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
- 2009-09-24 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 | $9.68 | $54.79 | 1,065,900 | — | — |
| 2025-12-30 | $9.92 | $54.74 | 986,800 | — | — |
| 2025-12-29 | $9.92 | $54.74 | 915,300 | — | — |
| 2025-12-26 | $9.96 | $54.96 | 508,300 | — | — |
| 2025-12-24 | $9.98 | $55.07 | 477,300 | — | — |
| 2025-12-23 | $9.95 | $54.90 | 930,500 | — | — |
| 2025-12-22 | $10.11 | $55.78 | 1,146,500 | — | — |
| 2025-12-19 | $10.03 | $55.34 | 2,669,300 | — | — |
| 2025-12-18 | $10.12 | $55.84 | 1,090,500 | — | — |
| 2025-12-17 | $10.13 | $55.89 | 1,579,700 | — | — |
| 2025-12-16 | $9.92 | $54.74 | 1,081,500 | — | — |
| 2025-12-15 | $10.19 | $56.23 | 1,124,300 | — | — |
| 2025-12-12 | $10.12 | $55.84 | 914,700 | — | — |
| 2025-12-11 | $10.11 | $55.78 | 753,000 | — | — |
| 2025-12-10 | $10.11 | $55.78 | 842,400 | — | — |
| 2025-12-09 | $10.04 | $55.40 | 776,300 | — | — |
| 2025-12-08 | $9.97 | $55.01 | 878,400 | — | — |
| 2025-12-05 | $10.15 | $56.00 | 664,700 | — | — |
| 2025-12-04 | $9.97 | $55.01 | 704,300 | — | — |
| 2025-12-03 | $10.15 | $56.00 | 720,800 | — | — |
| 2025-12-02 | $10.11 | $55.78 | 816,300 | — | — |
| 2025-12-01 | $10.10 | $55.73 | 778,000 | — | — |
| 2025-11-28 | $10.13 | $55.89 | 592,100 | — | — |
| 2025-11-26 | $10.24 | $56.50 | 1,588,500 | — | — |
| 2025-11-25 | $10.18 | $56.17 | 890,300 | — | — |
| 2025-11-24 | $9.94 | $54.85 | 763,100 | — | — |
| 2025-11-21 | $9.94 | $54.85 | 1,081,400 | — | — |
| 2025-11-20 | $9.75 | $53.80 | 683,800 | — | — |
| 2025-11-19 | $9.67 | $53.36 | 939,000 | — | — |
| 2025-11-18 | $9.74 | $53.74 | 655,800 | — | — |
| 2025-11-17 | $9.73 | $53.69 | 920,200 | — | — |
| 2025-11-14 | $9.88 | $54.52 | 841,600 | — | — |
| 2025-11-13 | $9.90 | $54.63 | 673,000 | — | — |
| 2025-11-12 | $9.89 | $54.57 | 716,000 | — | — |
| 2025-11-11 | $9.93 | $54.79 | 626,900 | — | — |
| 2025-11-10 | $9.75 | $53.80 | 1,116,500 | — | — |
| 2025-11-07 | $9.83 | $54.24 | 882,700 | — | — |
| 2025-11-06 | $9.79 | $54.02 | 666,200 | — | — |
| 2025-11-05 | $9.93 | $54.79 | 669,700 | — | — |
| 2025-11-04 | $9.88 | $54.52 | 798,300 | — | — |
| 2025-11-03 | $9.71 | $53.58 | 1,517,400 | — | — |
| 2025-10-31 | $9.79 | $54.02 | 1,477,600 | — | — |
| 2025-10-30 | $9.99 | $55.12 | 1,102,600 | — | — |
| 2025-10-29 | $10.10 | $55.73 | 1,114,000 | — | — |
| 2025-10-28 | $10.15 | $56.00 | 647,600 | — | — |
| 2025-10-27 | $10.25 | $56.56 | 810,200 | — | — |
| 2025-10-24 | $10.28 | $56.72 | 731,000 | — | — |
| 2025-10-23 | $10.25 | $56.56 | 630,500 | — | — |
