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
- 2007-02-22 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 | $9.18 | $66.33 | 1,019,500 | — | — |
| 2025-12-30 | $9.05 | $65.39 | 677,000 | — | — |
| 2025-12-29 | $9.01 | $65.10 | 700,000 | — | — |
| 2025-12-26 | $8.97 | $64.81 | 500,300 | — | — |
| 2025-12-24 | $8.85 | $63.95 | 480,400 | — | — |
| 2025-12-23 | $8.80 | $63.58 | 695,300 | — | — |
| 2025-12-22 | $8.83 | $63.80 | 697,800 | — | — |
| 2025-12-19 | $8.86 | $64.02 | 2,437,000 | — | — |
| 2025-12-18 | $8.98 | $64.89 | 967,200 | — | — |
| 2025-12-17 | $8.95 | $64.67 | 686,600 | — | — |
| 2025-12-16 | $8.96 | $64.74 | 705,400 | — | — |
| 2025-12-15 | $8.95 | $64.67 | 1,022,200 | — | — |
| 2025-12-12 | $9.03 | $65.25 | 494,800 | — | — |
| 2025-12-11 | $9.00 | $65.03 | 1,334,100 | — | — |
| 2025-12-10 | $8.98 | $64.89 | 757,700 | — | — |
| 2025-12-09 | $8.99 | $64.96 | 753,800 | — | — |
| 2025-12-08 | $8.92 | $64.45 | 629,000 | — | — |
| 2025-12-05 | $8.87 | $64.09 | 780,400 | — | — |
| 2025-12-04 | $8.78 | $63.44 | 1,098,900 | — | — |
| 2025-12-03 | $8.73 | $63.08 | 1,056,200 | — | — |
| 2025-12-02 | $8.97 | $62.93 | 843,500 | — | — |
| 2025-12-01 | $9.02 | $63.29 | 792,200 | — | — |
| 2025-11-28 | $9.15 | $64.20 | 388,300 | — | — |
| 2025-11-26 | $9.06 | $63.57 | 422,600 | — | — |
| 2025-11-25 | $8.97 | $62.93 | 852,500 | — | — |
| 2025-11-24 | $8.87 | $62.23 | 945,600 | — | — |
| 2025-11-21 | $8.87 | $62.23 | 834,400 | — | — |
| 2025-11-20 | $8.72 | $61.18 | 373,800 | — | — |
| 2025-11-19 | $8.74 | $61.32 | 620,300 | — | — |
| 2025-11-18 | $8.70 | $61.04 | 617,700 | — | — |
| 2025-11-17 | $8.73 | $61.25 | 606,000 | — | — |
| 2025-11-14 | $8.94 | $62.72 | 377,600 | — | — |
| 2025-11-13 | $8.94 | $62.72 | 491,400 | — | — |
| 2025-11-12 | $8.95 | $62.79 | 383,800 | — | — |
| 2025-11-11 | $8.92 | $62.58 | 402,700 | — | — |
| 2025-11-10 | $8.86 | $62.16 | 934,500 | — | — |
| 2025-11-07 | $8.96 | $62.86 | 819,600 | — | — |
| 2025-11-06 | $9.00 | $63.15 | 476,100 | — | — |
| 2025-11-05 | $9.06 | $63.57 | 555,000 | — | — |
| 2025-11-04 | $9.03 | $63.36 | 340,400 | — | — |
| 2025-11-03 | $9.00 | $63.15 | 351,500 | — | — |
| 2025-10-31 | $9.00 | $63.15 | 345,000 | — | — |
| 2025-10-30 | $8.93 | $62.65 | 563,900 | — | — |
| 2025-10-29 | $9.04 | $63.43 | 433,200 | — | — |
| 2025-10-28 | $9.15 | $64.20 | 503,600 | — | — |
| 2025-10-27 | $9.04 | $63.43 | 455,500 | — | — |
| 2025-10-24 | $8.93 | $62.65 | 343,000 | — | — |
| 2025-10-23 | $8.85 | $62.09 | 438,300 | — | — |
