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
- 1988-11-02 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 | $13.21 | $56.77 | 1,807,200 | — | — |
| 2025-12-30 | $13.23 | $56.86 | 3,028,000 | — | — |
| 2025-12-29 | $13.15 | $56.51 | 3,592,300 | — | — |
| 2025-12-26 | $13.12 | $56.39 | 1,533,800 | — | — |
| 2025-12-24 | $13.10 | $56.30 | 918,300 | — | — |
| 2025-12-23 | $13.06 | $56.13 | 2,960,500 | — | — |
| 2025-12-22 | $12.88 | $55.35 | 3,280,100 | — | — |
| 2025-12-19 | $12.84 | $55.18 | 2,342,800 | — | — |
| 2025-12-18 | $12.80 | $55.01 | 6,393,200 | — | — |
| 2025-12-17 | $12.81 | $55.05 | 4,416,000 | — | — |
| 2025-12-16 | $12.70 | $54.58 | 3,804,400 | — | — |
| 2025-12-15 | $12.70 | $54.58 | 3,680,500 | — | — |
| 2025-12-12 | $12.59 | $54.11 | 3,363,700 | — | — |
| 2025-12-11 | $12.54 | $53.89 | 3,669,100 | — | — |
| 2025-12-10 | $12.56 | $53.98 | 3,505,100 | — | — |
| 2025-12-09 | $12.50 | $53.72 | 4,759,300 | — | — |
| 2025-12-08 | $12.50 | $53.72 | 4,770,200 | — | — |
| 2025-12-05 | $12.47 | $53.59 | 4,991,100 | — | — |
| 2025-12-04 | $12.64 | $54.32 | 4,014,200 | — | — |
| 2025-12-03 | $12.59 | $54.11 | 8,066,500 | — | — |
| 2025-12-02 | $12.38 | $53.21 | 6,075,600 | — | — |
| 2025-12-01 | $12.13 | $52.13 | 4,434,500 | — | — |
| 2025-11-28 | $12.47 | $53.59 | 4,008,800 | — | — |
| 2025-11-26 | $12.48 | $53.64 | 5,984,200 | — | — |
| 2025-11-25 | $12.22 | $52.52 | 5,894,300 | — | — |
| 2025-11-24 | $11.83 | $50.84 | 7,701,800 | — | — |
| 2025-11-21 | $12.11 | $50.94 | 6,806,700 | — | — |
| 2025-11-20 | $11.85 | $49.85 | 5,407,500 | — | — |
| 2025-11-19 | $12.01 | $50.52 | 4,414,600 | — | — |
| 2025-11-18 | $12.25 | $51.53 | 4,821,700 | — | — |
| 2025-11-17 | $12.21 | $51.36 | 3,700,700 | — | — |
| 2025-11-14 | $12.32 | $51.82 | 3,449,400 | — | — |
| 2025-11-13 | $12.41 | $52.20 | 4,346,000 | — | — |
| 2025-11-12 | $12.37 | $52.03 | 7,212,000 | — | — |
| 2025-11-11 | $12.67 | $53.30 | 9,126,500 | — | — |
| 2025-11-10 | $11.70 | $49.22 | 5,154,300 | — | — |
| 2025-11-07 | $11.58 | $48.71 | 5,095,600 | — | — |
| 2025-11-06 | $11.34 | $47.70 | 5,106,900 | — | — |
| 2025-11-05 | $11.27 | $47.41 | 4,434,400 | — | — |
| 2025-11-04 | $11.20 | $47.11 | 6,779,300 | — | — |
| 2025-11-03 | $11.38 | $47.87 | 8,802,900 | — | — |
| 2025-10-31 | $12.05 | $50.69 | 8,167,400 | — | — |
| 2025-10-30 | $11.97 | $50.35 | 6,687,400 | — | — |
| 2025-10-29 | $11.90 | $50.06 | 8,792,000 | — | — |
| 2025-10-28 | $12.24 | $51.49 | 16,415,600 | — | — |
| 2025-10-27 | $11.90 | $50.06 | 5,009,900 | — | — |
| 2025-10-24 | $11.73 | $49.34 | 3,444,800 | — | — |
| 2025-10-23 | $11.66 | $49.05 | 4,859,200 | — | — |