| 2025-10-22 | $10.33 | $57.00 | 1,045,200 | — | — |
| 2025-10-21 | $10.17 | $56.12 | 480,200 | — | — |
| 2025-10-20 | $10.15 | $56.00 | 787,300 | — | — |
| 2025-10-17 | $9.98 | $55.07 | 600,600 | — | — |
| 2025-10-16 | $9.88 | $54.52 | 1,466,300 | — | — |
| 2025-10-15 | $10.19 | $56.23 | 876,500 | — | — |
| 2025-10-14 | $10.17 | $56.12 | 791,100 | — | — |
| 2025-10-13 | $9.90 | $54.63 | 697,500 | — | — |
| 2025-10-10 | $9.68 | $53.41 | 807,700 | — | — |
| 2025-10-09 | $9.74 | $53.74 | 1,031,900 | — | — |
| 2025-10-08 | $9.94 | $54.85 | 860,700 | — | — |
| 2025-10-07 | $10.00 | $55.18 | 642,800 | — | — |
| 2025-10-06 | $10.00 | $55.18 | 934,300 | — | — |
| 2025-10-03 | $10.27 | $56.67 | 936,300 | — | — |
| 2025-10-02 | $10.23 | $56.45 | 823,000 | — | — |
| 2025-10-01 | $10.12 | $55.84 | 1,068,100 | — | — |
| 2025-09-30 | $10.13 | $55.89 | 1,071,100 | — | — |
| 2025-09-29 | $10.19 | $54.85 | 879,400 | — | — |
| 2025-09-26 | $10.24 | $55.12 | 587,500 | — | — |
| 2025-09-25 | $10.28 | $55.33 | 891,900 | — | — |
| 2025-09-24 | $10.45 | $56.25 | 816,600 | — | — |
| 2025-09-23 | $10.50 | $56.51 | 1,088,700 | — | — |
| 2025-09-22 | $10.49 | $56.46 | 800,200 | — | — |
| 2025-09-19 | $10.55 | $56.78 | 1,770,700 | — | — |
| 2025-09-18 | $10.67 | $57.43 | 896,900 | — | — |
| 2025-09-17 | $10.51 | $56.57 | 969,600 | — | — |
| 2025-09-16 | $10.52 | $56.62 | 839,900 | — | — |
| 2025-09-15 | $10.77 | $57.97 | 1,008,300 | — | — |
| 2025-09-12 | $10.84 | $58.34 | 587,800 | — | — |
| 2025-09-11 | $11.00 | $59.21 | 905,100 | — | — |
| 2025-09-10 | $11.02 | $59.31 | 563,100 | — | — |
| 2025-09-09 | $11.02 | $59.31 | 629,900 | — | — |
| 2025-09-08 | $10.99 | $59.15 | 744,000 | — | — |
| 2025-09-05 | $10.98 | $59.10 | 926,600 | — | — |
| 2025-09-04 | $10.89 | $58.61 | 795,100 | — | — |
| 2025-09-03 | $10.69 | $57.54 | 676,900 | — | — |
| 2025-09-02 | $10.50 | $56.51 | 819,400 | — | — |
| 2025-08-29 | $10.59 | $57.00 | 1,073,500 | — | — |
| 2025-08-28 | $10.45 | $56.25 | 612,900 | — | — |
| 2025-08-27 | $10.36 | $55.76 | 527,300 | — | — |
| 2025-08-26 | $10.36 | $55.76 | 737,200 | — | — |
| 2025-08-25 | $10.28 | $55.33 | 537,500 | — | — |
| 2025-08-22 | $10.39 | $55.92 | 1,211,000 | — | — |
| 2025-08-21 | $10.07 | $54.20 | 497,500 | — | — |
| 2025-08-20 | $10.27 | $55.28 | 715,400 | — | — |
| 2025-08-19 | $10.21 | $54.95 | 780,200 | — | — |
| 2025-08-18 | $10.03 | $53.99 | 495,900 | — | — |
| 2025-08-15 | $10.06 | $54.15 | 831,000 | — | — |
| 2025-08-14 | $10.11 | $54.42 | 683,800 | — | — |
| 2025-08-13 | $10.13 | $54.52 | 868,000 | — | — |
| 2025-08-12 | $10.04 | $54.04 | 561,500 | — | — |
