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
- 2013-12-09 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 | $15.33 | $16.26 | 27,700,900 | — | — |
| 2025-12-30 | $15.33 | $16.26 | 42,935,100 | — | — |
| 2025-12-29 | $15.14 | $16.06 | 44,825,000 | — | — |
| 2025-12-26 | $15.44 | $16.38 | 37,777,100 | — | — |
| 2025-12-24 | $15.68 | $16.63 | 25,177,700 | — | — |
| 2025-12-23 | $15.60 | $16.55 | 68,214,500 | — | — |
| 2025-12-22 | $16.26 | $17.25 | 62,344,400 | — | — |
| 2025-12-19 | $15.78 | $16.74 | 42,636,900 | — | — |
| 2025-12-18 | $15.61 | $16.56 | 49,935,100 | — | — |
| 2025-12-17 | $15.51 | $16.45 | 56,924,000 | — | — |
| 2025-12-16 | $15.99 | $16.96 | 98,399,200 | — | — |
| 2025-12-15 | $15.33 | $16.26 | 80,118,300 | — | — |
| 2025-12-12 | $14.96 | $15.87 | 47,651,200 | — | — |
| 2025-12-11 | $14.96 | $15.87 | 46,417,900 | — | — |
| 2025-12-10 | $15.14 | $16.06 | 51,875,500 | — | — |
| 2025-12-09 | $15.03 | $15.94 | 66,426,600 | — | — |
| 2025-12-08 | $14.86 | $15.76 | 43,144,100 | — | — |
| 2025-12-05 | $14.81 | $15.71 | 56,593,200 | — | — |
| 2025-12-04 | $14.34 | $15.21 | 52,176,200 | — | — |
| 2025-12-03 | $14.56 | $15.44 | 60,480,700 | — | — |
| 2025-12-02 | $14.24 | $15.10 | 64,579,400 | — | — |
| 2025-12-01 | $13.96 | $14.81 | 75,398,900 | — | — |
| 2025-11-28 | $14.05 | $14.90 | 37,355,400 | — | — |
| 2025-11-26 | $13.93 | $14.78 | 64,271,200 | — | — |
| 2025-11-25 | $13.46 | $14.28 | 67,325,800 | — | — |
| 2025-11-24 | $13.10 | $13.90 | 51,235,000 | — | — |
| 2025-11-21 | $12.87 | $13.65 | 64,957,100 | — | — |
| 2025-11-20 | $12.24 | $12.98 | 58,148,600 | — | — |
| 2025-11-19 | $12.33 | $13.08 | 53,959,800 | — | — |
| 2025-11-18 | $12.36 | $13.11 | 46,515,100 | — | — |
| 2025-11-17 | $12.34 | $13.09 | 43,055,600 | — | — |
| 2025-11-14 | $12.76 | $13.53 | 32,782,600 | — | — |
| 2025-11-13 | $13.07 | $13.86 | 38,615,900 | — | — |
| 2025-11-12 | $13.46 | $14.28 | 46,029,900 | — | — |
| 2025-11-11 | $12.99 | $13.78 | 41,274,700 | — | — |
| 2025-11-10 | $13.31 | $14.12 | 53,868,600 | — | — |
| 2025-11-07 | $13.65 | $14.48 | 69,634,400 | — | — |
| 2025-11-06 | $13.15 | $13.95 | 67,161,200 | — | — |
| 2025-11-05 | $13.42 | $14.24 | 61,167,700 | — | — |
| 2025-11-04 | $12.65 | $13.42 | 58,517,500 | — | — |
| 2025-11-03 | $13.34 | $14.15 | 54,061,400 | — | — |
| 2025-10-31 | $13.13 | $13.93 | 44,811,200 | — | — |
| 2025-10-30 | $12.78 | $13.56 | 53,799,400 | — | — |
| 2025-10-29 | $12.97 | $13.76 | 45,287,000 | — | — |
| 2025-10-28 | $12.71 | $13.48 | 53,810,900 | — | — |
| 2025-10-27 | $13.41 | $14.22 | 53,297,400 | — | — |
| 2025-10-24 | $13.78 | $14.62 | 94,353,100 | — | — |
| 2025-10-23 | $12.77 | $13.55 | 91,013,200 | — | — |
