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
- 1980-05-06 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 | $8.33 | $47.34 | 4,294,400 | — | — |
| 2025-12-30 | $8.28 | $47.06 | 4,041,000 | — | — |
| 2025-12-29 | $8.32 | $47.28 | 4,496,700 | — | — |
| 2025-12-26 | $8.35 | $47.45 | 3,395,500 | — | — |
| 2025-12-24 | $8.29 | $47.11 | 2,146,500 | — | — |
| 2025-12-23 | $8.22 | $46.71 | 5,437,600 | — | — |
| 2025-12-22 | $8.29 | $47.11 | 4,535,300 | — | — |
| 2025-12-19 | $8.38 | $47.62 | 9,266,600 | — | — |
| 2025-12-18 | $8.44 | $47.96 | 3,900,600 | — | — |
| 2025-12-17 | $8.49 | $48.25 | 5,182,700 | — | — |
| 2025-12-16 | $8.35 | $47.45 | 5,500,300 | — | — |
| 2025-12-15 | $8.23 | $46.77 | 9,329,700 | — | — |
| 2025-12-12 | $8.61 | $48.93 | 6,094,800 | — | — |
| 2025-12-11 | $8.49 | $48.25 | 7,502,000 | — | — |
| 2025-12-10 | $8.18 | $46.49 | 5,612,300 | — | — |
| 2025-12-09 | $8.16 | $46.37 | 5,979,600 | — | — |
| 2025-12-08 | $8.28 | $47.06 | 6,627,700 | — | — |
| 2025-12-05 | $8.44 | $47.96 | 6,147,700 | — | — |
| 2025-12-04 | $8.54 | $48.53 | 9,348,800 | — | — |
| 2025-12-03 | $8.56 | $48.65 | 7,234,200 | — | — |
| 2025-12-02 | $8.49 | $48.25 | 17,174,900 | — | — |
| 2025-12-01 | $8.23 | $46.77 | 4,936,500 | — | — |
| 2025-11-28 | $8.45 | $47.23 | 3,620,400 | — | — |
| 2025-11-26 | $8.53 | $47.67 | 5,851,900 | — | — |
| 2025-11-25 | $8.43 | $47.11 | 6,616,500 | — | — |
| 2025-11-24 | $7.90 | $44.15 | 10,843,900 | — | — |
| 2025-11-21 | $8.29 | $46.33 | 6,590,900 | — | — |
| 2025-11-20 | $7.87 | $43.98 | 7,379,400 | — | — |
| 2025-11-19 | $8.12 | $45.38 | 5,815,100 | — | — |
| 2025-11-18 | $8.23 | $46.00 | 7,707,300 | — | — |
| 2025-11-17 | $8.40 | $46.95 | 6,564,400 | — | — |
| 2025-11-14 | $8.62 | $48.18 | 6,870,000 | — | — |
| 2025-11-13 | $8.71 | $48.68 | 6,694,800 | — | — |
| 2025-11-12 | $8.73 | $48.79 | 7,910,200 | — | — |
| 2025-11-11 | $8.85 | $49.46 | 7,941,600 | — | — |
| 2025-11-10 | $8.54 | $47.73 | 10,718,200 | — | — |
| 2025-11-07 | $8.97 | $50.13 | 20,330,200 | — | — |
| 2025-11-06 | $8.83 | $49.35 | 12,060,800 | — | — |
| 2025-11-05 | $9.08 | $50.75 | 7,573,000 | — | — |
| 2025-11-04 | $8.89 | $49.68 | 8,936,900 | — | — |
| 2025-11-03 | $8.43 | $47.11 | 6,951,800 | — | — |
| 2025-10-31 | $8.54 | $47.73 | 6,708,100 | — | — |
| 2025-10-30 | $8.51 | $47.56 | 6,983,600 | — | — |
| 2025-10-29 | $8.63 | $48.23 | 6,400,900 | — | — |
| 2025-10-28 | $8.73 | $48.79 | 6,308,900 | — | — |
| 2025-10-27 | $8.93 | $49.91 | 4,889,500 | — | — |
| 2025-10-24 | $8.98 | $50.19 | 3,610,400 | — | — |
| 2025-10-23 | $9.02 | $50.41 | 7,026,200 | — | — |
| 2025-10-22 | $9.22 | $51.53 | 6,948,800 | — | — |