| 2025-08-11 | $9.90 | $53.29 | 676,000 | — | — |
| 2025-08-08 | $10.02 | $53.93 | 697,000 | — | — |
| 2025-08-07 | $9.95 | $53.55 | 723,200 | — | — |
| 2025-08-06 | $9.85 | $53.02 | 718,400 | — | — |
| 2025-08-05 | $9.94 | $53.50 | 740,300 | — | — |
| 2025-08-04 | $9.91 | $53.34 | 1,012,800 | — | — |
| 2025-08-01 | $9.78 | $52.64 | 1,756,000 | — | — |
| 2025-07-31 | $9.62 | $51.78 | 2,285,200 | — | — |
| 2025-07-30 | $9.67 | $52.05 | 1,570,400 | — | — |
| 2025-07-29 | $9.80 | $52.75 | 921,600 | — | — |
| 2025-07-28 | $9.76 | $52.53 | 1,551,400 | — | — |
| 2025-07-25 | $9.86 | $53.07 | 456,700 | — | — |
| 2025-07-24 | $9.82 | $52.85 | 617,200 | — | — |
| 2025-07-23 | $9.84 | $52.96 | 911,500 | — | — |
| 2025-07-22 | $9.74 | $52.42 | 892,700 | — | — |
| 2025-07-21 | $9.70 | $52.21 | 860,200 | — | — |
| 2025-07-18 | $9.72 | $52.32 | 1,305,900 | — | — |
| 2025-07-17 | $9.87 | $53.12 | 1,715,700 | — | — |
| 2025-07-16 | $9.94 | $53.50 | 1,330,500 | — | — |
| 2025-07-15 | $9.86 | $53.07 | 1,094,300 | — | — |
| 2025-07-14 | $9.99 | $53.77 | 699,800 | — | — |
| 2025-07-11 | $9.95 | $53.55 | 794,500 | — | — |
| 2025-07-10 | $10.06 | $54.15 | 2,203,700 | — | — |
| 2025-07-09 | $9.93 | $53.45 | 769,400 | — | — |
| 2025-07-08 | $9.87 | $53.12 | 831,100 | — | — |
| 2025-07-07 | $9.81 | $52.80 | 1,093,400 | — | — |
| 2025-07-03 | $9.86 | $53.07 | 447,600 | — | — |
| 2025-07-02 | $9.92 | $53.39 | 999,300 | — | — |
| 2025-07-01 | $9.79 | $52.69 | 976,900 | — | — |
| 2025-06-30 | $9.68 | $52.10 | 1,426,900 | — | — |
| 2025-06-27 | $9.81 | $51.46 | 3,717,600 | — | — |
| 2025-06-26 | $9.85 | $51.67 | 1,254,200 | — | — |
| 2025-06-25 | $9.76 | $51.19 | 1,269,500 | — | — |
| 2025-06-24 | $9.83 | $51.56 | 1,072,700 | — | — |
| 2025-06-23 | $9.85 | $51.67 | 1,374,000 | — | — |
| 2025-06-20 | $9.87 | $51.77 | 3,469,900 | — | — |
| 2025-06-18 | $9.80 | $51.40 | 1,021,200 | — | — |
| 2025-06-17 | $9.71 | $50.93 | 1,031,900 | — | — |
| 2025-06-16 | $9.79 | $51.35 | 1,084,000 | — | — |
| 2025-06-13 | $9.82 | $51.51 | 1,993,400 | — | — |
| 2025-06-12 | $9.98 | $52.35 | 1,404,600 | — | — |
| 2025-06-11 | $10.06 | $52.77 | 2,228,100 | — | — |
| 2025-06-10 | $10.02 | $52.56 | 2,111,700 | — | — |
| 2025-06-09 | $10.03 | $52.61 | 1,098,600 | — | — |
| 2025-06-06 | $9.95 | $52.19 | 626,800 | — | — |
| 2025-06-05 | $9.84 | $51.61 | 963,400 | — | — |
| 2025-06-04 | $9.82 | $51.51 | 876,200 | — | — |
| 2025-06-03 | $9.86 | $51.72 | 865,800 | — | — |
| 2025-06-02 | $9.73 | $51.04 | 906,800 | — | — |
| 2025-05-30 | $9.83 | $51.56 | 1,327,600 | — | — |