| 2025-10-22 | $8.76 | $61.46 | 357,200 | — | — |
| 2025-10-21 | $8.72 | $61.18 | 437,100 | — | — |
| 2025-10-20 | $8.62 | $60.48 | 375,000 | — | — |
| 2025-10-17 | $8.59 | $60.27 | 524,800 | — | — |
| 2025-10-16 | $8.58 | $60.20 | 472,500 | — | — |
| 2025-10-15 | $8.76 | $61.46 | 539,100 | — | — |
| 2025-10-14 | $8.78 | $61.60 | 610,000 | — | — |
| 2025-10-13 | $8.65 | $60.69 | 592,000 | — | — |
| 2025-10-10 | $8.41 | $59.01 | 662,000 | — | — |
| 2025-10-09 | $8.45 | $59.29 | 750,900 | — | — |
| 2025-10-08 | $8.53 | $59.85 | 824,200 | — | — |
| 2025-10-07 | $8.49 | $59.57 | 684,900 | — | — |
| 2025-10-06 | $8.57 | $60.13 | 658,300 | — | — |
| 2025-10-03 | $8.61 | $60.41 | 436,900 | — | — |
| 2025-10-02 | $8.70 | $61.04 | 358,300 | — | — |
| 2025-10-01 | $8.64 | $60.62 | 669,700 | — | — |
| 2025-09-30 | $8.76 | $61.46 | 517,100 | — | — |
| 2025-09-29 | $8.82 | $61.88 | 778,300 | — | — |
| 2025-09-26 | $8.95 | $62.79 | 405,600 | — | — |
| 2025-09-25 | $9.01 | $63.22 | 488,700 | — | — |
| 2025-09-24 | $8.96 | $62.86 | 635,600 | — | — |
| 2025-09-23 | $9.05 | $63.50 | 518,700 | — | — |
| 2025-09-22 | $9.08 | $63.71 | 450,400 | — | — |
| 2025-09-19 | $9.21 | $64.62 | 620,500 | — | — |
| 2025-09-18 | $9.24 | $64.83 | 394,600 | — | — |
| 2025-09-17 | $9.12 | $63.99 | 443,400 | — | — |
| 2025-09-16 | $9.14 | $64.13 | 483,100 | — | — |
| 2025-09-15 | $9.18 | $64.41 | 739,400 | — | — |
| 2025-09-12 | $9.30 | $65.25 | 324,100 | — | — |
| 2025-09-11 | $9.46 | $66.37 | 551,200 | — | — |
| 2025-09-10 | $9.45 | $66.30 | 671,200 | — | — |
| 2025-09-09 | $9.42 | $66.09 | 537,500 | — | — |
| 2025-09-08 | $9.44 | $66.23 | 479,000 | — | — |
| 2025-09-05 | $9.39 | $65.88 | 375,400 | — | — |
| 2025-09-04 | $9.41 | $66.02 | 872,400 | — | — |
| 2025-09-03 | $9.39 | $65.88 | 552,400 | — | — |
| 2025-09-02 | $9.83 | $66.79 | 1,201,500 | — | — |
| 2025-08-29 | $9.90 | $67.27 | 672,100 | — | — |
| 2025-08-28 | $9.85 | $66.93 | 411,900 | — | — |
| 2025-08-27 | $9.83 | $66.79 | 532,700 | — | — |
| 2025-08-26 | $9.80 | $66.59 | 429,700 | — | — |
| 2025-08-25 | $9.74 | $66.18 | 437,700 | — | — |
| 2025-08-22 | $9.72 | $66.05 | 394,400 | — | — |
| 2025-08-21 | $9.65 | $65.57 | 242,300 | — | — |
| 2025-08-20 | $9.65 | $65.57 | 328,500 | — | — |
| 2025-08-19 | $9.65 | $65.57 | 295,700 | — | — |
| 2025-08-18 | $9.68 | $65.77 | 393,400 | — | — |
| 2025-08-15 | $9.53 | $64.76 | 351,700 | — | — |
| 2025-08-14 | $9.66 | $65.64 | 315,100 | — | — |
| 2025-08-13 | $9.71 | $65.98 | 335,800 | — | — |
| 2025-08-12 | $9.67 | $65.71 | 389,800 | — | — |
