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
- 2007-12-03 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 | $17.69 | $193.29 | 2,175,400 | — | — |
| 2025-12-30 | $17.54 | $191.65 | 1,686,500 | — | — |
| 2025-12-29 | $17.56 | $191.87 | 2,270,900 | — | — |
| 2025-12-26 | $17.53 | $191.54 | 1,537,800 | — | — |
| 2025-12-24 | $17.56 | $191.87 | 1,002,900 | — | — |
| 2025-12-23 | $17.51 | $191.32 | 1,788,900 | — | — |
| 2025-12-22 | $17.72 | $193.62 | 3,111,500 | — | — |
| 2025-12-19 | $17.40 | $190.12 | 6,586,900 | — | — |
| 2025-12-18 | $17.20 | $187.93 | 3,156,500 | — | — |
| 2025-12-17 | $16.94 | $185.09 | 3,171,100 | — | — |
| 2025-12-16 | $16.87 | $184.33 | 3,382,600 | — | — |
| 2025-12-15 | $17.03 | $186.08 | 3,991,900 | — | — |
| 2025-12-12 | $16.91 | $182.14 | 3,641,500 | — | — |
| 2025-12-11 | $16.95 | $182.57 | 3,051,300 | — | — |
| 2025-12-10 | $16.79 | $180.85 | 2,942,400 | — | — |
| 2025-12-09 | $16.75 | $180.42 | 4,902,300 | — | — |
| 2025-12-08 | $17.32 | $186.56 | 2,980,500 | — | — |
| 2025-12-05 | $17.58 | $189.36 | 1,879,600 | — | — |
| 2025-12-04 | $17.44 | $187.85 | 1,883,300 | — | — |
| 2025-12-03 | $17.52 | $188.71 | 2,050,900 | — | — |
| 2025-12-02 | $17.30 | $186.34 | 2,269,500 | — | — |
| 2025-12-01 | $17.26 | $185.91 | 3,025,200 | — | — |
| 2025-11-28 | $17.52 | $188.71 | 1,969,000 | — | — |
| 2025-11-26 | $17.42 | $187.64 | 4,331,200 | — | — |
| 2025-11-25 | $17.05 | $183.65 | 3,519,500 | — | — |
| 2025-11-24 | $16.75 | $180.42 | 2,260,400 | — | — |
| 2025-11-21 | $16.61 | $178.91 | 2,884,400 | — | — |
| 2025-11-20 | $16.31 | $175.68 | 2,398,100 | — | — |
| 2025-11-19 | $16.45 | $177.19 | 2,633,800 | — | — |
| 2025-11-18 | $16.64 | $179.23 | 2,278,100 | — | — |
| 2025-11-17 | $16.44 | $177.08 | 2,863,300 | — | — |
| 2025-11-14 | $16.69 | $177.19 | 3,549,300 | — | — |
| 2025-11-13 | $16.55 | $175.70 | 3,542,600 | — | — |
| 2025-11-12 | $16.82 | $178.57 | 3,297,100 | — | — |
| 2025-11-11 | $17.01 | $180.59 | 2,930,000 | — | — |
| 2025-11-10 | $16.76 | $177.93 | 2,698,600 | — | — |
| 2025-11-07 | $16.83 | $178.67 | 2,815,200 | — | — |
| 2025-11-06 | $16.58 | $176.02 | 2,400,100 | — | — |
| 2025-11-05 | $16.67 | $176.98 | 2,255,500 | — | — |
| 2025-11-04 | $16.46 | $174.75 | 2,393,800 | — | — |
| 2025-11-03 | $16.34 | $173.47 | 2,324,200 | — | — |
| 2025-10-31 | $16.22 | $172.20 | 2,084,000 | — | — |
| 2025-10-30 | $15.95 | $169.33 | 3,097,500 | — | — |
| 2025-10-29 | $16.21 | $172.09 | 2,102,900 | — | — |
| 2025-10-28 | $16.29 | $172.94 | 2,117,800 | — | — |
| 2025-10-27 | $16.39 | $174.00 | 2,735,700 | — | — |
| 2025-10-24 | $16.41 | $174.22 | 4,886,200 | — | — |
| 2025-10-23 | $15.94 | $169.23 | 3,921,500 | — | — |