| 2025-05-29 | $9.90 | $51.93 | 610,700 | — | — |
| 2025-05-28 | $9.84 | $51.61 | 834,700 | — | — |
| 2025-05-27 | $9.80 | $51.40 | 826,500 | — | — |
| 2025-05-23 | $9.63 | $50.51 | 742,300 | — | — |
| 2025-05-22 | $9.60 | $50.35 | 1,039,500 | — | — |
| 2025-05-21 | $9.54 | $50.04 | 988,300 | — | — |
| 2025-05-20 | $9.83 | $51.56 | 1,035,100 | — | — |
| 2025-05-19 | $9.88 | $51.82 | 830,100 | — | — |
| 2025-05-16 | $9.94 | $52.14 | 870,400 | — | — |
| 2025-05-15 | $9.89 | $51.87 | 968,100 | — | — |
| 2025-05-14 | $9.73 | $51.04 | 1,097,000 | — | — |
| 2025-05-13 | $9.91 | $51.98 | 1,637,800 | — | — |
| 2025-05-12 | $9.80 | $51.40 | 1,569,800 | — | — |
| 2025-05-09 | $9.59 | $50.30 | 1,006,900 | — | — |
| 2025-05-08 | $9.54 | $50.04 | 775,300 | — | — |
| 2025-05-07 | $9.43 | $49.46 | 957,600 | — | — |
| 2025-05-06 | $9.34 | $48.99 | 725,400 | — | — |
| 2025-05-05 | $9.46 | $49.62 | 799,200 | — | — |
| 2025-05-02 | $9.49 | $49.78 | 789,300 | — | — |
| 2025-05-01 | $9.42 | $49.41 | 1,204,800 | — | — |
| 2025-04-30 | $9.37 | $49.15 | 1,063,300 | — | — |
| 2025-04-29 | $9.52 | $49.93 | 939,900 | — | — |
| 2025-04-28 | $9.39 | $49.25 | 1,306,200 | — | — |
| 2025-04-25 | $9.21 | $48.31 | 2,018,800 | — | — |
| 2025-04-24 | $9.09 | $47.68 | 2,193,000 | — | — |
| 2025-04-23 | $9.09 | $47.68 | 3,059,000 | — | — |
| 2025-04-22 | $8.63 | $45.27 | 1,877,000 | — | — |
| 2025-04-21 | $8.17 | $42.85 | 881,000 | — | — |
| 2025-04-17 | $8.35 | $43.80 | 1,013,200 | — | — |
| 2025-04-16 | $8.17 | $42.85 | 995,600 | — | — |
| 2025-04-15 | $8.34 | $43.74 | 1,328,200 | — | — |
| 2025-04-14 | $8.31 | $43.59 | 1,668,700 | — | — |
| 2025-04-11 | $8.09 | $42.43 | 1,627,500 | — | — |
| 2025-04-10 | $8.21 | $43.06 | 1,749,100 | — | — |
| 2025-04-09 | $8.56 | $44.90 | 2,537,900 | — | — |
| 2025-04-08 | $7.98 | $41.86 | 2,251,600 | — | — |
| 2025-04-07 | $8.28 | $43.43 | 2,128,100 | — | — |
| 2025-04-04 | $8.72 | $45.74 | 2,266,500 | — | — |
| 2025-04-03 | $9.24 | $48.47 | 1,069,700 | — | — |
| 2025-04-02 | $9.48 | $49.72 | 911,500 | — | — |
| 2025-04-01 | $9.58 | $50.25 | 628,700 | — | — |
| 2025-03-31 | $9.57 | $50.20 | 827,500 | — | — |
| 2025-03-28 | $9.66 | $49.36 | 1,017,200 | — | — |
| 2025-03-27 | $9.82 | $50.17 | 796,200 | — | — |
| 2025-03-26 | $9.79 | $50.02 | 928,300 | — | — |
| 2025-03-25 | $9.80 | $50.07 | 857,300 | — | — |
| 2025-03-24 | $9.86 | $50.38 | 1,245,900 | — | — |
| 2025-03-21 | $9.85 | $50.33 | 2,748,900 | — | — |
| 2025-03-20 | $9.98 | $50.99 | 1,032,900 | — | — |
| 2025-03-19 | $9.96 | $50.89 | 1,241,600 | — | — |
