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
- 1987-08-12 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 | $11.43 | $15.09 | 2,398,200 | — | — |
| 2025-12-30 | $11.40 | $15.05 | 2,802,000 | — | — |
| 2025-12-29 | $11.25 | $14.85 | 4,137,200 | — | — |
| 2025-12-26 | $11.52 | $15.21 | 5,487,200 | — | — |
| 2025-12-24 | $11.22 | $14.60 | 1,215,800 | — | — |
| 2025-12-23 | $11.08 | $14.42 | 3,530,700 | — | — |
| 2025-12-22 | $11.26 | $14.66 | 2,905,600 | — | — |
| 2025-12-19 | $11.21 | $14.59 | 4,540,800 | — | — |
| 2025-12-18 | $11.28 | $14.68 | 2,911,700 | — | — |
| 2025-12-17 | $11.43 | $14.88 | 3,345,100 | — | — |
| 2025-12-16 | $11.37 | $14.80 | 4,745,400 | — | — |
| 2025-12-15 | $11.40 | $14.84 | 4,309,100 | — | — |
| 2025-12-12 | $11.57 | $15.06 | 2,884,800 | — | — |
| 2025-12-11 | $11.60 | $15.10 | 3,782,900 | — | — |
| 2025-12-10 | $11.65 | $15.16 | 5,101,300 | — | — |
| 2025-12-09 | $11.11 | $14.46 | 3,583,900 | — | — |
| 2025-12-08 | $11.10 | $14.45 | 3,449,800 | — | — |
| 2025-12-05 | $11.25 | $14.64 | 2,736,800 | — | — |
| 2025-12-04 | $11.27 | $14.67 | 2,136,000 | — | — |
| 2025-12-03 | $11.34 | $14.76 | 2,822,000 | — | — |
| 2025-12-02 | $11.11 | $14.46 | 2,986,900 | — | — |
| 2025-12-01 | $11.18 | $14.55 | 3,717,500 | — | — |
| 2025-11-28 | $11.34 | $14.76 | 2,301,500 | — | — |
| 2025-11-26 | $11.29 | $14.69 | 3,518,500 | — | — |
| 2025-11-25 | $11.09 | $14.43 | 2,884,200 | — | — |
| 2025-11-24 | $10.73 | $13.97 | 4,302,000 | — | — |
| 2025-11-21 | $10.58 | $13.77 | 4,288,700 | — | — |
| 2025-11-20 | $9.89 | $12.87 | 4,203,000 | — | — |
| 2025-11-19 | $10.08 | $13.12 | 3,492,600 | — | — |
| 2025-11-18 | $10.26 | $13.35 | 3,903,200 | — | — |
| 2025-11-17 | $10.39 | $13.52 | 5,902,900 | — | — |
| 2025-11-14 | $10.52 | $13.69 | 4,351,500 | — | — |
| 2025-11-13 | $10.95 | $14.25 | 3,942,400 | — | — |
| 2025-11-12 | $10.84 | $14.11 | 5,109,800 | — | — |
| 2025-11-11 | $10.98 | $14.29 | 4,495,800 | — | — |
| 2025-11-10 | $11.00 | $14.32 | 5,413,900 | — | — |
| 2025-11-07 | $11.18 | $14.55 | 6,022,100 | — | — |
| 2025-11-06 | $11.02 | $14.34 | 10,225,900 | — | — |
| 2025-11-05 | $12.62 | $16.43 | 3,450,900 | — | — |
| 2025-11-04 | $12.49 | $16.26 | 2,173,700 | — | — |
| 2025-11-03 | $12.55 | $16.33 | 2,608,400 | — | — |
| 2025-10-31 | $12.61 | $16.41 | 2,903,600 | — | — |
| 2025-10-30 | $12.59 | $16.39 | 3,548,800 | — | — |
| 2025-10-29 | $12.86 | $16.74 | 2,135,100 | — | — |
| 2025-10-28 | $13.07 | $17.01 | 2,189,600 | — | — |
| 2025-10-27 | $13.09 | $17.04 | 2,642,700 | — | — |
| 2025-10-24 | $13.11 | $17.06 | 2,153,600 | — | — |
| 2025-10-23 | $13.16 | $17.13 | 2,049,700 | — | — |
