18 | 8,668,200 | — | — |
| 2025-05-15 | $9.16 | $42.18 | 6,408,400 | — | — |
| 2025-05-14 | $9.17 | $42.23 | 8,703,100 | — | — |
| 2025-05-13 | $9.20 | $42.36 | 8,539,800 | — | — |
| 2025-05-12 | $9.20 | $42.36 | 10,122,000 | — | — |
| 2025-05-09 | $8.81 | $40.57 | 6,621,000 | — | — |
| 2025-05-08 | $8.84 | $40.71 | 9,873,400 | — | — |
| 2025-05-07 | $8.68 | $39.97 | 6,479,800 | — | — |
| 2025-05-06 | $8.78 | $40.43 | 8,479,200 | — | — |
| 2025-05-05 | $8.90 | $40.98 | 6,889,000 | — | — |
| 2025-05-02 | $8.90 | $40.98 | 9,332,300 | — | — |
| 2025-05-01 | $8.71 | $40.11 | 5,721,600 | — | — |
| 2025-04-30 | $8.60 | $39.60 | 7,052,700 | — | — |
| 2025-04-29 | $8.67 | $39.92 | 6,826,200 | — | — |
| 2025-04-28 | $8.63 | $39.74 | 6,976,500 | — | — |
| 2025-04-25 | $8.59 | $39.56 | 7,483,800 | — | — |
| 2025-04-24 | $8.73 | $40.20 | 9,119,500 | — | — |
| 2025-04-23 | $8.63 | $39.74 | 13,454,400 | — | — |
| 2025-04-22 | $8.38 | $38.59 | 10,230,500 | — | — |
| 2025-04-21 | $8.14 | $37.48 | 7,393,100 | — | — |
| 2025-04-17 | $8.25 | $37.99 | 6,777,000 | — | — |
| 2025-04-16 | $8.22 | $37.85 | 8,209,000 | — | — |
| 2025-04-15 | $8.14 | $37.48 | 8,896,200 | — | — |
| 2025-04-14 | $8.05 | $37.07 | 9,388,200 | — | — |
| 2025-04-11 | $7.87 | $36.24 | 15,743,200 | — | — |
| 2025-04-10 | $8.04 | $37.02 | 12,179,000 | — | — |
| 2025-04-09 | $8.57 | $39.46 | 23,257,700 | — | — |
| 2025-04-08 | $7.96 | $36.65 | 18,278,500 | — | — |
| 2025-04-07 | $8.11 | $37.35 | 26,555,800 | — | — |
| 2025-04-04 | $8.05 | $37.07 | 20,203,300 | — | — |
| 2025-04-03 | $8.10 | $37.30 | 10,075,900 | — | — |
| 2025-04-02 | $9.06 | $41.72 | 9,260,600 | — | — |
| 2025-04-01 | $8.89 | $40.94 | 9,054,400 | — | — |
| 2025-03-31 | $8.89 | $40.94 | 8,273,700 | — | — |
| 2025-03-28 | $8.78 | $40.43 | 5,418,100 | — | — |
| 2025-03-27 | $8.98 | $41.35 | 5,358,500 | — | — |
| 2025-03-26 | $9.03 | $41.58 | 5,946,500 | — | — |
| 2025-03-25 | $9.11 | $41.95 | 9,614,900 | — | — |
| 2025-03-24 | $9.16 | $42.18 | 7,103,700 | — | — |
| 2025-03-21 | $8.85 | $40.75 | 16,357,100 | — | — |
| 2025-03-20 | $8.81 | $40.57 | 5,768,700 | — | — |
| 2025-03-19 | $8.93 | $41.12 | 6,308,800 | — | — |
| 2025-03-18 | $8.88 | $40.89 | 5,991,800 | — | — |
| 2025-03-17 | $8.84 | $40.71 | 6,166,500 | — | — |
| 2025-03-14 | $8.80 | $40.52 | 6,053,900 | — | — |
| 2025-03-13 | $8.56 | $38.91 | 7,188,000 | — | — |
| 2025-03-12 | $8.69 | $39.50 | 7,923,700 | — | — |