| 2025-03-18 | $9.97 | $50.94 | 931,500 | — | — |
| 2025-03-17 | $9.97 | $50.94 | 959,600 | — | — |
| 2025-03-14 | $9.98 | $50.99 | 685,300 | — | — |
| 2025-03-13 | $9.75 | $49.82 | 949,100 | — | — |
| 2025-03-12 | $9.89 | $50.53 | 1,085,700 | — | — |
| 2025-03-11 | $9.79 | $50.02 | 1,208,100 | — | — |
| 2025-03-10 | $9.96 | $50.89 | 1,104,800 | — | — |
| 2025-03-07 | $10.02 | $51.20 | 1,634,700 | — | — |
| 2025-03-06 | $9.98 | $50.99 | 668,000 | — | — |
| 2025-03-05 | $9.98 | $50.99 | 953,500 | — | — |
| 2025-03-04 | $9.94 | $50.79 | 1,666,900 | — | — |
| 2025-03-03 | $10.00 | $51.09 | 1,324,000 | — | — |
| 2025-02-28 | $10.13 | $51.76 | 957,100 | — | — |
| 2025-02-27 | $10.07 | $51.45 | 630,500 | — | — |
| 2025-02-26 | $10.05 | $51.35 | 634,900 | — | — |
| 2025-02-25 | $10.07 | $51.45 | 768,500 | — | — |
| 2025-02-24 | $9.81 | $50.12 | 619,000 | — | — |
| 2025-02-21 | $9.84 | $50.28 | 909,400 | — | — |
| 2025-02-20 | $9.97 | $50.94 | 733,500 | — | — |
| 2025-02-19 | $10.04 | $51.30 | 1,098,600 | — | — |
| 2025-02-18 | $10.12 | $51.71 | 867,600 | — | — |
| 2025-02-14 | $10.10 | $51.61 | 1,059,000 | — | — |
| 2025-02-13 | $10.07 | $51.45 | 1,083,800 | — | — |
| 2025-02-12 | $9.92 | $50.69 | 1,138,500 | — | — |
| 2025-02-11 | $9.99 | $51.04 | 3,498,600 | — | — |
| 2025-02-10 | $9.09 | $46.44 | 1,425,900 | — | — |
| 2025-02-07 | $9.11 | $46.55 | 1,086,400 | — | — |
| 2025-02-06 | $9.15 | $46.75 | 1,061,200 | — | — |
| 2025-02-05 | $9.16 | $46.80 | 926,200 | — | — |
| 2025-02-04 | $9.00 | $45.98 | 1,062,900 | — | — |
| 2025-02-03 | $8.83 | $45.12 | 1,089,900 | — | — |
| 2025-01-31 | $8.86 | $45.27 | 688,700 | — | — |
| 2025-01-30 | $8.88 | $45.37 | 534,100 | — | — |
| 2025-01-29 | $8.79 | $44.91 | 681,900 | — | — |
| 2025-01-28 | $8.97 | $45.83 | 725,600 | — | — |
| 2025-01-27 | $9.07 | $46.34 | 1,262,400 | — | — |
| 2025-01-24 | $8.93 | $45.63 | 495,500 | — | — |
| 2025-01-23 | $8.88 | $45.37 | 638,700 | — | — |
| 2025-01-22 | $8.90 | $45.47 | 701,300 | — | — |
| 2025-01-21 | $9.04 | $46.19 | 986,400 | — | — |
| 2025-01-17 | $9.02 | $46.09 | 577,600 | — | — |
| 2025-01-16 | $8.97 | $45.83 | 632,700 | — | — |
| 2025-01-15 | $8.89 | $45.42 | 921,500 | — | — |
| 2025-01-14 | $8.83 | $45.12 | 906,100 | — | — |
| 2025-01-13 | $8.61 | $43.99 | 725,500 | — | — |
| 2025-01-10 | $8.57 | $43.79 | 951,200 | — | — |
| 2025-01-08 | $8.78 | $44.86 | 815,700 | — | — |
| 2025-01-07 | $8.85 | $45.22 | 996,400 | — | — |
| 2025-01-06 | $8.87 | $45.32 | 756,200 | — | — |
| 2025-01-03 | $8.97 | $45.83 | 843,300 | — | — |
| 2025-01-02 | $8.80 | $44.96 | 981,500 | — | — |