| 2025-10-22 | $13.03 | $16.96 | 2,050,800 | — | — |
| 2025-10-21 | $12.97 | $16.88 | 1,748,700 | — | — |
| 2025-10-20 | $12.93 | $16.83 | 3,417,300 | — | — |
| 2025-10-17 | $12.51 | $16.28 | 4,165,900 | — | — |
| 2025-10-16 | $12.62 | $16.43 | 3,238,800 | — | — |
| 2025-10-15 | $12.80 | $16.66 | 5,537,500 | — | — |
| 2025-10-14 | $12.47 | $16.23 | 3,196,300 | — | — |
| 2025-10-13 | $12.21 | $15.89 | 4,203,500 | — | — |
| 2025-10-10 | $11.83 | $15.40 | 6,368,000 | — | — |
| 2025-10-09 | $12.22 | $15.91 | 2,752,200 | — | — |
| 2025-10-08 | $12.38 | $16.11 | 2,468,400 | — | — |
| 2025-10-07 | $12.33 | $16.05 | 1,993,800 | — | — |
| 2025-10-06 | $12.52 | $16.30 | 4,377,500 | — | — |
| 2025-10-03 | $13.19 | $17.17 | 2,196,500 | — | — |
| 2025-10-02 | $12.96 | $16.87 | 2,428,900 | — | — |
| 2025-10-01 | $12.95 | $16.86 | 3,702,600 | — | — |
| 2025-09-30 | $12.69 | $16.52 | 2,326,700 | — | — |
| 2025-09-29 | $12.61 | $16.41 | 3,337,500 | — | — |
| 2025-09-26 | $12.50 | $16.27 | 3,979,200 | — | — |
| 2025-09-25 | $12.37 | $15.89 | 4,721,700 | — | — |
| 2025-09-24 | $12.87 | $16.53 | 2,777,500 | — | — |
| 2025-09-23 | $12.96 | $16.65 | 3,021,000 | — | — |
| 2025-09-22 | $13.24 | $17.01 | 2,562,500 | — | — |
| 2025-09-19 | $13.16 | $16.91 | 6,019,800 | — | — |
| 2025-09-18 | $13.42 | $17.24 | 3,058,300 | — | — |
| 2025-09-17 | $13.43 | $17.25 | 2,816,600 | — | — |
| 2025-09-16 | $13.62 | $17.50 | 2,844,500 | — | — |
| 2025-09-15 | $13.54 | $17.40 | 3,789,600 | — | — |
| 2025-09-12 | $13.53 | $17.38 | 3,721,000 | — | — |
| 2025-09-11 | $13.94 | $17.91 | 1,995,200 | — | — |
| 2025-09-10 | $13.70 | $17.60 | 2,658,200 | — | — |
| 2025-09-09 | $13.91 | $17.87 | 3,156,700 | — | — |
| 2025-09-08 | $14.21 | $18.26 | 2,170,800 | — | — |
| 2025-09-05 | $14.62 | $18.78 | 2,056,400 | — | — |
| 2025-09-04 | $14.33 | $18.41 | 3,023,100 | — | — |
| 2025-09-03 | $13.91 | $17.87 | 2,389,400 | — | — |
| 2025-09-02 | $13.81 | $17.74 | 3,061,100 | — | — |
| 2025-08-29 | $14.30 | $18.37 | 1,864,500 | — | — |
| 2025-08-28 | $14.32 | $18.40 | 2,379,200 | — | — |
| 2025-08-27 | $14.33 | $18.41 | 3,552,700 | — | — |
| 2025-08-26 | $14.34 | $18.42 | 2,892,900 | — | — |
| 2025-08-25 | $14.40 | $18.50 | 2,815,800 | — | — |
| 2025-08-22 | $14.66 | $18.83 | 2,284,100 | — | — |
| 2025-08-21 | $13.90 | $17.86 | 2,326,100 | — | — |
| 2025-08-20 | $14.26 | $18.32 | 3,413,900 | — | — |
| 2025-08-19 | $14.03 | $18.03 | 2,716,800 | — | — |
| 2025-08-18 | $13.86 | $17.81 | 2,997,600 | — | — |
| 2025-08-15 | $13.85 | $17.79 | 2,968,600 | — | — |
| 2025-08-14 | $13.87 | $17.82 | 3,929,700 | — | — |
| 2025-08-13 | $13.85 | $17.79 | 5,063,000 | — | — |
| 2025-08-12 | $13.05 | $16.77 | 3,423,200 | — | — |
