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
- 2010-10-29 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 | $23.65 | $23.65 | 32,941,800 | — | — |
| 2025-12-30 | $25.22 | $25.22 | 20,947,700 | — | — |
| 2025-12-29 | $24.27 | $24.27 | 31,380,000 | — | — |
| 2025-12-26 | $26.04 | $26.04 | 25,089,300 | — | — |
| 2025-12-24 | $23.96 | $23.96 | 8,119,200 | — | — |
| 2025-12-23 | $23.74 | $23.74 | 17,563,900 | — | — |
| 2025-12-22 | $22.92 | $22.92 | 20,982,400 | — | — |
| 2025-12-19 | $22.07 | $22.07 | 17,728,900 | — | — |
| 2025-12-18 | $21.60 | $21.60 | 9,206,400 | — | — |
| 2025-12-17 | $21.92 | $21.92 | 15,250,100 | — | — |
| 2025-12-16 | $21.09 | $21.09 | 6,021,700 | — | — |
| 2025-12-15 | $21.19 | $21.19 | 8,776,400 | — | — |
| 2025-12-12 | $20.40 | $20.40 | 19,924,300 | — | — |
| 2025-12-11 | $21.01 | $21.01 | 12,335,800 | — | — |
| 2025-12-10 | $20.53 | $20.53 | 11,003,100 | — | — |
| 2025-12-09 | $20.07 | $20.07 | 19,259,000 | — | — |
| 2025-12-08 | $19.38 | $19.38 | 6,133,200 | — | — |
| 2025-12-05 | $19.48 | $19.48 | 8,286,900 | — | — |
| 2025-12-04 | $19.04 | $19.04 | 8,842,600 | — | — |
| 2025-12-03 | $19.61 | $19.61 | 6,397,500 | — | — |
| 2025-12-02 | $19.61 | $19.61 | 8,208,300 | — | — |
| 2025-12-01 | $19.31 | $19.31 | 17,521,100 | — | — |
| 2025-11-28 | $18.65 | $18.65 | 10,225,500 | — | — |
| 2025-11-26 | $17.67 | $17.67 | 4,712,500 | — | — |
| 2025-11-25 | $17.05 | $17.05 | 4,058,200 | — | — |
| 2025-11-24 | $17.01 | $17.01 | 4,437,300 | — | — |
| 2025-11-21 | $16.55 | $16.55 | 4,763,400 | — | — |
| 2025-11-20 | $16.72 | $16.72 | 4,504,200 | — | — |
| 2025-11-19 | $16.97 | $16.97 | 7,275,500 | — | — |
| 2025-11-18 | $16.78 | $16.78 | 4,665,900 | — | — |
| 2025-11-17 | $16.54 | $16.54 | 4,966,900 | — | — |
| 2025-11-14 | $16.73 | $16.73 | 6,518,700 | — | — |
| 2025-11-13 | $17.26 | $17.26 | 9,444,600 | — | — |
| 2025-11-12 | $17.68 | $17.68 | 12,148,600 | — | — |
| 2025-11-11 | $17.00 | $17.00 | 4,477,200 | — | — |
| 2025-11-10 | $16.73 | $16.73 | 7,871,500 | — | — |
| 2025-11-07 | $16.07 | $16.07 | 5,613,000 | — | — |
| 2025-11-06 | $15.91 | $15.91 | 5,780,600 | — | — |
| 2025-11-05 | $15.95 | $15.95 | 5,404,700 | — | — |
| 2025-11-04 | $15.56 | $15.56 | 10,349,500 | — | — |
| 2025-11-03 | $15.99 | $15.99 | 6,945,900 | — | — |
| 2025-10-31 | $16.11 | $16.11 | 6,148,700 | — | — |
| 2025-10-30 | $16.17 | $16.17 | 7,351,200 | — | — |
| 2025-10-29 | $15.67 | $15.67 | 9,507,200 | — | — |
| 2025-10-28 | $15.42 | $15.42 | 9,089,900 | — | — |
| 2025-10-27 | $15.32 | $15.32 | 17,717,700 | — | — |
| 2025-10-24 | $16.02 | $16.02 | 5,232,400 | — | — |
| 2025-10-23 | $16.12 | $16.12 | 6,429,800 | — | — |
| 2025-10-22 | $16.02 | $16.02 | 13,905,000 | — | — |