| 2025-10-22 | $15.77 | $167.42 | 3,079,600 | — | — |
| 2025-10-21 | $15.69 | $166.57 | 1,997,800 | — | — |
| 2025-10-20 | $15.75 | $167.21 | 3,094,200 | — | — |
| 2025-10-17 | $15.66 | $166.25 | 2,510,400 | — | — |
| 2025-10-16 | $15.44 | $163.92 | 3,748,600 | — | — |
| 2025-10-15 | $15.58 | $165.40 | 3,305,200 | — | — |
| 2025-10-14 | $15.68 | $163.92 | 4,649,600 | — | — |
| 2025-10-13 | $15.66 | $163.71 | 3,249,900 | — | — |
| 2025-10-10 | $15.64 | $163.50 | 2,849,400 | — | — |
| 2025-10-09 | $15.76 | $164.75 | 2,564,300 | — | — |
| 2025-10-08 | $15.89 | $166.11 | 2,784,300 | — | — |
| 2025-10-07 | $15.59 | $162.98 | 3,064,100 | — | — |
| 2025-10-06 | $15.46 | $161.62 | 2,368,700 | — | — |
| 2025-10-03 | $15.49 | $161.93 | 2,827,900 | — | — |
| 2025-10-02 | $15.52 | $162.25 | 3,586,100 | — | — |
| 2025-10-01 | $15.42 | $161.20 | 3,450,300 | — | — |
| 2025-09-30 | $14.94 | $156.18 | 2,886,600 | — | — |
| 2025-09-29 | $14.67 | $153.36 | 3,095,700 | — | — |
| 2025-09-26 | $14.57 | $152.31 | 2,343,800 | — | — |
| 2025-09-25 | $14.34 | $149.91 | 2,513,500 | — | — |
| 2025-09-24 | $14.13 | $147.71 | 2,510,600 | — | — |
| 2025-09-23 | $14.23 | $148.76 | 3,313,100 | — | — |
| 2025-09-22 | $14.05 | $146.88 | 4,809,600 | — | — |
| 2025-09-19 | $14.59 | $152.52 | 8,537,600 | — | — |
| 2025-09-18 | $14.75 | $154.20 | 2,627,800 | — | — |
| 2025-09-17 | $14.94 | $156.18 | 3,058,700 | — | — |
| 2025-09-16 | $14.87 | $155.45 | 3,549,500 | — | — |
| 2025-09-15 | $15.07 | $157.54 | 3,140,900 | — | — |
| 2025-09-12 | $15.32 | $157.65 | 3,967,200 | — | — |
| 2025-09-11 | $15.24 | $156.82 | 4,584,500 | — | — |
| 2025-09-10 | $15.46 | $159.09 | 3,017,100 | — | — |
| 2025-09-09 | $15.63 | $160.84 | 3,165,500 | — | — |
| 2025-09-08 | $15.71 | $161.66 | 3,318,900 | — | — |
| 2025-09-05 | $15.82 | $162.79 | 3,201,800 | — | — |
| 2025-09-04 | $15.63 | $160.84 | 3,281,800 | — | — |
| 2025-09-03 | $15.39 | $158.37 | 2,413,000 | — | — |
| 2025-09-02 | $15.15 | $155.90 | 3,019,100 | — | — |
| 2025-08-29 | $15.31 | $157.54 | 2,797,300 | — | — |
| 2025-08-28 | $15.14 | $155.79 | 2,359,800 | — | — |
| 2025-08-27 | $15.08 | $155.18 | 2,542,200 | — | — |
| 2025-08-26 | $15.14 | $155.79 | 2,604,900 | — | — |
| 2025-08-25 | $15.03 | $154.66 | 2,181,400 | — | — |
| 2025-08-22 | $15.19 | $156.31 | 4,038,400 | — | — |
| 2025-08-21 | $14.74 | $151.68 | 3,017,100 | — | — |
| 2025-08-20 | $14.81 | $152.40 | 2,792,100 | — | — |
| 2025-08-19 | $14.71 | $151.37 | 4,231,500 | — | — |
| 2025-08-18 | $14.88 | $153.12 | 3,044,800 | — | — |
| 2025-08-15 | $15.06 | $154.97 | 3,370,600 | — | — |
| 2025-08-14 | $15.29 | $154.87 | 3,918,300 | — | — |
| 2025-08-13 | $15.42 | $156.18 | 4,236,800 | — | — |
| 2025-08-12 | $15.08 | $152.74 | 6,818,400 | — | — |