| 2025-08-11 | $12.53 | $16.10 | 5,172,500 | — | — |
| 2025-08-08 | $12.96 | $16.65 | 7,536,000 | — | — |
| 2025-08-07 | $13.23 | $17.00 | 8,149,800 | — | — |
| 2025-08-06 | $13.68 | $17.58 | 5,609,000 | — | — |
| 2025-08-05 | $14.05 | $18.05 | 4,310,200 | — | — |
| 2025-08-04 | $14.31 | $18.38 | 3,247,800 | — | — |
| 2025-08-01 | $14.30 | $18.37 | 6,156,400 | — | — |
| 2025-07-31 | $14.31 | $18.38 | 5,690,200 | — | — |
| 2025-07-30 | $15.47 | $19.88 | 3,080,500 | — | — |
| 2025-07-29 | $16.11 | $20.70 | 2,172,600 | — | — |
| 2025-07-28 | $16.07 | $20.65 | 2,779,000 | — | — |
| 2025-07-25 | $16.03 | $20.59 | 3,278,500 | — | — |
| 2025-07-24 | $16.46 | $21.15 | 2,077,400 | — | — |
| 2025-07-23 | $16.85 | $21.65 | 5,913,900 | — | — |
| 2025-07-22 | $16.41 | $21.08 | 5,992,800 | — | — |
| 2025-07-21 | $15.63 | $20.08 | 5,103,400 | — | — |
| 2025-07-18 | $15.68 | $20.14 | 1,688,100 | — | — |
| 2025-07-17 | $15.78 | $20.27 | 2,597,800 | — | — |
| 2025-07-16 | $15.81 | $20.31 | 1,725,800 | — | — |
| 2025-07-15 | $15.92 | $20.45 | 1,844,400 | — | — |
| 2025-07-14 | $16.00 | $20.56 | 1,565,600 | — | — |
| 2025-07-11 | $16.21 | $20.83 | 1,212,100 | — | — |
| 2025-07-10 | $16.62 | $21.35 | 1,779,200 | — | — |
| 2025-07-09 | $16.57 | $21.29 | 1,971,100 | — | — |
| 2025-07-08 | $16.53 | $21.24 | 2,388,800 | — | — |
| 2025-07-07 | $15.94 | $20.48 | 2,495,000 | — | — |
| 2025-07-03 | $16.67 | $21.42 | 1,623,800 | — | — |
| 2025-07-02 | $16.57 | $21.29 | 2,940,900 | — | — |
| 2025-07-01 | $16.54 | $21.25 | 2,566,300 | — | — |
| 2025-06-30 | $15.88 | $20.40 | 1,824,100 | — | — |
| 2025-06-27 | $15.93 | $20.47 | 3,050,000 | — | — |
| 2025-06-26 | $16.00 | $20.35 | 2,285,400 | — | — |
| 2025-06-25 | $16.00 | $20.35 | 2,773,400 | — | — |
| 2025-06-24 | $15.64 | $19.89 | 2,255,500 | — | — |
| 2025-06-23 | $15.48 | $19.69 | 2,819,900 | — | — |
| 2025-06-20 | $15.36 | $19.54 | 2,919,800 | — | — |
| 2025-06-18 | $15.40 | $19.59 | 1,678,900 | — | — |
| 2025-06-17 | $15.37 | $19.55 | 1,976,000 | — | — |
| 2025-06-16 | $15.93 | $20.26 | 3,151,300 | — | — |
| 2025-06-13 | $15.63 | $19.88 | 1,408,900 | — | — |
| 2025-06-12 | $16.01 | $20.36 | 1,596,700 | — | — |
| 2025-06-11 | $16.11 | $20.49 | 3,268,800 | — | — |
| 2025-06-10 | $16.41 | $20.87 | 1,538,800 | — | — |
| 2025-06-09 | $16.23 | $20.64 | 1,732,300 | — | — |
| 2025-06-06 | $15.94 | $20.27 | 1,472,400 | — | — |
| 2025-06-05 | $15.90 | $20.22 | 1,793,000 | — | — |
| 2025-06-04 | $16.10 | $20.48 | 1,821,000 | — | — |
| 2025-06-03 | $15.89 | $20.21 | 3,008,100 | — | — |
| 2025-06-02 | $15.62 | $19.87 | 1,999,300 | — | — |
| 2025-05-30 | $15.98 | $20.33 | 3,815,600 | — | — |