| 2025-10-22 | $11.74 | $49.38 | 7,631,000 | — | — |
| 2025-10-21 | $11.51 | $48.42 | 4,897,300 | — | — |
| 2025-10-20 | $11.66 | $49.05 | 3,785,700 | — | — |
| 2025-10-17 | $11.67 | $49.09 | 3,917,100 | — | — |
| 2025-10-16 | $11.48 | $48.29 | 3,768,900 | — | — |
| 2025-10-15 | $11.40 | $47.95 | 4,198,100 | — | — |
| 2025-10-14 | $11.35 | $47.74 | 5,823,800 | — | — |
| 2025-10-13 | $11.17 | $46.99 | 4,167,700 | — | — |
| 2025-10-10 | $11.30 | $47.53 | 5,945,900 | — | — |
| 2025-10-09 | $11.28 | $47.45 | 3,589,600 | — | — |
| 2025-10-08 | $11.27 | $47.41 | 3,787,400 | — | — |
| 2025-10-07 | $11.27 | $47.41 | 5,341,800 | — | — |
| 2025-10-06 | $11.29 | $47.49 | 4,840,300 | — | — |
| 2025-10-03 | $11.36 | $47.79 | 5,251,100 | — | — |
| 2025-10-02 | $11.42 | $48.04 | 5,246,900 | — | — |
| 2025-10-01 | $11.53 | $48.50 | 5,144,700 | — | — |
| 2025-09-30 | $11.60 | $48.80 | 4,518,100 | — | — |
| 2025-09-29 | $11.49 | $48.33 | 4,667,600 | — | — |
| 2025-09-26 | $11.44 | $48.12 | 4,651,100 | — | — |
| 2025-09-25 | $11.27 | $47.41 | 4,126,800 | — | — |
| 2025-09-24 | $11.33 | $47.66 | 4,405,100 | — | — |
| 2025-09-23 | $11.36 | $47.79 | 4,077,100 | — | — |
| 2025-09-22 | $11.39 | $47.91 | 4,977,800 | — | — |
| 2025-09-19 | $11.41 | $48.00 | 4,688,200 | — | — |
| 2025-09-18 | $11.43 | $48.08 | 4,629,400 | — | — |
| 2025-09-17 | $11.66 | $49.05 | 4,099,500 | — | — |
| 2025-09-16 | $11.77 | $49.51 | 5,157,500 | — | — |
| 2025-09-15 | $11.81 | $49.68 | 4,062,300 | — | — |
| 2025-09-12 | $11.85 | $49.85 | 3,541,700 | — | — |
| 2025-09-11 | $11.86 | $49.89 | 4,351,000 | — | — |
| 2025-09-10 | $11.65 | $49.01 | 4,522,900 | — | — |
| 2025-09-09 | $11.86 | $49.89 | 4,666,900 | — | — |
| 2025-09-08 | $11.80 | $49.64 | 3,807,000 | — | — |
| 2025-09-05 | $11.81 | $49.68 | 2,882,400 | — | — |
| 2025-09-04 | $11.75 | $49.43 | 3,474,300 | — | — |
| 2025-09-03 | $11.70 | $49.22 | 4,707,200 | — | — |
| 2025-09-02 | $11.72 | $49.30 | 7,941,800 | — | — |
| 2025-08-29 | $11.96 | $50.31 | 4,050,900 | — | — |
| 2025-08-28 | $11.92 | $50.14 | 5,810,400 | — | — |
| 2025-08-27 | $12.06 | $50.73 | 6,003,100 | — | — |
| 2025-08-26 | $11.86 | $49.89 | 8,681,800 | — | — |
| 2025-08-25 | $11.87 | $49.93 | 3,087,700 | — | — |
| 2025-08-22 | $11.92 | $50.14 | 4,509,100 | — | — |
| 2025-08-21 | $11.86 | $49.89 | 3,350,200 | — | — |
| 2025-08-20 | $11.90 | $50.06 | 6,690,000 | — | — |
| 2025-08-19 | $11.71 | $49.26 | 3,657,800 | — | — |
| 2025-08-18 | $11.70 | $49.22 | 3,982,000 | — | — |
| 2025-08-15 | $11.67 | $49.09 | 3,318,200 | — | — |
| 2025-08-14 | $11.64 | $48.96 | 3,232,500 | — | — |
| 2025-08-13 | $11.65 | $49.01 | 4,892,100 | — | — |
| 2025-08-12 | $11.54 | $48.54 | 5,085,500 | — | — |