| 2025-10-21 | $9.33 | $52.14 | 7,553,900 | — | — |
| 2025-10-20 | $8.93 | $49.91 | 3,885,900 | — | — |
| 2025-10-17 | $8.88 | $49.63 | 3,847,500 | — | — |
| 2025-10-16 | $8.88 | $49.63 | 4,610,200 | — | — |
| 2025-10-15 | $8.87 | $49.57 | 4,535,500 | — | — |
| 2025-10-14 | $8.92 | $49.85 | 7,439,700 | — | — |
| 2025-10-13 | $8.67 | $48.46 | 6,554,700 | — | — |
| 2025-10-10 | $8.71 | $48.68 | 6,744,200 | — | — |
| 2025-10-09 | $8.83 | $49.35 | 6,120,600 | — | — |
| 2025-10-08 | $8.98 | $50.19 | 6,748,100 | — | — |
| 2025-10-07 | $9.11 | $50.91 | 3,978,700 | — | — |
| 2025-10-06 | $9.33 | $52.14 | 4,788,900 | — | — |
| 2025-10-03 | $9.55 | $53.37 | 3,774,300 | — | — |
| 2025-10-02 | $9.41 | $52.59 | 4,173,000 | — | — |
| 2025-10-01 | $9.46 | $52.87 | 5,316,300 | — | — |
| 2025-09-30 | $9.16 | $51.19 | 7,536,300 | — | — |
| 2025-09-29 | $9.13 | $51.03 | 5,994,300 | — | — |
| 2025-09-26 | $9.21 | $51.47 | 4,998,100 | — | — |
| 2025-09-25 | $9.16 | $51.19 | 6,587,600 | — | — |
| 2025-09-24 | $9.29 | $51.92 | 4,519,200 | — | — |
| 2025-09-23 | $9.09 | $50.80 | 8,111,700 | — | — |
| 2025-09-22 | $9.31 | $52.03 | 7,385,600 | — | — |
| 2025-09-19 | $9.33 | $52.14 | 32,414,900 | — | — |
| 2025-09-18 | $9.52 | $53.21 | 7,581,300 | — | — |
| 2025-09-17 | $9.47 | $52.93 | 4,906,700 | — | — |
| 2025-09-16 | $9.56 | $53.43 | 5,305,400 | — | — |
| 2025-09-15 | $9.67 | $54.04 | 5,275,100 | — | — |
| 2025-09-12 | $9.66 | $53.99 | 7,417,600 | — | — |
| 2025-09-11 | $9.89 | $55.27 | 5,295,800 | — | — |
| 2025-09-10 | $9.83 | $54.94 | 7,085,800 | — | — |
| 2025-09-09 | $9.92 | $55.44 | 6,040,300 | — | — |
| 2025-09-08 | $10.07 | $56.28 | 6,840,800 | — | — |
| 2025-09-05 | $10.33 | $57.73 | 7,551,500 | — | — |
| 2025-09-04 | $10.17 | $56.84 | 5,520,900 | — | — |
| 2025-09-03 | $10.02 | $56.00 | 7,968,600 | — | — |
| 2025-09-02 | $10.27 | $57.40 | 5,402,000 | — | — |
| 2025-08-29 | $10.61 | $58.51 | 6,084,400 | — | — |
| 2025-08-28 | $10.50 | $57.91 | 6,107,600 | — | — |
| 2025-08-27 | $10.46 | $57.69 | 4,653,300 | — | — |
| 2025-08-26 | $10.27 | $56.64 | 5,763,500 | — | — |
| 2025-08-25 | $10.52 | $58.02 | 5,007,500 | — | — |
| 2025-08-22 | $10.64 | $58.68 | 4,603,500 | — | — |
| 2025-08-21 | $10.35 | $57.08 | 3,725,700 | — | — |
| 2025-08-20 | $10.27 | $56.64 | 7,437,600 | — | — |
| 2025-08-19 | $10.58 | $58.35 | 5,529,200 | — | — |
| 2025-08-18 | $10.68 | $58.90 | 6,100,800 | — | — |
| 2025-08-15 | $10.57 | $58.29 | 7,255,900 | — | — |
| 2025-08-14 | $10.55 | $58.18 | 5,723,400 | — | — |
| 2025-08-13 | $10.41 | $57.41 | 7,168,300 | — | — |
| 2025-08-12 | $10.11 | $55.76 | 8,225,800 | — | — |
| 2025-08-11 | $10.30 | $56.81 | 10,527,700 | — | — |