| 2025-10-21 | $15.97 | $15.97 | 22,621,900 | — | — |
| 2025-10-20 | $17.50 | $17.50 | 13,406,200 | — | — |
| 2025-10-17 | $17.27 | $17.27 | 20,875,800 | — | — |
| 2025-10-16 | $18.07 | $18.07 | 21,468,800 | — | — |
| 2025-10-15 | $17.72 | $17.72 | 22,694,900 | — | — |
| 2025-10-14 | $17.18 | $17.18 | 19,844,500 | — | — |
| 2025-10-13 | $17.28 | $17.28 | 18,819,700 | — | — |
| 2025-10-10 | $16.62 | $16.62 | 37,003,000 | — | — |
| 2025-10-09 | $16.43 | $16.43 | 38,589,600 | — | — |
| 2025-10-08 | $16.45 | $16.45 | 54,298,800 | — | — |
| 2025-10-07 | $16.08 | $16.08 | 107,605,600 | — | — |
| 2025-10-06 | $16.35 | $16.35 | 100,069,200 | — | — |
| 2025-10-03 | $16.13 | $16.13 | 115,057,500 | — | — |
| 2025-10-02 | $15.76 | $15.76 | 100,994,200 | — | — |
| 2025-10-01 | $15.94 | $15.94 | 99,182,100 | — | — |
| 2025-09-30 | $15.70 | $15.70 | 78,158,400 | — | — |
| 2025-09-29 | $15.73 | $15.73 | 106,000,800 | — | — |
| 2025-09-26 | $15.54 | $15.54 | 70,298,800 | — | — |
| 2025-09-25 | $15.12 | $15.12 | 82,467,600 | — | — |
| 2025-09-24 | $14.68 | $14.68 | 53,225,000 | — | — |
| 2025-09-23 | $14.74 | $14.74 | 46,486,800 | — | — |
| 2025-09-22 | $14.82 | $14.82 | 46,330,200 | — | — |
| 2025-09-19 | $14.46 | $14.46 | 50,077,200 | — | — |
| 2025-09-18 | $14.19 | $14.19 | 34,144,400 | — | — |
| 2025-09-17 | $14.09 | $14.09 | 36,984,900 | — | — |
| 2025-09-16 | $14.41 | $14.41 | 36,118,500 | — | — |
| 2025-09-15 | $14.49 | $14.49 | 22,595,300 | — | — |
| 2025-09-12 | $14.30 | $14.30 | 28,229,000 | — | — |
| 2025-09-11 | $14.10 | $14.10 | 27,794,700 | — | — |
| 2025-09-10 | $13.99 | $13.99 | 21,147,800 | — | — |
| 2025-09-09 | $13.85 | $13.85 | 27,964,200 | — | — |
| 2025-09-08 | $13.99 | $13.99 | 37,058,800 | — | — |
| 2025-09-05 | $13.86 | $13.86 | 37,605,700 | — | — |
| 2025-09-04 | $13.74 | $13.74 | 31,584,600 | — | — |
| 2025-09-03 | $13.86 | $13.86 | 35,955,500 | — | — |
| 2025-09-02 | $13.72 | $13.72 | 36,138,800 | — | — |
| 2025-08-29 | $13.48 | $13.48 | 43,380,900 | — | — |
| 2025-08-28 | $13.25 | $13.25 | 25,299,300 | — | — |
| 2025-08-27 | $13.05 | $13.05 | 17,856,500 | — | — |
| 2025-08-26 | $13.04 | $13.04 | 18,386,000 | — | — |
| 2025-08-25 | $12.99 | $12.99 | 18,236,600 | — | — |
| 2025-08-22 | $13.14 | $13.14 | 25,296,900 | — | — |
| 2025-08-21 | $12.93 | $12.93 | 14,415,000 | — | — |
| 2025-08-20 | $12.84 | $12.84 | 16,318,000 | — | — |
| 2025-08-19 | $12.62 | $12.62 | 22,064,800 | — | — |
| 2025-08-18 | $12.89 | $12.89 | 12,490,800 | — | — |
| 2025-08-15 | $12.90 | $12.90 | 10,423,600 | — | — |
| 2025-08-14 | $12.89 | $12.89 | 25,239,600 | — | — |
| 2025-08-13 | $13.06 | $13.06 | 11,925,300 | — | — |
| 2025-08-12 | $12.85 | $12.85 | 17,942,100 | — | — |