| 2025-08-11 | $11.51 | $48.42 | 5,032,800 | — | — |
| 2025-08-08 | $11.36 | $47.79 | 4,411,400 | — | — |
| 2025-08-07 | $11.26 | $47.37 | 6,193,300 | — | — |
| 2025-08-06 | $11.30 | $47.53 | 7,434,000 | — | — |
| 2025-08-05 | $11.10 | $46.69 | 7,182,200 | — | — |
| 2025-08-04 | $11.04 | $46.44 | 7,708,600 | — | — |
| 2025-08-01 | $10.96 | $46.10 | 10,488,000 | — | — |
| 2025-07-31 | $10.81 | $45.47 | 8,872,100 | — | — |
| 2025-07-30 | $11.06 | $46.52 | 4,728,500 | — | — |
| 2025-07-29 | $11.11 | $46.73 | 7,603,600 | — | — |
| 2025-07-28 | $11.16 | $46.94 | 6,357,400 | — | — |
| 2025-07-25 | $11.43 | $48.08 | 6,520,400 | — | — |
| 2025-07-24 | $11.52 | $48.46 | 11,414,200 | — | — |
| 2025-07-23 | $11.30 | $47.53 | 8,031,200 | — | — |
| 2025-07-22 | $11.32 | $47.62 | 8,396,900 | — | — |
| 2025-07-21 | $11.13 | $46.82 | 5,930,700 | — | — |
| 2025-07-18 | $10.97 | $46.15 | 6,237,300 | — | — |
| 2025-07-17 | $10.94 | $46.02 | 4,981,700 | — | — |
| 2025-07-16 | $11.01 | $46.31 | 9,295,900 | — | — |
| 2025-07-15 | $10.80 | $45.43 | 6,731,600 | — | — |
| 2025-07-14 | $10.90 | $45.85 | 6,315,500 | — | — |
| 2025-07-11 | $10.84 | $45.60 | 6,052,300 | — | — |
| 2025-07-10 | $10.91 | $45.89 | 5,622,800 | — | — |
| 2025-07-09 | $10.88 | $45.77 | 7,576,600 | — | — |
| 2025-07-08 | $10.87 | $45.72 | 7,445,500 | — | — |
| 2025-07-07 | $10.92 | $45.94 | 12,281,300 | — | — |
| 2025-07-03 | $10.78 | $45.35 | 7,778,400 | — | — |
| 2025-07-02 | $10.67 | $44.88 | 13,559,500 | — | — |
| 2025-07-01 | $10.91 | $45.89 | 11,219,800 | — | — |
| 2025-06-30 | $10.66 | $44.84 | 12,435,900 | — | — |
| 2025-06-27 | $10.55 | $44.38 | 10,685,200 | — | — |
| 2025-06-26 | $10.66 | $44.84 | 17,836,300 | — | — |
| 2025-06-25 | $10.37 | $43.62 | 11,496,700 | — | — |
| 2025-06-24 | $10.44 | $43.92 | 11,285,400 | — | — |
| 2025-06-23 | $10.21 | $42.95 | 14,729,200 | — | — |
| 2025-06-20 | $10.20 | $42.91 | 40,542,200 | — | — |
| 2025-06-18 | $10.04 | $42.23 | 10,406,600 | — | — |
| 2025-06-17 | $10.04 | $42.23 | 14,806,900 | — | — |
| 2025-06-16 | $10.24 | $43.07 | 12,642,200 | — | — |
| 2025-06-13 | $9.98 | $41.98 | 10,630,900 | — | — |
| 2025-06-12 | $10.00 | $42.07 | 13,989,800 | — | — |
| 2025-06-11 | $9.80 | $41.22 | 12,394,200 | — | — |
| 2025-06-10 | $9.84 | $41.39 | 14,537,300 | — | — |
| 2025-06-09 | $9.91 | $41.69 | 15,396,100 | — | — |
| 2025-06-06 | $9.94 | $41.81 | 10,903,300 | — | — |
| 2025-06-05 | $10.21 | $41.88 | 22,674,900 | — | — |
| 2025-06-04 | $10.26 | $42.09 | 13,593,700 | — | — |
| 2025-06-03 | $10.30 | $42.25 | 22,832,100 | — | — |
| 2025-06-02 | $10.40 | $42.66 | 16,824,000 | — | — |
| 2025-05-30 | $10.34 | $42.42 | 14,841,300 | — | — |