| 2025-05-29 | $16.33 | $20.77 | 3,711,100 | — | — |
| 2025-05-28 | $16.51 | $21.00 | 2,236,400 | — | — |
| 2025-05-27 | $16.34 | $20.78 | 2,368,500 | — | — |
| 2025-05-23 | $15.47 | $19.68 | 2,475,100 | — | — |
| 2025-05-22 | $15.85 | $20.16 | 1,901,900 | — | — |
| 2025-05-21 | $15.83 | $20.13 | 3,076,500 | — | — |
| 2025-05-20 | $16.71 | $21.25 | 1,785,300 | — | — |
| 2025-05-19 | $16.63 | $21.15 | 2,070,200 | — | — |
| 2025-05-16 | $16.70 | $21.24 | 2,469,700 | — | — |
| 2025-05-15 | $16.50 | $20.99 | 3,237,700 | — | — |
| 2025-05-14 | $16.45 | $20.92 | 2,568,300 | — | — |
| 2025-05-13 | $16.60 | $21.11 | 2,457,400 | — | — |
| 2025-05-12 | $16.75 | $21.30 | 2,988,700 | — | — |
| 2025-05-09 | $15.81 | $20.11 | 4,397,800 | — | — |
| 2025-05-08 | $15.91 | $20.24 | 9,522,300 | — | — |
| 2025-05-07 | $13.68 | $17.40 | 4,978,400 | — | — |
| 2025-05-06 | $13.37 | $17.01 | 3,401,700 | — | — |
| 2025-05-05 | $13.84 | $17.60 | 3,170,900 | — | — |
| 2025-05-02 | $14.08 | $17.91 | 2,638,900 | — | — |
| 2025-05-01 | $13.93 | $17.72 | 3,200,700 | — | — |
| 2025-04-30 | $13.90 | $17.68 | 3,680,400 | — | — |
| 2025-04-29 | $13.95 | $17.74 | 2,445,800 | — | — |
| 2025-04-28 | $13.87 | $17.64 | 2,260,400 | — | — |
| 2025-04-25 | $13.75 | $17.49 | 2,078,500 | — | — |
| 2025-04-24 | $13.71 | $17.44 | 2,457,900 | — | — |
| 2025-04-23 | $13.28 | $16.89 | 3,712,600 | — | — |
| 2025-04-22 | $13.02 | $16.56 | 2,258,400 | — | — |
| 2025-04-21 | $12.82 | $16.31 | 2,832,000 | — | — |
| 2025-04-17 | $12.83 | $16.32 | 2,841,800 | — | — |
| 2025-04-16 | $12.65 | $16.09 | 2,929,100 | — | — |
| 2025-04-15 | $12.55 | $15.96 | 3,114,900 | — | — |
| 2025-04-14 | $13.08 | $16.64 | 2,621,000 | — | — |
| 2025-04-11 | $12.77 | $16.24 | 3,640,300 | — | — |
| 2025-04-10 | $12.65 | $16.09 | 4,022,600 | — | — |
| 2025-04-09 | $13.66 | $17.37 | 5,491,700 | — | — |
| 2025-04-08 | $12.66 | $16.10 | 2,730,800 | — | — |
| 2025-04-07 | $13.24 | $16.84 | 4,863,900 | — | — |
| 2025-04-04 | $13.58 | $17.27 | 4,926,000 | — | — |
| 2025-04-03 | $13.62 | $17.32 | 4,021,400 | — | — |
| 2025-04-02 | $14.87 | $18.91 | 2,270,100 | — | — |
| 2025-04-01 | $14.65 | $18.63 | 2,658,700 | — | — |
| 2025-03-31 | $14.94 | $19.00 | 2,856,400 | — | — |
| 2025-03-28 | $14.93 | $18.99 | 2,436,700 | — | — |
| 2025-03-27 | $15.64 | $19.69 | 2,814,700 | — | — |
| 2025-03-26 | $15.60 | $19.64 | 2,057,600 | — | — |
| 2025-03-25 | $15.57 | $19.60 | 2,314,700 | — | — |
| 2025-03-24 | $15.80 | $19.89 | 2,625,600 | — | — |
| 2025-03-21 | $15.56 | $19.59 | 12,658,200 | — | — |
| 2025-03-20 | $15.60 | $19.64 | 2,363,300 | — | — |
| 2025-03-19 | $15.66 | $19.71 | 2,502,800 | — | — |
| 2025-03-18 | $15.74 | $19.82 | 2,289,000 | — | — |