| 2025-08-08 | $10.09 | $55.65 | 13,788,200 | — | — |
| 2025-08-07 | $9.96 | $54.93 | 11,562,600 | — | — |
| 2025-08-06 | $10.04 | $55.37 | 5,574,300 | — | — |
| 2025-08-05 | $9.95 | $54.88 | 5,925,900 | — | — |
| 2025-08-04 | $9.82 | $54.16 | 6,824,800 | — | — |
| 2025-08-01 | $9.96 | $54.93 | 6,933,900 | — | — |
| 2025-07-31 | $9.85 | $54.32 | 5,936,400 | — | — |
| 2025-07-30 | $10.10 | $55.70 | 4,957,700 | — | — |
| 2025-07-29 | $10.18 | $56.14 | 7,478,400 | — | — |
| 2025-07-28 | $10.36 | $57.14 | 6,845,400 | — | — |
| 2025-07-25 | $10.76 | $59.34 | 5,571,100 | — | — |
| 2025-07-24 | $10.67 | $58.85 | 7,878,500 | — | — |
| 2025-07-23 | $11.32 | $62.43 | 19,345,000 | — | — |
| 2025-07-22 | $10.84 | $59.78 | 7,262,600 | — | — |
| 2025-07-21 | $10.32 | $56.92 | 4,295,500 | — | — |
| 2025-07-18 | $10.47 | $57.74 | 4,512,700 | — | — |
| 2025-07-17 | $10.57 | $58.29 | 7,363,400 | — | — |
| 2025-07-16 | $10.45 | $57.63 | 6,925,500 | — | — |
| 2025-07-15 | $10.51 | $57.96 | 6,607,400 | — | — |
| 2025-07-14 | $10.90 | $60.11 | 10,939,600 | — | — |
| 2025-07-11 | $11.02 | $60.78 | 7,340,400 | — | — |
| 2025-07-10 | $11.29 | $62.27 | 6,891,200 | — | — |
| 2025-07-09 | $11.23 | $61.93 | 7,733,300 | — | — |
| 2025-07-08 | $11.29 | $62.27 | 9,514,700 | — | — |
| 2025-07-07 | $11.30 | $62.32 | 6,419,900 | — | — |
| 2025-07-03 | $11.68 | $64.42 | 3,704,300 | — | — |
| 2025-07-02 | $11.66 | $64.31 | 6,666,600 | — | — |
| 2025-07-01 | $11.88 | $65.52 | 7,152,600 | — | — |
| 2025-06-30 | $11.42 | $62.98 | 6,299,200 | — | — |
| 2025-06-27 | $11.56 | $63.75 | 11,948,000 | — | — |
| 2025-06-26 | $11.75 | $64.80 | 5,717,400 | — | — |
| 2025-06-25 | $11.87 | $65.46 | 7,049,100 | — | — |
| 2025-06-24 | $12.38 | $68.28 | 8,187,600 | — | — |
| 2025-06-23 | $12.31 | $67.89 | 11,827,100 | — | — |
| 2025-06-20 | $12.01 | $66.24 | 14,057,500 | — | — |
| 2025-06-18 | $11.33 | $62.49 | 5,945,700 | — | — |
| 2025-06-17 | $11.24 | $61.99 | 6,681,700 | — | — |
| 2025-06-16 | $11.22 | $61.88 | 10,937,300 | — | — |
| 2025-06-13 | $11.18 | $61.66 | 6,409,900 | — | — |
| 2025-06-12 | $11.43 | $63.04 | 5,242,100 | — | — |
| 2025-06-11 | $11.48 | $63.31 | 8,870,100 | — | — |
| 2025-06-10 | $11.39 | $62.82 | 4,077,300 | — | — |
| 2025-06-09 | $11.46 | $63.20 | 4,917,200 | — | — |
| 2025-06-06 | $11.69 | $64.47 | 3,608,200 | — | — |
| 2025-06-05 | $11.68 | $64.42 | 5,167,000 | — | — |
| 2025-06-04 | $11.92 | $65.74 | 6,609,600 | — | — |
| 2025-06-03 | $11.58 | $63.86 | 6,226,700 | — | — |
| 2025-06-02 | $11.58 | $63.86 | 6,487,700 | — | — |
| 2025-05-30 | $11.40 | $62.10 | 5,702,600 | — | — |
| 2025-05-29 | $11.11 | $60.52 | 4,730,300 | — | — |