| 2025-08-11 | $9.61 | $65.30 | 570,200 | — | — |
| 2025-08-08 | $9.60 | $65.23 | 711,500 | — | — |
| 2025-08-07 | $9.19 | $62.44 | 550,000 | — | — |
| 2025-08-06 | $9.30 | $63.19 | 263,000 | — | — |
| 2025-08-05 | $9.21 | $62.58 | 400,900 | — | — |
| 2025-08-04 | $9.17 | $62.31 | 344,000 | — | — |
| 2025-08-01 | $9.18 | $62.38 | 279,400 | — | — |
| 2025-07-31 | $9.24 | $62.78 | 220,500 | — | — |
| 2025-07-30 | $9.31 | $63.26 | 268,400 | — | — |
| 2025-07-29 | $9.42 | $64.01 | 337,100 | — | — |
| 2025-07-28 | $9.42 | $64.01 | 341,800 | — | — |
| 2025-07-25 | $9.58 | $65.09 | 214,100 | — | — |
| 2025-07-24 | $9.57 | $65.03 | 255,200 | — | — |
| 2025-07-23 | $9.58 | $65.09 | 157,500 | — | — |
| 2025-07-22 | $9.55 | $64.89 | 333,700 | — | — |
| 2025-07-21 | $9.50 | $64.55 | 350,900 | — | — |
| 2025-07-18 | $9.58 | $65.09 | 209,700 | — | — |
| 2025-07-17 | $9.70 | $65.91 | 236,900 | — | — |
| 2025-07-16 | $9.62 | $65.37 | 288,000 | — | — |
| 2025-07-15 | $9.50 | $64.55 | 258,800 | — | — |
| 2025-07-14 | $9.52 | $64.69 | 375,100 | — | — |
| 2025-07-11 | $9.52 | $64.69 | 345,000 | — | — |
| 2025-07-10 | $9.40 | $63.87 | 490,900 | — | — |
| 2025-07-09 | $9.27 | $62.99 | 388,500 | — | — |
| 2025-07-08 | $9.30 | $63.19 | 546,400 | — | — |
| 2025-07-07 | $9.22 | $62.65 | 501,500 | — | — |
| 2025-07-03 | $9.28 | $63.06 | 207,800 | — | — |
| 2025-07-02 | $9.23 | $62.72 | 237,700 | — | — |
| 2025-07-01 | $9.17 | $62.31 | 277,600 | — | — |
| 2025-06-30 | $9.14 | $62.11 | 383,600 | — | — |
| 2025-06-27 | $9.10 | $61.83 | 300,800 | — | — |
| 2025-06-26 | $9.17 | $62.31 | 506,100 | — | — |
| 2025-06-25 | $9.00 | $61.15 | 376,700 | — | — |
| 2025-06-24 | $9.04 | $61.43 | 393,100 | — | — |
| 2025-06-23 | $8.95 | $60.81 | 441,600 | — | — |
| 2025-06-20 | $9.06 | $61.56 | 354,500 | — | — |
| 2025-06-18 | $9.07 | $61.63 | 352,000 | — | — |
| 2025-06-17 | $9.04 | $61.43 | 246,800 | — | — |
| 2025-06-16 | $9.01 | $61.22 | 419,200 | — | — |
| 2025-06-13 | $9.06 | $61.56 | 445,000 | — | — |
| 2025-06-12 | $9.11 | $61.90 | 457,700 | — | — |
| 2025-06-11 | $9.09 | $61.77 | 671,400 | — | — |
| 2025-06-10 | $9.13 | $62.04 | 539,300 | — | — |
| 2025-06-09 | $9.10 | $61.83 | 654,200 | — | — |
| 2025-06-06 | $8.89 | $60.41 | 383,200 | — | — |
| 2025-06-05 | $8.83 | $60.00 | 678,900 | — | — |
| 2025-06-04 | $8.86 | $60.20 | 806,300 | — | — |
| 2025-06-03 | $9.28 | $60.95 | 883,300 | — | — |
| 2025-06-02 | $9.23 | $60.62 | 652,800 | — | — |
| 2025-05-30 | $9.31 | $61.15 | 483,500 | — | — |