| 2025-03-17 | $15.59 | $19.63 | 2,780,400 | — | — |
| 2025-03-14 | $15.56 | $19.59 | 4,513,500 | — | — |
| 2025-03-13 | $15.00 | $18.88 | 3,828,200 | — | — |
| 2025-03-12 | $15.33 | $19.30 | 3,020,500 | — | — |
| 2025-03-11 | $15.91 | $20.03 | 2,737,300 | — | — |
| 2025-03-10 | $16.05 | $20.21 | 2,800,200 | — | — |
| 2025-03-07 | $16.32 | $20.55 | 2,069,200 | — | — |
| 2025-03-06 | $16.26 | $20.47 | 2,609,800 | — | — |
| 2025-03-05 | $16.15 | $20.33 | 3,050,200 | — | — |
| 2025-03-04 | $15.59 | $19.63 | 3,412,400 | — | — |
| 2025-03-03 | $15.99 | $20.13 | 4,743,500 | — | — |
| 2025-02-28 | $16.55 | $20.83 | 4,667,100 | — | — |
| 2025-02-27 | $17.15 | $21.59 | 6,160,700 | — | — |
| 2025-02-26 | $18.81 | $23.68 | 3,242,200 | — | — |
| 2025-02-25 | $18.82 | $23.69 | 2,310,200 | — | — |
| 2025-02-24 | $19.05 | $23.98 | 2,716,900 | — | — |
| 2025-02-21 | $18.75 | $23.60 | 1,765,700 | — | — |
| 2025-02-20 | $18.95 | $23.86 | 1,912,000 | — | — |
| 2025-02-19 | $18.98 | $23.89 | 2,108,800 | — | — |
| 2025-02-18 | $18.84 | $23.72 | 2,971,800 | — | — |
| 2025-02-14 | $18.32 | $23.06 | 2,580,900 | — | — |
| 2025-02-13 | $18.77 | $23.63 | 2,129,100 | — | — |
| 2025-02-12 | $18.37 | $23.13 | 3,503,200 | — | — |
| 2025-02-11 | $18.28 | $23.01 | 1,524,200 | — | — |
| 2025-02-10 | $18.46 | $23.24 | 2,115,400 | — | — |
| 2025-02-07 | $18.76 | $23.62 | 1,455,000 | — | — |
| 2025-02-06 | $19.21 | $24.18 | 2,181,600 | — | — |
| 2025-02-05 | $19.29 | $24.28 | 2,156,500 | — | — |
| 2025-02-04 | $19.29 | $24.28 | 2,193,900 | — | — |
| 2025-02-03 | $19.35 | $24.36 | 1,833,000 | — | — |
| 2025-01-31 | $19.76 | $24.88 | 1,731,100 | — | — |
| 2025-01-30 | $20.31 | $25.57 | 2,908,600 | — | — |
| 2025-01-29 | $19.63 | $24.71 | 2,144,100 | — | — |
| 2025-01-28 | $19.62 | $24.70 | 1,934,300 | — | — |
| 2025-01-27 | $19.61 | $24.69 | 1,811,900 | — | — |
| 2025-01-24 | $19.53 | $24.59 | 2,682,200 | — | — |
| 2025-01-23 | $19.44 | $24.47 | 2,652,100 | — | — |
| 2025-01-22 | $19.36 | $24.37 | 1,536,200 | — | — |
| 2025-01-21 | $18.96 | $23.87 | 2,654,600 | — | — |
| 2025-01-17 | $18.77 | $23.63 | 1,875,100 | — | — |
| 2025-01-16 | $18.44 | $23.21 | 2,524,400 | — | — |
| 2025-01-15 | $18.24 | $22.96 | 2,707,900 | — | — |
| 2025-01-14 | $18.06 | $22.74 | 2,446,900 | — | — |
| 2025-01-13 | $18.66 | $23.49 | 2,671,200 | — | — |
| 2025-01-10 | $18.12 | $22.81 | 2,652,200 | — | — |
| 2025-01-08 | $18.85 | $23.73 | 2,953,900 | — | — |
| 2025-01-07 | $18.61 | $23.43 | 4,418,600 | — | — |
| 2025-01-06 | $18.86 | $23.74 | 3,153,000 | — | — |
| 2025-01-03 | $18.62 | $23.44 | 1,608,000 | — | — |
| 2025-01-02 | $18.75 | $23.60 | 1,618,700 | — | — |