| 2025-05-28 | $11.18 | $60.90 | 4,895,100 | — | — |
| 2025-05-27 | $11.21 | $61.06 | 7,146,900 | — | — |
| 2025-05-23 | $11.44 | $62.32 | 2,847,200 | — | — |
| 2025-05-22 | $11.50 | $62.64 | 4,316,300 | — | — |
| 2025-05-21 | $11.62 | $63.30 | 5,438,500 | — | — |
| 2025-05-20 | $12.25 | $66.73 | 3,092,100 | — | — |
| 2025-05-19 | $12.34 | $67.22 | 3,740,600 | — | — |
| 2025-05-16 | $12.26 | $66.78 | 4,245,800 | — | — |
| 2025-05-15 | $11.96 | $65.15 | 3,522,900 | — | — |
| 2025-05-14 | $11.88 | $64.71 | 4,057,700 | — | — |
| 2025-05-13 | $11.93 | $64.99 | 5,013,500 | — | — |
| 2025-05-12 | $12.30 | $67.00 | 5,123,800 | — | — |
| 2025-05-09 | $12.00 | $65.37 | 3,705,300 | — | — |
| 2025-05-08 | $12.12 | $66.02 | 4,179,600 | — | — |
| 2025-05-07 | $11.76 | $64.06 | 5,444,300 | — | — |
| 2025-05-06 | $11.87 | $64.66 | 9,050,700 | — | — |
| 2025-05-05 | $12.52 | $68.20 | 8,843,100 | — | — |
| 2025-05-02 | $12.55 | $68.36 | 7,362,000 | — | — |
| 2025-05-01 | $12.49 | $68.04 | 5,264,700 | — | — |
| 2025-04-30 | $12.50 | $68.09 | 4,818,800 | — | — |
| 2025-04-29 | $12.59 | $68.58 | 3,997,000 | — | — |
| 2025-04-28 | $12.80 | $69.73 | 3,005,000 | — | — |
| 2025-04-25 | $12.78 | $69.62 | 2,635,400 | — | — |
| 2025-04-24 | $12.83 | $69.89 | 2,437,000 | — | — |
| 2025-04-23 | $12.73 | $69.34 | 4,085,900 | — | — |
| 2025-04-22 | $12.57 | $68.47 | 5,437,600 | — | — |
| 2025-04-21 | $12.59 | $68.58 | 3,130,100 | — | — |
| 2025-04-17 | $12.68 | $69.07 | 3,622,200 | — | — |
| 2025-04-16 | $12.54 | $68.31 | 8,267,500 | — | — |
| 2025-04-15 | $13.17 | $71.74 | 6,256,100 | — | — |
| 2025-04-14 | $13.22 | $72.01 | 6,907,200 | — | — |
| 2025-04-11 | $12.79 | $69.67 | 4,762,600 | — | — |
| 2025-04-10 | $12.89 | $70.22 | 5,493,400 | — | — |
| 2025-04-09 | $13.12 | $71.47 | 7,196,700 | — | — |
| 2025-04-08 | $12.42 | $67.66 | 7,453,900 | — | — |
| 2025-04-07 | $13.18 | $71.80 | 7,988,800 | — | — |
| 2025-04-04 | $13.30 | $72.45 | 6,417,900 | — | — |
| 2025-04-03 | $14.07 | $76.64 | 5,335,700 | — | — |
| 2025-04-02 | $14.65 | $79.80 | 4,701,100 | — | — |
| 2025-04-01 | $14.72 | $80.19 | 3,048,700 | — | — |
| 2025-03-31 | $14.63 | $79.69 | 3,639,700 | — | — |
| 2025-03-28 | $14.63 | $79.69 | 3,163,300 | — | — |
| 2025-03-27 | $15.01 | $81.76 | 3,279,600 | — | — |
| 2025-03-26 | $14.74 | $80.29 | 3,386,400 | — | — |
| 2025-03-25 | $14.55 | $79.26 | 4,775,600 | — | — |
| 2025-03-24 | $15.07 | $82.09 | 10,462,000 | — | — |
| 2025-03-21 | $15.26 | $83.13 | 5,919,000 | — | — |
| 2025-03-20 | $15.43 | $84.05 | 3,283,100 | — | — |
| 2025-03-19 | $15.28 | $83.24 | 3,478,200 | — | — |
| 2025-03-18 | $15.47 | $84.27 | 4,239,100 | — | — |