| 2025-05-29 | $9.30 | $61.08 | 438,500 | — | — |
| 2025-05-28 | $9.33 | $61.28 | 452,000 | — | — |
| 2025-05-27 | $9.24 | $60.69 | 400,800 | — | — |
| 2025-05-23 | $9.05 | $59.44 | 283,800 | — | — |
| 2025-05-22 | $9.01 | $59.18 | 319,700 | — | — |
| 2025-05-21 | $9.02 | $59.24 | 466,100 | — | — |
| 2025-05-20 | $9.27 | $60.88 | 422,600 | — | — |
| 2025-05-19 | $9.14 | $60.03 | 410,000 | — | — |
| 2025-05-16 | $9.10 | $59.77 | 307,600 | — | — |
| 2025-05-15 | $8.91 | $58.52 | 332,000 | — | — |
| 2025-05-14 | $8.87 | $58.26 | 406,200 | — | — |
| 2025-05-13 | $8.88 | $58.32 | 506,800 | — | — |
| 2025-05-12 | $8.67 | $56.94 | 710,900 | — | — |
| 2025-05-09 | $8.56 | $56.22 | 730,700 | — | — |
| 2025-05-08 | $8.70 | $57.14 | 379,600 | — | — |
| 2025-05-07 | $8.61 | $56.55 | 384,500 | — | — |
| 2025-05-06 | $8.63 | $56.68 | 428,400 | — | — |
| 2025-05-05 | $8.60 | $56.48 | 442,500 | — | — |
| 2025-05-02 | $8.75 | $57.47 | 344,700 | — | — |
| 2025-05-01 | $8.61 | $56.55 | 364,600 | — | — |
| 2025-04-30 | $8.71 | $57.21 | 322,900 | — | — |
| 2025-04-29 | $8.80 | $57.80 | 342,300 | — | — |
| 2025-04-28 | $8.88 | $58.32 | 295,600 | — | — |
| 2025-04-25 | $8.86 | $58.19 | 303,400 | — | — |
| 2025-04-24 | $8.83 | $57.99 | 282,300 | — | — |
| 2025-04-23 | $8.74 | $57.40 | 334,000 | — | — |
| 2025-04-22 | $8.67 | $56.94 | 248,200 | — | — |
| 2025-04-21 | $8.50 | $55.83 | 374,300 | — | — |
| 2025-04-17 | $8.70 | $57.14 | 440,100 | — | — |
| 2025-04-16 | $8.55 | $56.16 | 528,100 | — | — |
| 2025-04-15 | $8.60 | $56.48 | 497,300 | — | — |
| 2025-04-14 | $8.42 | $55.30 | 675,900 | — | — |
| 2025-04-11 | $8.37 | $54.97 | 672,200 | — | — |
| 2025-04-10 | $8.27 | $54.32 | 802,000 | — | — |
| 2025-04-09 | $8.47 | $55.63 | 1,069,600 | — | — |
| 2025-04-08 | $7.89 | $51.82 | 1,061,100 | — | — |
| 2025-04-07 | $8.15 | $53.53 | 1,345,700 | — | — |
| 2025-04-04 | $8.66 | $56.88 | 1,355,000 | — | — |
| 2025-04-03 | $9.29 | $61.02 | 689,700 | — | — |
| 2025-04-02 | $9.47 | $62.20 | 335,200 | — | — |
| 2025-04-01 | $9.51 | $62.46 | 379,500 | — | — |
| 2025-03-31 | $9.54 | $62.66 | 504,600 | — | — |
| 2025-03-28 | $9.61 | $63.12 | 463,700 | — | — |
| 2025-03-27 | $9.66 | $63.45 | 346,600 | — | — |
| 2025-03-26 | $9.61 | $63.12 | 319,400 | — | — |
| 2025-03-25 | $9.65 | $63.38 | 374,700 | — | — |
| 2025-03-24 | $9.58 | $62.92 | 384,300 | — | — |
| 2025-03-21 | $9.59 | $62.99 | 459,800 | — | — |
| 2025-03-20 | $9.63 | $63.25 | 388,200 | — | — |
| 2025-03-19 | $9.51 | $62.46 | 511,500 | — | — |
| 2025-03-18 | $9.39 | $61.67 | 382,700 | — | — |