| 2025-08-11 | $14.88 | $150.71 | 8,352,100 | — | — |
| 2025-08-08 | $15.62 | $158.21 | 7,146,500 | — | — |
| 2025-08-07 | $15.82 | $160.24 | 10,454,300 | — | — |
| 2025-08-06 | $15.90 | $161.05 | 17,902,300 | — | — |
| 2025-08-05 | $16.80 | $170.16 | 2,315,300 | — | — |
| 2025-08-04 | $16.80 | $170.16 | 2,453,900 | — | — |
| 2025-08-01 | $16.38 | $165.91 | 2,770,200 | — | — |
| 2025-07-31 | $16.31 | $165.20 | 3,015,000 | — | — |
| 2025-07-30 | $16.43 | $166.41 | 3,360,600 | — | — |
| 2025-07-29 | $16.69 | $169.05 | 2,279,000 | — | — |
| 2025-07-28 | $16.63 | $168.44 | 4,007,200 | — | — |
| 2025-07-25 | $16.86 | $170.77 | 3,135,900 | — | — |
| 2025-07-24 | $16.69 | $169.05 | 3,689,700 | — | — |
| 2025-07-23 | $16.89 | $171.07 | 4,001,700 | — | — |
| 2025-07-22 | $16.68 | $168.95 | 2,673,100 | — | — |
| 2025-07-21 | $16.31 | $165.20 | 2,566,600 | — | — |
| 2025-07-18 | $16.48 | $166.92 | 1,778,700 | — | — |
| 2025-07-17 | $16.59 | $168.03 | 3,767,300 | — | — |
| 2025-07-16 | $16.50 | $167.12 | 2,199,200 | — | — |
| 2025-07-15 | $16.54 | $167.53 | 2,724,600 | — | — |
| 2025-07-14 | $16.74 | $167.12 | 4,069,800 | — | — |
| 2025-07-11 | $16.85 | $168.22 | 3,145,300 | — | — |
| 2025-07-10 | $16.93 | $169.02 | 2,352,700 | — | — |
| 2025-07-09 | $16.88 | $168.52 | 2,494,600 | — | — |
| 2025-07-08 | $16.66 | $166.32 | 2,288,300 | — | — |
| 2025-07-07 | $16.69 | $166.62 | 2,841,800 | — | — |
| 2025-07-03 | $16.86 | $168.32 | 2,039,700 | — | — |
| 2025-07-02 | $16.85 | $168.22 | 2,594,100 | — | — |
| 2025-07-01 | $16.75 | $167.22 | 3,442,600 | — | — |
| 2025-06-30 | $16.81 | $167.82 | 2,500,200 | — | — |
| 2025-06-27 | $16.58 | $165.53 | 5,807,200 | — | — |
| 2025-06-26 | $16.69 | $166.62 | 2,319,200 | — | — |
| 2025-06-25 | $16.48 | $164.53 | 1,347,900 | — | — |
| 2025-06-24 | $16.47 | $164.43 | 2,199,400 | — | — |
| 2025-06-23 | $16.42 | $163.93 | 2,004,100 | — | — |
| 2025-06-20 | $16.46 | $164.33 | 4,815,300 | — | — |
| 2025-06-18 | $16.57 | $165.43 | 2,070,000 | — | — |
| 2025-06-17 | $16.20 | $161.73 | 2,033,200 | — | — |
| 2025-06-16 | $16.48 | $164.53 | 2,113,800 | — | — |
| 2025-06-13 | $16.75 | $164.83 | 2,485,500 | — | — |
| 2025-06-12 | $16.90 | $166.30 | 2,371,500 | — | — |
| 2025-06-11 | $16.81 | $165.42 | 2,139,400 | — | — |
| 2025-06-10 | $16.75 | $164.83 | 2,257,900 | — | — |
| 2025-06-09 | $16.58 | $163.15 | 2,836,000 | — | — |
| 2025-06-06 | $16.54 | $162.76 | 1,710,500 | — | — |
| 2025-06-05 | $16.53 | $162.66 | 1,745,700 | — | — |
| 2025-06-04 | $16.48 | $162.17 | 2,016,700 | — | — |
| 2025-06-03 | $16.41 | $161.48 | 2,481,600 | — | — |
| 2025-06-02 | $16.05 | $157.94 | 1,621,700 | — | — |
| 2025-05-30 | $16.21 | $159.51 | 2,383,000 | — | — |