| 2025-03-17 | $15.31 | $83.40 | 4,004,200 | — | — |
| 2025-03-14 | $15.35 | $83.62 | 4,213,800 | — | — |
| 2025-03-13 | $15.25 | $83.07 | 4,003,200 | — | — |
| 2025-03-12 | $15.25 | $83.07 | 6,543,000 | — | — |
| 2025-03-11 | $15.47 | $84.27 | 6,126,900 | — | — |
| 2025-03-10 | $15.58 | $84.87 | 5,535,500 | — | — |
| 2025-03-07 | $15.53 | $84.60 | 8,103,700 | — | — |
| 2025-03-06 | $15.16 | $82.58 | 5,879,500 | — | — |
| 2025-03-05 | $14.95 | $81.44 | 5,653,200 | — | — |
| 2025-03-04 | $14.92 | $81.27 | 6,558,800 | — | — |
| 2025-03-03 | $14.93 | $81.33 | 5,044,200 | — | — |
| 2025-02-28 | $15.50 | $83.07 | 7,435,000 | — | — |
| 2025-02-27 | $15.60 | $83.61 | 4,420,100 | — | — |
| 2025-02-26 | $15.50 | $83.07 | 6,018,100 | — | — |
| 2025-02-25 | $15.91 | $85.27 | 5,753,800 | — | — |
| 2025-02-24 | $15.94 | $85.43 | 9,300,300 | — | — |
| 2025-02-21 | $15.21 | $81.52 | 6,266,600 | — | — |
| 2025-02-20 | $15.24 | $81.68 | 5,925,900 | — | — |
| 2025-02-19 | $15.51 | $83.13 | 12,662,700 | — | — |
| 2025-02-18 | $14.99 | $80.34 | 9,043,600 | — | — |
| 2025-02-14 | $14.30 | $76.64 | 8,628,500 | — | — |
| 2025-02-13 | $14.76 | $79.11 | 9,413,000 | — | — |
| 2025-02-12 | $14.22 | $76.21 | 5,605,500 | — | — |
| 2025-02-11 | $14.32 | $76.75 | 5,291,900 | — | — |
| 2025-02-10 | $14.34 | $76.86 | 6,012,200 | — | — |
| 2025-02-07 | $14.43 | $77.34 | 5,643,500 | — | — |
| 2025-02-06 | $14.93 | $80.02 | 2,813,100 | — | — |
| 2025-02-05 | $14.95 | $80.12 | 3,256,100 | — | — |
| 2025-02-04 | $15.08 | $80.82 | 2,731,900 | — | — |
| 2025-02-03 | $15.03 | $80.55 | 4,336,800 | — | — |
| 2025-01-31 | $14.83 | $79.48 | 3,187,600 | — | — |
| 2025-01-30 | $14.89 | $79.80 | 3,501,700 | — | — |
| 2025-01-29 | $14.82 | $79.43 | 4,687,400 | — | — |
| 2025-01-28 | $14.61 | $78.30 | 5,522,300 | — | — |
| 2025-01-27 | $14.53 | $77.87 | 4,741,400 | — | — |
| 2025-01-24 | $14.30 | $76.64 | 4,776,000 | — | — |
| 2025-01-23 | $14.22 | $76.21 | 4,050,200 | — | — |
| 2025-01-22 | $14.17 | $75.94 | 5,214,000 | — | — |
| 2025-01-21 | $14.17 | $75.94 | 7,023,600 | — | — |
| 2025-01-17 | $14.60 | $78.25 | 4,069,400 | — | — |
| 2025-01-16 | $14.85 | $79.59 | 4,487,000 | — | — |
| 2025-01-15 | $15.13 | $81.09 | 3,139,100 | — | — |
| 2025-01-14 | $15.13 | $81.09 | 3,733,600 | — | — |
| 2025-01-13 | $15.01 | $80.45 | 4,203,600 | — | — |
| 2025-01-10 | $14.94 | $80.07 | 5,814,100 | — | — |
| 2025-01-08 | $15.18 | $81.36 | 4,493,900 | — | — |
| 2025-01-07 | $15.39 | $82.48 | 7,357,400 | — | — |
| 2025-01-06 | $15.81 | $84.73 | 3,911,800 | — | — |
| 2025-01-03 | $16.17 | $86.66 | 3,807,800 | — | — |
| 2025-01-02 | $16.12 | $86.39 | 3,417,100 | — | — |