| 2025-10-22 | $12.09 | $12.82 | 58,326,700 | — | — |
| 2025-10-21 | $12.35 | $13.10 | 38,285,900 | — | — |
| 2025-10-20 | $12.17 | $12.91 | 39,206,500 | — | — |
| 2025-10-17 | $11.86 | $12.58 | 34,776,300 | — | — |
| 2025-10-16 | $11.89 | $12.61 | 63,933,200 | — | — |
| 2025-10-15 | $12.50 | $13.26 | 52,091,800 | — | — |
| 2025-10-14 | $12.19 | $12.93 | 64,417,200 | — | — |
| 2025-10-13 | $11.74 | $12.45 | 44,005,500 | — | — |
| 2025-10-10 | $11.52 | $12.22 | 72,653,500 | — | — |
| 2025-10-09 | $11.62 | $12.33 | 101,536,300 | — | — |
| 2025-10-08 | $11.81 | $12.53 | 64,073,700 | — | — |
| 2025-10-07 | $11.66 | $12.37 | 61,899,100 | — | — |
| 2025-10-06 | $11.83 | $12.55 | 93,101,300 | — | — |
| 2025-10-03 | $11.58 | $12.28 | 76,751,100 | — | — |
| 2025-10-02 | $11.43 | $12.12 | 77,782,200 | — | — |
| 2025-10-01 | $11.27 | $11.95 | 81,132,800 | — | — |
| 2025-09-30 | $11.24 | $11.92 | 92,462,400 | — | — |
| 2025-09-29 | $11.38 | $12.07 | 92,618,200 | — | — |
| 2025-09-26 | $11.31 | $12.00 | 82,480,500 | — | — |
| 2025-09-25 | $11.39 | $12.08 | 101,250,800 | — | — |
| 2025-09-24 | $11.94 | $12.67 | 90,095,800 | — | — |
| 2025-09-23 | $12.19 | $12.93 | 73,074,300 | — | — |
| 2025-09-22 | $12.33 | $13.08 | 94,808,800 | — | — |
| 2025-09-19 | $12.45 | $13.21 | 80,623,200 | — | — |
| 2025-09-18 | $12.58 | $13.34 | 112,649,100 | — | — |
| 2025-09-17 | $12.48 | $13.24 | 107,200,000 | — | — |
| 2025-09-16 | $12.41 | $13.16 | 91,199,200 | — | — |
| 2025-09-15 | $12.53 | $13.29 | 100,888,800 | — | — |
| 2025-09-12 | $12.91 | $13.69 | 86,688,400 | — | — |
| 2025-09-11 | $12.95 | $13.74 | 105,705,500 | — | — |
| 2025-09-10 | $12.82 | $13.60 | 87,363,400 | — | — |
| 2025-09-09 | $12.76 | $13.53 | 65,458,800 | — | — |
| 2025-09-08 | $12.95 | $13.74 | 90,099,600 | — | — |
| 2025-09-05 | $13.08 | $13.87 | 90,367,800 | — | — |
| 2025-09-04 | $12.86 | $13.64 | 81,506,000 | — | — |
| 2025-09-03 | $13.44 | $14.26 | 82,605,900 | — | — |
| 2025-09-02 | $13.39 | $14.20 | 93,846,300 | — | — |
| 2025-08-29 | $13.37 | $14.18 | 69,403,100 | — | — |
| 2025-08-28 | $13.25 | $14.05 | 66,938,000 | — | — |
| 2025-08-27 | $13.13 | $13.93 | 52,985,600 | — | — |
| 2025-08-26 | $13.15 | $13.95 | 61,358,500 | — | — |
| 2025-08-25 | $13.00 | $13.79 | 76,115,700 | — | — |
| 2025-08-22 | $13.55 | $14.37 | 63,154,000 | — | — |
| 2025-08-21 | $12.57 | $13.33 | 62,854,100 | — | — |
| 2025-08-20 | $12.80 | $13.58 | 66,701,100 | — | — |
| 2025-08-19 | $13.22 | $14.02 | 57,901,500 | — | — |
| 2025-08-18 | $13.17 | $13.97 | 52,979,600 | — | — |
| 2025-08-15 | $13.17 | $13.97 | 49,638,800 | — | — |
| 2025-08-14 | $12.82 | $13.60 | 58,323,100 | — | — |
| 2025-08-13 | $13.11 | $13.91 | 64,807,800 | — | — |
| 2025-08-12 | $12.98 | $13.77 | 114,866,500 | — | — |