| 2025-05-29 | $16.32 | $160.60 | 1,528,300 | — | — |
| 2025-05-28 | $16.14 | $158.82 | 1,616,200 | — | — |
| 2025-05-27 | $16.07 | $158.14 | 1,796,000 | — | — |
| 2025-05-23 | $15.98 | $157.25 | 1,735,300 | — | — |
| 2025-05-22 | $15.95 | $156.95 | 1,928,100 | — | — |
| 2025-05-21 | $15.95 | $156.95 | 2,377,300 | — | — |
| 2025-05-20 | $16.72 | $164.53 | 2,222,200 | — | — |
| 2025-05-19 | $16.78 | $165.12 | 2,315,500 | — | — |
| 2025-05-16 | $16.81 | $165.42 | 2,658,200 | — | — |
| 2025-05-15 | $16.76 | $164.92 | 2,753,000 | — | — |
| 2025-05-14 | $16.82 | $163.15 | 3,266,900 | — | — |
| 2025-05-13 | $17.02 | $165.09 | 2,808,200 | — | — |
| 2025-05-12 | $16.96 | $164.51 | 3,582,100 | — | — |
| 2025-05-09 | $16.85 | $163.44 | 1,991,800 | — | — |
| 2025-05-08 | $16.84 | $163.35 | 2,046,000 | — | — |
| 2025-05-07 | $16.47 | $159.76 | 1,785,900 | — | — |
| 2025-05-06 | $16.10 | $156.17 | 1,853,500 | — | — |
| 2025-05-05 | $16.16 | $156.75 | 1,840,700 | — | — |
| 2025-05-02 | $16.22 | $157.33 | 3,089,300 | — | — |
| 2025-05-01 | $16.40 | $159.08 | 2,441,200 | — | — |
| 2025-04-30 | $16.47 | $159.76 | 2,485,500 | — | — |
| 2025-04-29 | $16.65 | $161.50 | 3,514,900 | — | — |
| 2025-04-28 | $16.42 | $159.27 | 3,723,300 | — | — |
| 2025-04-25 | $15.99 | $155.10 | 3,035,300 | — | — |
| 2025-04-24 | $15.30 | $148.41 | 2,424,500 | — | — |
| 2025-04-23 | $14.88 | $144.34 | 2,382,300 | — | — |
| 2025-04-22 | $14.70 | $142.59 | 2,718,500 | — | — |
| 2025-04-21 | $14.08 | $136.58 | 3,121,600 | — | — |
| 2025-04-17 | $14.30 | $138.71 | 2,387,500 | — | — |
| 2025-04-16 | $13.97 | $135.51 | 3,152,900 | — | — |
| 2025-04-15 | $14.23 | $138.03 | 2,972,600 | — | — |
| 2025-04-14 | $14.43 | $137.64 | 4,169,000 | — | — |
| 2025-04-11 | $14.09 | $134.40 | 4,305,700 | — | — |
| 2025-04-10 | $14.15 | $134.97 | 4,736,800 | — | — |
| 2025-04-09 | $15.05 | $143.56 | 6,216,600 | — | — |
| 2025-04-08 | $14.36 | $136.97 | 5,550,400 | — | — |
| 2025-04-07 | $14.62 | $139.46 | 5,075,800 | — | — |
| 2025-04-04 | $15.07 | $143.75 | 5,591,900 | — | — |
| 2025-04-03 | $16.40 | $156.43 | 2,760,200 | — | — |
| 2025-04-02 | $16.74 | $159.68 | 3,257,600 | — | — |
| 2025-04-01 | $17.03 | $162.44 | 1,852,900 | — | — |
| 2025-03-31 | $17.10 | $163.11 | 2,493,400 | — | — |
| 2025-03-28 | $17.05 | $162.63 | 3,116,700 | — | — |
| 2025-03-27 | $17.58 | $167.69 | 2,158,100 | — | — |
| 2025-03-26 | $17.62 | $168.07 | 4,052,700 | — | — |
| 2025-03-25 | $18.16 | $173.22 | 2,730,600 | — | — |
| 2025-03-24 | $18.54 | $176.85 | 2,258,500 | — | — |
| 2025-03-21 | $18.53 | $176.75 | 7,357,400 | — | — |
| 2025-03-20 | $18.62 | $177.61 | 1,835,900 | — | — |
| 2025-03-19 | $18.68 | $178.18 | 2,369,400 | — | — |
| 2025-03-18 | $18.80 | $179.33 | 2,377,500 | — | — |