| 2025-08-11 | $12.78 | $12.78 | 12,505,400 | — | — |
| 2025-08-08 | $13.00 | $13.00 | 15,821,900 | — | — |
| 2025-08-07 | $12.97 | $12.97 | 19,077,100 | — | — |
| 2025-08-06 | $12.83 | $12.83 | 19,283,900 | — | — |
| 2025-08-05 | $12.85 | $12.85 | 21,371,900 | — | — |
| 2025-08-04 | $12.69 | $12.69 | 13,273,100 | — | — |
| 2025-08-01 | $12.52 | $12.52 | 30,157,200 | — | — |
| 2025-07-31 | $12.42 | $12.42 | 35,059,700 | — | — |
| 2025-07-30 | $12.48 | $12.48 | 43,441,200 | — | — |
| 2025-07-29 | $12.93 | $12.93 | 23,220,700 | — | — |
| 2025-07-28 | $12.92 | $12.92 | 32,062,200 | — | — |
| 2025-07-25 | $12.94 | $12.94 | 62,487,200 | — | — |
| 2025-07-24 | $13.25 | $13.25 | 32,178,600 | — | — |
| 2025-07-23 | $13.31 | $13.31 | 47,226,200 | — | — |
| 2025-07-22 | $13.31 | $13.31 | 37,227,800 | — | — |
| 2025-07-21 | $13.15 | $13.15 | 35,256,800 | — | — |
| 2025-07-18 | $12.87 | $12.87 | 28,751,900 | — | — |
| 2025-07-17 | $12.85 | $12.85 | 26,254,300 | — | — |
| 2025-07-16 | $12.76 | $12.76 | 41,080,200 | — | — |
| 2025-07-15 | $12.70 | $12.70 | 34,584,500 | — | — |
| 2025-07-14 | $12.82 | $12.82 | 32,210,800 | — | — |
| 2025-07-11 | $12.95 | $12.95 | 34,200,100 | — | — |
| 2025-07-10 | $12.60 | $12.60 | 14,691,400 | — | — |
| 2025-07-09 | $12.37 | $12.37 | 9,425,700 | — | — |
| 2025-07-08 | $12.47 | $12.47 | 16,762,400 | — | — |
| 2025-07-07 | $12.54 | $12.54 | 12,309,000 | — | — |
| 2025-07-03 | $12.54 | $12.54 | 25,359,100 | — | — |
| 2025-07-02 | $12.43 | $12.43 | 24,168,600 | — | — |
| 2025-07-01 | $12.24 | $12.24 | 19,566,900 | — | — |
| 2025-06-30 | $12.24 | $12.24 | 18,697,300 | — | — |
| 2025-06-27 | $12.15 | $12.15 | 28,437,900 | — | — |
| 2025-06-26 | $12.45 | $12.45 | 18,564,000 | — | — |
| 2025-06-25 | $12.30 | $12.30 | 21,357,900 | — | — |
| 2025-06-24 | $12.15 | $12.15 | 20,583,600 | — | — |
| 2025-06-23 | $12.25 | $12.25 | 25,810,500 | — | — |
| 2025-06-20 | $12.13 | $12.13 | 22,542,800 | — | — |
| 2025-06-18 | $12.36 | $12.36 | 45,173,100 | — | — |
| 2025-06-17 | $12.51 | $12.51 | 42,384,600 | — | — |
| 2025-06-16 | $12.22 | $12.22 | 30,634,800 | — | — |
| 2025-06-13 | $12.19 | $12.19 | 22,552,300 | — | — |
| 2025-06-12 | $12.20 | $12.20 | 24,078,400 | — | — |
| 2025-06-11 | $12.17 | $12.17 | 30,239,600 | — | — |
| 2025-06-10 | $12.24 | $12.24 | 43,211,600 | — | — |
| 2025-06-09 | $12.30 | $12.30 | 26,323,900 | — | — |
| 2025-06-06 | $12.03 | $12.03 | 32,543,100 | — | — |
| 2025-06-05 | $11.93 | $11.93 | 76,150,300 | — | — |
| 2025-06-04 | $11.59 | $11.59 | 24,339,600 | — | — |
| 2025-06-03 | $11.61 | $11.61 | 21,496,100 | — | — |
| 2025-06-02 | $11.61 | $11.61 | 65,359,800 | — | — |
| 2025-05-30 | $11.13 | $11.13 | 35,951,500 | — | — |