| 2025-08-11 | $11.58 | $12.28 | 51,215,300 | — | — |
| 2025-08-08 | $11.62 | $12.33 | 42,444,700 | — | — |
| 2025-08-07 | $11.73 | $12.44 | 47,172,500 | — | — |
| 2025-08-06 | $11.74 | $12.45 | 60,394,600 | — | — |
| 2025-08-05 | $11.64 | $12.35 | 65,277,200 | — | — |
| 2025-08-04 | $11.27 | $11.95 | 70,570,600 | — | — |
| 2025-08-01 | $11.03 | $11.70 | 71,614,700 | — | — |
| 2025-07-31 | $11.49 | $12.19 | 84,751,000 | — | — |
| 2025-07-30 | $11.51 | $12.21 | 73,201,200 | — | — |
| 2025-07-29 | $11.42 | $12.11 | 71,092,100 | — | — |
| 2025-07-28 | $11.58 | $12.28 | 70,184,300 | — | — |
| 2025-07-25 | $11.50 | $12.20 | 63,485,400 | — | — |
| 2025-07-24 | $11.46 | $12.16 | 120,265,700 | — | — |
| 2025-07-23 | $12.68 | $13.45 | 75,685,400 | — | — |
| 2025-07-22 | $12.50 | $13.26 | 54,783,200 | — | — |
| 2025-07-21 | $12.32 | $13.07 | 50,841,000 | — | — |
| 2025-07-18 | $12.51 | $13.27 | 70,423,500 | — | — |
| 2025-07-17 | $12.45 | $13.21 | 88,948,400 | — | — |
| 2025-07-16 | $12.27 | $13.02 | 67,256,500 | — | — |
| 2025-07-15 | $12.17 | $12.91 | 58,482,200 | — | — |
| 2025-07-14 | $12.38 | $13.13 | 59,159,200 | — | — |
| 2025-07-11 | $12.22 | $12.96 | 83,964,100 | — | — |
| 2025-07-10 | $12.94 | $13.73 | 148,906,600 | — | — |
| 2025-07-09 | $11.48 | $12.18 | 67,085,300 | — | — |
| 2025-07-08 | $11.58 | $12.28 | 51,605,700 | — | — |
| 2025-07-07 | $11.59 | $12.29 | 53,396,300 | — | — |
| 2025-07-03 | $11.69 | $12.40 | 30,316,600 | — | — |
| 2025-07-02 | $11.63 | $12.34 | 41,694,300 | — | — |
| 2025-07-01 | $11.52 | $12.22 | 50,295,900 | — | — |
| 2025-06-30 | $11.22 | $11.90 | 31,254,000 | — | — |
| 2025-06-27 | $11.28 | $11.97 | 45,533,300 | — | — |
| 2025-06-26 | $11.13 | $11.81 | 40,538,300 | — | — |
| 2025-06-25 | $11.06 | $11.73 | 41,413,400 | — | — |
| 2025-06-24 | $11.37 | $12.06 | 65,028,800 | — | — |
| 2025-06-23 | $10.90 | $11.56 | 79,689,200 | — | — |
| 2025-06-20 | $10.62 | $11.27 | 58,305,800 | — | — |
| 2025-06-18 | $10.58 | $11.22 | 58,092,200 | — | — |
| 2025-06-17 | $10.56 | $11.20 | 58,306,100 | — | — |
| 2025-06-16 | $10.90 | $11.56 | 59,498,400 | — | — |
| 2025-06-13 | $10.37 | $11.00 | 72,781,100 | — | — |
| 2025-06-12 | $10.90 | $11.56 | 54,941,200 | — | — |
| 2025-06-11 | $11.06 | $11.73 | 72,896,700 | — | — |
| 2025-06-10 | $11.84 | $12.56 | 41,825,100 | — | — |
| 2025-06-09 | $11.76 | $12.47 | 40,469,700 | — | — |
| 2025-06-06 | $11.78 | $12.50 | 49,800,000 | — | — |
| 2025-06-05 | $11.27 | $11.95 | 50,665,800 | — | — |
| 2025-06-04 | $11.42 | $12.11 | 43,233,700 | — | — |
| 2025-06-03 | $11.47 | $12.17 | 46,029,200 | — | — |
| 2025-06-02 | $11.38 | $12.07 | 49,599,200 | — | — |
| 2025-05-30 | $11.41 | $12.10 | 62,937,800 | — | — |