| 2025-05-29 | $10.34 | $42.42 | 16,114,900 | — | — |
| 2025-05-28 | $10.39 | $42.62 | 20,485,700 | — | — |
| 2025-05-27 | $10.50 | $43.07 | 17,705,500 | — | — |
| 2025-05-23 | $10.47 | $42.95 | 25,395,900 | — | — |
| 2025-05-22 | $10.54 | $43.24 | 16,989,800 | — | — |
| 2025-05-21 | $10.42 | $42.75 | 23,993,600 | — | — |
| 2025-05-20 | $10.39 | $42.62 | 29,680,500 | — | — |
| 2025-05-19 | $9.64 | $39.55 | 18,039,800 | — | — |
| 2025-05-16 | $9.45 | $38.77 | 11,364,800 | — | — |
| 2025-05-15 | $9.27 | $38.03 | 20,228,700 | — | — |
| 2025-05-14 | $9.04 | $37.08 | 14,616,700 | — | — |
| 2025-05-13 | $9.06 | $37.17 | 18,384,600 | — | — |
| 2025-05-12 | $9.07 | $37.21 | 14,618,700 | — | — |
| 2025-05-09 | $9.30 | $38.15 | 12,660,800 | — | — |
| 2025-05-08 | $9.25 | $37.95 | 23,630,000 | — | — |
| 2025-05-07 | $9.40 | $38.56 | 20,960,600 | — | — |
| 2025-05-06 | $9.67 | $39.67 | 14,256,900 | — | — |
| 2025-05-05 | $9.60 | $39.38 | 7,461,200 | — | — |
| 2025-05-02 | $9.61 | $39.42 | 17,586,300 | — | — |
| 2025-05-01 | $9.73 | $39.92 | 12,252,900 | — | — |
| 2025-04-30 | $9.76 | $40.04 | 22,700,300 | — | — |
| 2025-04-29 | $9.58 | $39.30 | 14,410,300 | — | — |
| 2025-04-28 | $9.57 | $39.26 | 15,235,000 | — | — |
| 2025-04-25 | $9.35 | $38.36 | 12,677,300 | — | — |
| 2025-04-24 | $9.31 | $38.19 | 13,495,600 | — | — |
| 2025-04-23 | $9.30 | $38.15 | 14,928,700 | — | — |
| 2025-04-22 | $9.58 | $39.30 | 12,169,700 | — | — |
| 2025-04-21 | $9.23 | $37.86 | 5,401,600 | — | — |
| 2025-04-17 | $9.31 | $38.19 | 10,189,900 | — | — |
| 2025-04-16 | $9.17 | $37.62 | 12,094,900 | — | — |
| 2025-04-15 | $9.11 | $37.37 | 10,889,600 | — | — |
| 2025-04-14 | $8.96 | $36.76 | 15,561,900 | — | — |
| 2025-04-11 | $8.73 | $35.81 | 15,154,400 | — | — |
| 2025-04-10 | $8.45 | $34.66 | 18,986,900 | — | — |
| 2025-04-09 | $8.58 | $35.20 | 24,133,700 | — | — |
| 2025-04-08 | $8.19 | $33.60 | 19,873,600 | — | — |
| 2025-04-07 | $8.35 | $34.25 | 16,123,700 | — | — |
| 2025-04-04 | $8.50 | $34.87 | 19,798,900 | — | — |
| 2025-04-03 | $9.37 | $38.44 | 13,415,600 | — | — |
| 2025-04-02 | $9.12 | $37.41 | 8,054,800 | — | — |
| 2025-04-01 | $9.27 | $38.03 | 9,798,900 | — | — |
| 2025-03-31 | $9.37 | $38.44 | 9,257,400 | — | — |
| 2025-03-28 | $9.45 | $38.77 | 12,866,900 | — | — |
| 2025-03-27 | $9.36 | $38.40 | 9,178,000 | — | — |
| 2025-03-26 | $9.36 | $38.40 | 7,591,900 | — | — |
| 2025-03-25 | $9.35 | $38.36 | 10,920,300 | — | — |
| 2025-03-24 | $9.29 | $38.11 | 20,797,600 | — | — |
| 2025-03-21 | $9.73 | $39.92 | 11,088,800 | — | — |
| 2025-03-20 | $9.70 | $39.79 | 8,625,400 | — | — |
| 2025-03-19 | $9.78 | $40.12 | 11,464,400 | — | — |