| 2025-05-29 | $11.23 | $11.23 | 19,099,700 | — | — |
| 2025-05-28 | $11.10 | $11.10 | 17,113,900 | — | — |
| 2025-05-27 | $11.19 | $11.19 | 22,288,000 | — | — |
| 2025-05-23 | $11.26 | $11.26 | 27,165,400 | — | — |
| 2025-05-22 | $11.11 | $11.11 | 21,434,000 | — | — |
| 2025-05-21 | $11.26 | $11.26 | 24,927,400 | — | — |
| 2025-05-20 | $11.11 | $11.11 | 23,081,500 | — | — |
| 2025-05-19 | $10.86 | $10.86 | 12,486,300 | — | — |
| 2025-05-16 | $10.82 | $10.82 | 25,762,900 | — | — |
| 2025-05-15 | $10.93 | $10.93 | 26,599,700 | — | — |
| 2025-05-14 | $10.79 | $10.79 | 29,992,300 | — | — |
| 2025-05-13 | $11.05 | $11.05 | 28,067,800 | — | — |
| 2025-05-12 | $10.91 | $10.91 | 29,904,200 | — | — |
| 2025-05-09 | $10.98 | $10.98 | 40,589,200 | — | — |
| 2025-05-08 | $10.87 | $10.87 | 42,360,600 | — | — |
| 2025-05-07 | $10.88 | $10.88 | 48,144,400 | — | — |
| 2025-05-06 | $11.18 | $11.18 | 32,173,600 | — | — |
| 2025-05-05 | $10.88 | $10.88 | 40,523,300 | — | — |
| 2025-05-02 | $10.76 | $10.76 | 45,875,700 | — | — |
| 2025-05-01 | $10.84 | $10.84 | 47,336,100 | — | — |
| 2025-04-30 | $10.95 | $10.95 | 41,091,300 | — | — |
| 2025-04-29 | $11.03 | $11.03 | 30,216,500 | — | — |
| 2025-04-28 | $11.14 | $11.14 | 33,127,500 | — | — |
| 2025-04-25 | $11.10 | $11.10 | 22,432,500 | — | — |
| 2025-04-24 | $11.29 | $11.29 | 28,434,300 | — | — |
| 2025-04-23 | $11.26 | $11.26 | 58,225,300 | — | — |
| 2025-04-22 | $10.89 | $10.89 | 78,739,200 | — | — |
| 2025-04-21 | $11.06 | $11.06 | 28,896,600 | — | — |
| 2025-04-17 | $10.96 | $10.96 | 26,077,400 | — | — |
| 2025-04-16 | $11.02 | $11.02 | 36,187,700 | — | — |
| 2025-04-15 | $10.89 | $10.89 | 32,094,800 | — | — |
| 2025-04-14 | $10.90 | $10.90 | 30,663,400 | — | — |
| 2025-04-11 | $10.76 | $10.76 | 78,623,400 | — | — |
| 2025-04-10 | $10.52 | $10.52 | 75,986,500 | — | — |
| 2025-04-09 | $10.38 | $10.38 | 64,553,100 | — | — |
| 2025-04-08 | $10.08 | $10.08 | 76,997,300 | — | — |
| 2025-04-07 | $9.98 | $9.98 | 81,582,300 | — | — |
| 2025-04-04 | $10.18 | $10.18 | 68,442,100 | — | — |
| 2025-04-03 | $10.89 | $10.89 | 66,318,900 | — | — |
| 2025-04-02 | $11.60 | $11.60 | 43,546,500 | — | — |
| 2025-04-01 | $11.52 | $11.52 | 56,839,700 | — | — |
| 2025-03-31 | $11.60 | $11.60 | 46,297,200 | — | — |
| 2025-03-28 | $11.58 | $11.58 | 60,697,600 | — | — |
| 2025-03-27 | $11.68 | $11.68 | 57,008,900 | — | — |
| 2025-03-26 | $11.44 | $11.44 | 27,297,500 | — | — |
| 2025-03-25 | $11.47 | $11.47 | 40,161,700 | — | — |
| 2025-03-24 | $11.28 | $11.28 | 25,944,600 | — | — |
| 2025-03-21 | $11.29 | $11.29 | 36,331,200 | — | — |
| 2025-03-20 | $11.51 | $11.51 | 30,047,300 | — | — |
| 2025-03-19 | $11.58 | $11.58 | 57,518,900 | — | — |
| 2025-03-18 | $11.61 | $11.61 | 40,090,800 | — | — |