| 2025-05-29 | $11.40 | $12.09 | 61,318,000 | — | — |
| 2025-05-28 | $11.43 | $12.12 | 61,811,800 | — | — |
| 2025-05-27 | $11.64 | $12.35 | 69,634,200 | — | — |
| 2025-05-23 | $11.19 | $11.87 | 46,775,800 | — | — |
| 2025-05-22 | $11.40 | $12.09 | 50,411,200 | — | — |
| 2025-05-21 | $11.24 | $11.92 | 59,079,100 | — | — |
| 2025-05-20 | $11.65 | $12.36 | 44,004,700 | — | — |
| 2025-05-19 | $11.86 | $12.58 | 43,362,700 | — | — |
| 2025-05-16 | $11.86 | $12.58 | 47,091,000 | — | — |
| 2025-05-15 | $11.76 | $12.47 | 55,977,300 | — | — |
| 2025-05-14 | $11.84 | $12.56 | 74,014,700 | — | — |
| 2025-05-13 | $12.30 | $13.05 | 86,366,800 | — | — |
| 2025-05-12 | $11.67 | $12.38 | 82,034,300 | — | — |
| 2025-05-09 | $11.11 | $11.78 | 59,559,300 | — | — |
| 2025-05-08 | $11.03 | $11.70 | 57,688,300 | — | — |
| 2025-05-07 | $10.56 | $11.20 | 41,319,000 | — | — |
| 2025-05-06 | $10.43 | $11.06 | 59,433,100 | — | — |
| 2025-05-05 | $10.66 | $11.31 | 82,200,000 | — | — |
| 2025-05-02 | $10.52 | $11.16 | 75,045,100 | — | — |
| 2025-05-01 | $10.03 | $10.64 | 52,501,000 | — | — |
| 2025-04-30 | $9.95 | $10.55 | 67,952,600 | — | — |
| 2025-04-29 | $9.90 | $10.50 | 60,906,800 | — | — |
| 2025-04-28 | $9.85 | $10.45 | 57,884,300 | — | — |
| 2025-04-25 | $9.75 | $10.34 | 65,137,100 | — | — |
| 2025-04-24 | $9.61 | $10.19 | 70,563,300 | — | — |
| 2025-04-23 | $9.32 | $9.89 | 102,486,900 | — | — |
| 2025-04-22 | $9.31 | $9.88 | 62,418,700 | — | — |
| 2025-04-21 | $9.07 | $9.62 | 60,044,800 | — | — |
| 2025-04-17 | $9.46 | $10.03 | 53,589,200 | — | — |
| 2025-04-16 | $9.42 | $9.99 | 71,227,600 | — | — |
| 2025-04-15 | $9.85 | $10.45 | 66,123,800 | — | — |
| 2025-04-14 | $9.58 | $10.16 | 62,460,000 | — | — |
| 2025-04-11 | $9.67 | $10.26 | 53,220,900 | — | — |
| 2025-04-10 | $9.51 | $10.09 | 84,127,700 | — | — |
| 2025-04-09 | $11.12 | $11.80 | 133,951,300 | — | — |
| 2025-04-08 | $9.07 | $9.62 | 81,034,700 | — | — |
| 2025-04-07 | $9.71 | $10.30 | 74,435,400 | — | — |
| 2025-04-04 | $9.46 | $10.03 | 110,348,000 | — | — |
| 2025-04-03 | $9.51 | $10.09 | 77,097,900 | — | — |
| 2025-04-02 | $10.59 | $11.23 | 64,334,500 | — | — |
| 2025-04-01 | $10.30 | $10.93 | 74,551,400 | — | — |
| 2025-03-31 | $10.55 | $11.19 | 66,955,100 | — | — |
| 2025-03-28 | $10.70 | $11.35 | 59,697,700 | — | — |
| 2025-03-27 | $11.14 | $11.82 | 53,377,900 | — | — |
| 2025-03-26 | $11.44 | $12.13 | 46,162,100 | — | — |
| 2025-03-25 | $11.51 | $12.21 | 57,417,100 | — | — |
| 2025-03-24 | $11.83 | $12.55 | 44,590,200 | — | — |
| 2025-03-21 | $11.39 | $12.08 | 46,970,100 | — | — |
| 2025-03-20 | $11.26 | $11.94 | 43,297,000 | — | — |
| 2025-03-19 | $11.48 | $12.18 | 67,120,000 | — | — |
| 2025-03-18 | $11.07 | $11.74 | 46,895,700 | — | — |