| 2025-03-11 | $8.58 | $39.00 | 9,126,600 | — | — |
| 2025-03-10 | $8.67 | $39.41 | 8,872,100 | — | — |
| 2025-03-07 | $8.98 | $40.82 | 8,513,700 | — | — |
| 2025-03-06 | $8.99 | $40.87 | 7,831,600 | — | — |
| 2025-03-05 | $9.20 | $41.82 | 6,637,800 | — | — |
| 2025-03-04 | $9.29 | $42.23 | 10,397,400 | — | — |
| 2025-03-03 | $9.60 | $43.64 | 10,436,400 | — | — |
| 2025-02-28 | $9.84 | $44.73 | 9,504,200 | — | — |
| 2025-02-27 | $9.59 | $43.59 | 11,736,400 | — | — |
| 2025-02-26 | $9.58 | $43.55 | 9,795,000 | — | — |
| 2025-02-25 | $9.51 | $43.23 | 8,257,300 | — | — |
| 2025-02-24 | $9.49 | $43.14 | 6,697,300 | — | — |
| 2025-02-21 | $9.54 | $43.37 | 8,110,800 | — | — |
| 2025-02-20 | $9.84 | $44.73 | 5,115,800 | — | — |
| 2025-02-19 | $10.03 | $45.59 | 5,642,900 | — | — |
| 2025-02-18 | $10.05 | $45.68 | 4,402,600 | — | — |
| 2025-02-14 | $9.96 | $45.28 | 4,694,500 | — | — |
| 2025-02-13 | $9.91 | $45.05 | 8,314,400 | — | — |
| 2025-02-12 | $9.84 | $44.73 | 10,487,100 | — | — |
| 2025-02-11 | $10.29 | $46.78 | 9,460,100 | — | — |
| 2025-02-10 | $10.17 | $46.23 | 7,972,400 | — | — |
| 2025-02-07 | $10.31 | $46.87 | 9,020,800 | — | — |
| 2025-02-06 | $10.42 | $47.37 | 9,089,500 | — | — |
| 2025-02-05 | $10.36 | $47.09 | 6,432,100 | — | — |
| 2025-02-04 | $10.34 | $47.00 | 8,814,000 | — | — |
| 2025-02-03 | $10.05 | $45.68 | 11,690,600 | — | — |
| 2025-01-31 | $10.28 | $46.73 | 11,483,100 | — | — |
| 2025-01-30 | $10.25 | $46.59 | 10,541,800 | — | — |
| 2025-01-29 | $10.14 | $46.09 | 7,777,700 | — | — |
| 2025-01-28 | $10.20 | $46.37 | 9,704,300 | — | — |
| 2025-01-27 | $10.32 | $46.91 | 13,466,200 | — | — |
| 2025-01-24 | $10.17 | $46.23 | 10,078,300 | — | — |
| 2025-01-23 | $9.78 | $44.46 | 11,928,800 | — | — |
| 2025-01-22 | $9.80 | $44.55 | 9,018,700 | — | — |
| 2025-01-21 | $9.84 | $44.73 | 8,693,100 | — | — |
| 2025-01-17 | $9.59 | $43.59 | 8,177,600 | — | — |
| 2025-01-16 | $9.41 | $42.77 | 7,864,700 | — | — |
| 2025-01-15 | $9.55 | $43.41 | 11,523,100 | — | — |
| 2025-01-14 | $9.11 | $41.41 | 10,745,700 | — | — |
| 2025-01-13 | $8.75 | $39.77 | 7,524,800 | — | — |
| 2025-01-10 | $8.62 | $39.18 | 8,822,300 | — | — |
| 2025-01-08 | $8.99 | $40.87 | 7,586,200 | — | — |
| 2025-01-07 | $8.90 | $40.46 | 6,972,200 | — | — |
| 2025-01-06 | $9.06 | $41.18 | 6,583,400 | — | — |
| 2025-01-03 | $9.05 | $41.14 | 7,741,600 | — | — |
| 2025-01-02 | $8.93 | $40.59 | 6,947,600 | — | — |