| 2025-03-17 | $11.61 | $11.61 | 25,852,100 | — | — |
| 2025-03-14 | $11.53 | $11.53 | 39,346,000 | — | — |
| 2025-03-13 | $11.52 | $11.52 | 55,443,100 | — | — |
| 2025-03-12 | $11.30 | $11.30 | 36,443,400 | — | — |
| 2025-03-11 | $11.14 | $11.14 | 51,944,700 | — | — |
| 2025-03-10 | $10.86 | $10.86 | 54,757,200 | — | — |
| 2025-03-07 | $11.06 | $11.06 | 57,374,200 | — | — |
| 2025-03-06 | $11.10 | $11.10 | 40,791,900 | — | — |
| 2025-03-05 | $11.09 | $11.09 | 43,009,100 | — | — |
| 2025-03-04 | $10.76 | $10.76 | 40,053,300 | — | — |
| 2025-03-03 | $10.68 | $10.68 | 37,908,900 | — | — |
| 2025-02-28 | $10.51 | $10.51 | 44,668,600 | — | — |
| 2025-02-27 | $10.57 | $10.57 | 37,025,800 | — | — |
| 2025-02-26 | $10.79 | $10.79 | 46,198,900 | — | — |
| 2025-02-25 | $10.73 | $10.73 | 44,702,500 | — | — |
| 2025-02-24 | $10.97 | $10.97 | 31,108,500 | — | — |
| 2025-02-21 | $11.05 | $11.05 | 28,992,500 | — | — |
| 2025-02-20 | $11.16 | $11.16 | 34,249,600 | — | — |
| 2025-02-19 | $11.10 | $11.10 | 23,796,100 | — | — |
| 2025-02-18 | $11.15 | $11.15 | 36,234,900 | — | — |
| 2025-02-14 | $10.93 | $10.93 | 37,617,100 | — | — |
| 2025-02-13 | $10.98 | $10.98 | 29,258,600 | — | — |
| 2025-02-12 | $10.93 | $10.93 | 17,456,100 | — | — |
| 2025-02-11 | $10.80 | $10.80 | 24,654,700 | — | — |
| 2025-02-10 | $10.89 | $10.89 | 23,245,800 | — | — |
| 2025-02-07 | $10.79 | $10.79 | 45,114,800 | — | — |
| 2025-02-06 | $10.92 | $10.92 | 22,293,900 | — | — |
| 2025-02-05 | $10.91 | $10.91 | 27,671,000 | — | — |
| 2025-02-04 | $10.83 | $10.83 | 39,407,800 | — | — |
| 2025-02-03 | $10.56 | $10.56 | 40,795,300 | — | — |
| 2025-01-31 | $10.51 | $10.51 | 36,988,100 | — | — |
| 2025-01-30 | $10.58 | $10.58 | 34,220,700 | — | — |
| 2025-01-29 | $10.30 | $10.30 | 37,119,300 | — | — |
| 2025-01-28 | $10.20 | $10.20 | 20,123,700 | — | — |
| 2025-01-27 | $10.13 | $10.13 | 28,935,100 | — | — |
| 2025-01-24 | $10.28 | $10.28 | 24,974,000 | — | — |
| 2025-01-23 | $10.22 | $10.22 | 19,882,400 | — | — |
| 2025-01-22 | $10.35 | $10.35 | 12,365,100 | — | — |
| 2025-01-21 | $10.34 | $10.34 | 13,503,800 | — | — |
| 2025-01-17 | $10.18 | $10.18 | 20,417,900 | — | — |
| 2025-01-16 | $10.32 | $10.32 | 18,741,300 | — | — |
| 2025-01-15 | $10.30 | $10.30 | 17,751,800 | — | — |
| 2025-01-14 | $10.02 | $10.02 | 17,181,000 | — | — |
| 2025-01-13 | $9.92 | $9.92 | 18,090,100 | — | — |
| 2025-01-10 | $10.14 | $10.14 | 30,347,500 | — | — |
| 2025-01-08 | $10.06 | $10.06 | 16,352,900 | — | — |
| 2025-01-07 | $10.02 | $10.02 | 20,328,800 | — | — |
| 2025-01-06 | $10.00 | $10.00 | 15,821,100 | — | — |
| 2025-01-03 | $9.88 | $9.88 | 13,293,000 | — | — |
| 2025-01-02 | $9.86 | $9.86 | 16,816,600 | — | — |