| 2025-03-17 | $18.72 | $178.56 | 2,691,100 | — | — |
| 2025-03-14 | $18.80 | $177.04 | 3,034,200 | — | — |
| 2025-03-13 | $18.58 | $174.97 | 2,274,500 | — | — |
| 2025-03-12 | $18.57 | $174.87 | 2,245,800 | — | — |
| 2025-03-11 | $18.48 | $174.02 | 4,916,500 | — | — |
| 2025-03-10 | $18.99 | $178.83 | 4,200,400 | — | — |
| 2025-03-07 | $19.01 | $179.01 | 4,108,300 | — | — |
| 2025-03-06 | $18.65 | $175.62 | 2,073,000 | — | — |
| 2025-03-05 | $18.69 | $176.00 | 1,765,800 | — | — |
| 2025-03-04 | $18.55 | $174.68 | 2,394,300 | — | — |
| 2025-03-03 | $18.65 | $175.62 | 3,277,600 | — | — |
| 2025-02-28 | $19.05 | $179.39 | 3,009,600 | — | — |
| 2025-02-27 | $18.98 | $178.73 | 1,877,800 | — | — |
| 2025-02-26 | $19.05 | $179.39 | 2,399,500 | — | — |
| 2025-02-25 | $18.84 | $177.41 | 4,057,600 | — | — |
| 2025-02-24 | $18.74 | $176.47 | 2,832,900 | — | — |
| 2025-02-21 | $18.89 | $177.88 | 3,297,500 | — | — |
| 2025-02-20 | $18.94 | $178.36 | 3,097,600 | — | — |
| 2025-02-19 | $18.96 | $178.54 | 3,226,000 | — | — |
| 2025-02-18 | $18.95 | $178.45 | 3,700,500 | — | — |
| 2025-02-14 | $19.18 | $180.62 | 3,833,300 | — | — |
| 2025-02-13 | $19.21 | $178.64 | 3,498,300 | — | — |
| 2025-02-12 | $18.91 | $175.85 | 3,199,300 | — | — |
| 2025-02-11 | $19.06 | $177.24 | 1,990,200 | — | — |
| 2025-02-10 | $18.90 | $175.76 | 1,776,400 | — | — |
| 2025-02-07 | $18.81 | $174.92 | 1,471,800 | — | — |
| 2025-02-06 | $18.88 | $175.57 | 1,420,900 | — | — |
| 2025-02-05 | $18.83 | $175.10 | 1,651,400 | — | — |
| 2025-02-04 | $18.81 | $174.92 | 1,935,900 | — | — |
| 2025-02-03 | $18.75 | $174.36 | 2,155,000 | — | — |
| 2025-01-31 | $18.82 | $175.01 | 3,553,300 | — | — |
| 2025-01-30 | $18.78 | $174.64 | 2,160,900 | — | — |
| 2025-01-29 | $18.51 | $172.13 | 1,404,000 | — | — |
| 2025-01-28 | $18.55 | $172.50 | 2,158,900 | — | — |
| 2025-01-27 | $18.69 | $173.80 | 2,263,000 | — | — |
| 2025-01-24 | $18.51 | $172.13 | 1,353,700 | — | — |
| 2025-01-23 | $18.48 | $171.85 | 1,880,600 | — | — |
| 2025-01-22 | $18.65 | $173.43 | 2,033,100 | — | — |
| 2025-01-21 | $18.80 | $174.83 | 2,632,300 | — | — |
| 2025-01-17 | $18.66 | $173.52 | 1,680,000 | — | — |
| 2025-01-16 | $18.48 | $171.85 | 2,394,900 | — | — |
| 2025-01-15 | $18.08 | $168.13 | 2,820,700 | — | — |
| 2025-01-14 | $18.05 | $165.62 | 3,638,500 | — | — |
| 2025-01-13 | $18.15 | $166.54 | 2,674,200 | — | — |
| 2025-01-10 | $18.32 | $168.10 | 2,712,200 | — | — |
| 2025-01-08 | $18.80 | $172.50 | 2,055,900 | — | — |
| 2025-01-07 | $18.90 | $173.42 | 1,954,100 | — | — |
| 2025-01-06 | $19.01 | $174.43 | 2,919,900 | — | — |
| 2025-01-03 | $19.27 | $176.81 | 1,876,600 | — | — |
| 2025-01-02 | $18.97 | $174.06 | 1,698,900 | — | — |