| 2025-03-17 | $9.40 | $61.74 | 485,000 | — | — |
| 2025-03-14 | $9.37 | $61.54 | 1,883,000 | — | — |
| 2025-03-13 | $9.36 | $61.48 | 622,700 | — | — |
| 2025-03-12 | $9.44 | $62.00 | 786,200 | — | — |
| 2025-03-11 | $9.49 | $62.33 | 955,700 | — | — |
| 2025-03-10 | $9.65 | $63.38 | 704,900 | — | — |
| 2025-03-07 | $9.76 | $64.10 | 370,400 | — | — |
| 2025-03-06 | $9.63 | $63.25 | 595,900 | — | — |
| 2025-03-05 | $9.72 | $63.84 | 668,700 | — | — |
| 2025-03-04 | $10.20 | $64.96 | 1,163,400 | — | — |
| 2025-03-03 | $10.42 | $66.36 | 858,100 | — | — |
| 2025-02-28 | $10.42 | $66.36 | 391,500 | — | — |
| 2025-02-27 | $10.23 | $65.15 | 650,500 | — | — |
| 2025-02-26 | $10.18 | $64.83 | 959,600 | — | — |
| 2025-02-25 | $10.21 | $65.02 | 672,200 | — | — |
| 2025-02-24 | $10.43 | $66.42 | 1,100,000 | — | — |
| 2025-02-21 | $10.78 | $68.65 | 882,500 | — | — |
| 2025-02-20 | $10.50 | $66.87 | 553,900 | — | — |
| 2025-02-19 | $10.46 | $66.61 | 549,100 | — | — |
| 2025-02-18 | $10.35 | $65.91 | 756,500 | — | — |
| 2025-02-14 | $10.23 | $65.15 | 567,300 | — | — |
| 2025-02-13 | $10.30 | $65.59 | 315,900 | — | — |
| 2025-02-12 | $10.22 | $65.08 | 407,600 | — | — |
| 2025-02-11 | $10.12 | $64.45 | 468,300 | — | — |
| 2025-02-10 | $10.11 | $64.38 | 405,900 | — | — |
| 2025-02-07 | $10.10 | $64.32 | 361,600 | — | — |
| 2025-02-06 | $10.11 | $64.38 | 393,900 | — | — |
| 2025-02-05 | $10.10 | $64.32 | 539,300 | — | — |
| 2025-02-04 | $10.09 | $64.26 | 458,100 | — | — |
| 2025-02-03 | $10.08 | $64.19 | 506,100 | — | — |
| 2025-01-31 | $10.12 | $64.45 | 574,800 | — | — |
| 2025-01-30 | $10.07 | $64.13 | 453,500 | — | — |
| 2025-01-29 | $9.94 | $63.30 | 336,100 | — | — |
| 2025-01-28 | $9.99 | $63.62 | 323,500 | — | — |
| 2025-01-27 | $9.98 | $63.56 | 417,600 | — | — |
| 2025-01-24 | $9.90 | $63.05 | 218,900 | — | — |
| 2025-01-23 | $9.89 | $62.98 | 323,500 | — | — |
| 2025-01-22 | $9.87 | $62.85 | 305,900 | — | — |
| 2025-01-21 | $9.87 | $62.85 | 552,100 | — | — |
| 2025-01-17 | $9.70 | $61.77 | 302,200 | — | — |
| 2025-01-16 | $9.72 | $61.90 | 340,700 | — | — |
| 2025-01-15 | $9.60 | $61.14 | 285,100 | — | — |
| 2025-01-14 | $9.48 | $60.37 | 218,800 | — | — |
| 2025-01-13 | $9.36 | $59.61 | 384,000 | — | — |
| 2025-01-10 | $9.38 | $59.73 | 363,900 | — | — |
| 2025-01-08 | $9.37 | $59.67 | 380,200 | — | — |
| 2025-01-07 | $9.42 | $59.99 | 523,300 | — | — |
| 2025-01-06 | $9.54 | $60.75 | 442,300 | — | — |
| 2025-01-03 | $9.70 | $61.77 | 265,800 | — | — |
| 2025-01-02 | $9.67 | $61.58 | 367,500 | — | — |