| 2025-03-18 | $9.84 | $40.37 | 8,874,200 | — | — |
| 2025-03-17 | $9.86 | $40.45 | 17,261,700 | — | — |
| 2025-03-14 | $9.55 | $39.18 | 12,708,000 | — | — |
| 2025-03-13 | $9.50 | $38.97 | 16,988,500 | — | — |
| 2025-03-12 | $9.16 | $37.58 | 15,058,800 | — | — |
| 2025-03-11 | $9.23 | $37.86 | 16,757,500 | — | — |
| 2025-03-10 | $9.45 | $38.77 | 16,213,500 | — | — |
| 2025-03-07 | $9.42 | $38.64 | 13,785,700 | — | — |
| 2025-03-06 | $9.01 | $36.96 | 11,714,700 | — | — |
| 2025-03-05 | $9.03 | $37.04 | 11,771,700 | — | — |
| 2025-03-04 | $8.88 | $36.43 | 10,932,000 | — | — |
| 2025-03-03 | $8.90 | $36.51 | 12,981,200 | — | — |
| 2025-02-28 | $8.81 | $36.14 | 11,588,400 | — | — |
| 2025-02-27 | $8.75 | $35.89 | 9,587,100 | — | — |
| 2025-02-26 | $8.70 | $35.69 | 7,807,100 | — | — |
| 2025-02-25 | $8.75 | $35.89 | 10,359,800 | — | — |
| 2025-02-24 | $8.58 | $35.20 | 10,116,600 | — | — |
| 2025-02-21 | $8.36 | $34.30 | 11,248,400 | — | — |
| 2025-02-20 | $8.26 | $33.88 | 5,477,300 | — | — |
| 2025-02-19 | $8.27 | $33.93 | 7,337,600 | — | — |
| 2025-02-18 | $8.34 | $34.21 | 7,339,000 | — | — |
| 2025-02-14 | $8.36 | $34.30 | 9,558,800 | — | — |
| 2025-02-13 | $8.43 | $34.58 | 9,856,900 | — | — |
| 2025-02-12 | $8.59 | $35.24 | 8,459,800 | — | — |
| 2025-02-11 | $8.50 | $34.87 | 12,394,600 | — | — |
| 2025-02-10 | $8.57 | $35.16 | 8,446,000 | — | — |
| 2025-02-07 | $8.57 | $35.16 | 14,225,700 | — | — |
| 2025-02-06 | $8.44 | $34.62 | 9,180,700 | — | — |
| 2025-02-05 | $8.27 | $33.93 | 8,599,700 | — | — |
| 2025-02-04 | $8.20 | $33.64 | 31,108,400 | — | — |
| 2025-02-03 | $8.49 | $34.83 | 18,115,900 | — | — |
| 2025-01-31 | $8.54 | $35.03 | 8,250,000 | — | — |
| 2025-01-30 | $8.61 | $35.32 | 5,938,400 | — | — |
| 2025-01-29 | $8.55 | $35.07 | 9,034,400 | — | — |
| 2025-01-28 | $8.51 | $34.91 | 6,660,900 | — | — |
| 2025-01-27 | $8.57 | $35.16 | 9,776,100 | — | — |
| 2025-01-24 | $8.37 | $34.34 | 7,117,600 | — | — |
| 2025-01-23 | $8.40 | $34.46 | 5,552,800 | — | — |
| 2025-01-22 | $8.38 | $34.38 | 8,137,300 | — | — |
| 2025-01-21 | $8.55 | $35.07 | 8,239,700 | — | — |
| 2025-01-17 | $8.48 | $34.79 | 7,122,200 | — | — |
| 2025-01-16 | $8.48 | $34.79 | 6,459,500 | — | — |
| 2025-01-15 | $8.48 | $34.79 | 7,934,500 | — | — |
| 2025-01-14 | $8.25 | $33.84 | 6,096,800 | — | — |
| 2025-01-13 | $8.20 | $33.64 | 8,087,000 | — | — |
| 2025-01-10 | $8.05 | $33.02 | 8,168,800 | — | — |
| 2025-01-08 | $8.21 | $33.68 | 6,793,000 | — | — |
| 2025-01-07 | $8.41 | $34.50 | 7,426,300 | — | — |
| 2025-01-06 | $8.47 | $34.75 | 6,640,000 | — | — |
| 2025-01-03 | $8.47 | $34.75 | 3,448,600 | — | — |
| 2025-01-02 | $8.51 | $34.91 | 5,618,900 | — | — |