| 2025-03-17 | $11.32 | $12.01 | 64,374,500 | — | — |
| 2025-03-14 | $10.87 | $11.53 | 66,506,400 | — | — |
| 2025-03-13 | $10.67 | $11.32 | 95,901,500 | — | — |
| 2025-03-12 | $10.93 | $11.59 | 98,487,000 | — | — |
| 2025-03-11 | $11.46 | $12.16 | 109,911,400 | — | — |
| 2025-03-10 | $12.50 | $13.26 | 83,400,700 | — | — |
| 2025-03-07 | $13.03 | $13.82 | 76,618,800 | — | — |
| 2025-03-06 | $13.25 | $14.05 | 58,157,500 | — | — |
| 2025-03-05 | $14.09 | $14.95 | 56,987,400 | — | — |
| 2025-03-04 | $13.35 | $14.16 | 71,114,400 | — | — |
| 2025-03-03 | $13.87 | $14.71 | 55,452,000 | — | — |
| 2025-02-28 | $14.35 | $15.22 | 49,731,000 | — | — |
| 2025-02-27 | $14.53 | $15.41 | 56,503,100 | — | — |
| 2025-02-26 | $15.18 | $16.10 | 43,181,100 | — | — |
| 2025-02-25 | $15.13 | $16.05 | 48,363,100 | — | — |
| 2025-02-24 | $15.31 | $16.24 | 42,730,700 | — | — |
| 2025-02-21 | $15.23 | $16.16 | 55,698,700 | — | — |
| 2025-02-20 | $15.86 | $16.82 | 32,618,400 | — | — |
| 2025-02-19 | $16.00 | $16.97 | 24,543,500 | — | — |
| 2025-02-18 | $16.08 | $17.06 | 28,428,700 | — | — |
| 2025-02-14 | $15.97 | $16.94 | 29,250,900 | — | — |
| 2025-02-13 | $15.74 | $16.70 | 41,583,700 | — | — |
| 2025-02-12 | $16.26 | $17.25 | 24,573,000 | — | — |
| 2025-02-11 | $16.41 | $17.41 | 29,009,400 | — | — |
| 2025-02-10 | $16.62 | $17.63 | 27,672,600 | — | — |
| 2025-02-07 | $17.17 | $18.21 | 22,457,800 | — | — |
| 2025-02-06 | $17.06 | $18.10 | 25,501,400 | — | — |
| 2025-02-05 | $16.96 | $17.99 | 27,632,200 | — | — |
| 2025-02-04 | $16.84 | $17.86 | 28,810,100 | — | — |
| 2025-02-03 | $16.70 | $17.71 | 32,955,700 | — | — |
| 2025-01-31 | $16.92 | $17.95 | 30,040,400 | — | — |
| 2025-01-30 | $16.90 | $17.93 | 42,121,200 | — | — |
| 2025-01-29 | $17.33 | $18.38 | 24,719,400 | — | — |
| 2025-01-28 | $17.15 | $18.19 | 29,817,400 | — | — |
| 2025-01-27 | $17.20 | $18.24 | 40,498,000 | — | — |
| 2025-01-24 | $16.96 | $17.99 | 37,782,500 | — | — |
| 2025-01-23 | $17.03 | $18.06 | 94,892,400 | — | — |
| 2025-01-22 | $18.66 | $19.79 | 58,392,400 | — | — |
| 2025-01-21 | $18.64 | $19.77 | 30,731,600 | — | — |
| 2025-01-17 | $18.27 | $19.38 | 20,438,500 | — | — |
| 2025-01-16 | $18.29 | $19.40 | 22,031,800 | — | — |
| 2025-01-15 | $18.07 | $19.17 | 20,402,000 | — | — |
| 2025-01-14 | $18.21 | $19.32 | 26,175,800 | — | — |
| 2025-01-13 | $17.60 | $18.67 | 28,427,200 | — | — |
| 2025-01-10 | $18.38 | $19.50 | 43,954,000 | — | — |
| 2025-01-08 | $17.60 | $18.67 | 23,093,600 | — | — |
| 2025-01-07 | $17.69 | $18.76 | 25,491,200 | — | — |
| 2025-01-06 | $17.52 | $18.58 | 31,834,600 | — | — |
| 2025-01-03 | $16.97 | $18.00 | 23,807,000 | — | — |
| 2025-01-02 | $17.00 | $18.03 | 19,027,500 | — | — |