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
- 2005-08-30 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 | $9.48 | $57.22 | 1,227,500 | — | — |
| 2025-12-30 | $9.40 | $56.74 | 646,400 | — | — |
| 2025-12-29 | $9.28 | $56.02 | 420,900 | — | — |
| 2025-12-26 | $9.32 | $56.26 | 236,100 | — | — |
| 2025-12-24 | $9.32 | $56.26 | 268,800 | — | — |
| 2025-12-23 | $9.34 | $56.38 | 414,000 | — | — |
| 2025-12-22 | $9.33 | $56.32 | 291,900 | — | — |
| 2025-12-19 | $9.38 | $55.56 | 528,900 | — | — |
| 2025-12-18 | $9.30 | $55.09 | 406,600 | — | — |
| 2025-12-17 | $9.27 | $54.91 | 479,700 | — | — |
| 2025-12-16 | $9.32 | $55.21 | 863,500 | — | — |
| 2025-12-15 | $9.39 | $55.62 | 708,900 | — | — |
| 2025-12-12 | $9.20 | $54.50 | 428,500 | — | — |
| 2025-12-11 | $9.22 | $54.62 | 504,300 | — | — |
| 2025-12-10 | $9.21 | $54.56 | 556,800 | — | — |
| 2025-12-09 | $9.13 | $54.08 | 316,900 | — | — |
| 2025-12-08 | $9.14 | $54.14 | 337,000 | — | — |
| 2025-12-05 | $9.17 | $54.32 | 275,300 | — | — |
| 2025-12-04 | $9.15 | $54.20 | 195,800 | — | — |
| 2025-12-03 | $9.13 | $54.08 | 345,700 | — | — |
| 2025-12-02 | $9.14 | $54.14 | 428,400 | — | — |
| 2025-12-01 | $9.11 | $53.96 | 507,100 | — | — |
| 2025-11-28 | $9.20 | $54.50 | 375,800 | — | — |
| 2025-11-26 | $9.12 | $54.02 | 461,100 | — | — |
| 2025-11-25 | $9.01 | $53.37 | 414,900 | — | — |
| 2025-11-24 | $8.89 | $52.66 | 407,600 | — | — |
| 2025-11-21 | $8.80 | $52.13 | 391,600 | — | — |
| 2025-11-20 | $8.68 | $51.42 | 637,200 | — | — |
| 2025-11-19 | $8.75 | $51.83 | 471,500 | — | — |
| 2025-11-18 | $8.80 | $52.13 | 493,600 | — | — |
| 2025-11-17 | $8.88 | $52.60 | 507,400 | — | — |
| 2025-11-14 | $8.96 | $53.08 | 421,500 | — | — |
| 2025-11-13 | $9.02 | $53.06 | 439,300 | — | — |
| 2025-11-12 | $9.11 | $53.59 | 398,600 | — | — |
| 2025-11-11 | $9.06 | $53.30 | 506,000 | — | — |
| 2025-11-10 | $9.06 | $53.30 | 328,300 | — | — |
| 2025-11-07 | $8.94 | $52.59 | 374,800 | — | — |
| 2025-11-06 | $9.00 | $52.95 | 310,400 | — | — |
| 2025-11-05 | $9.02 | $53.06 | 433,700 | — | — |
| 2025-11-04 | $9.00 | $52.95 | 352,600 | — | — |
| 2025-11-03 | $9.08 | $53.42 | 305,600 | — | — |
| 2025-10-31 | $9.11 | $53.59 | 440,400 | — | — |
| 2025-10-30 | $9.06 | $53.30 | 516,100 | — | — |
| 2025-10-29 | $9.10 | $53.53 | 292,900 | — | — |
| 2025-10-28 | $9.14 | $53.77 | 272,000 | — | — |
| 2025-10-27 | $9.16 | $53.89 | 490,700 | — | — |
| 2025-10-24 | $9.09 | $53.48 | 310,100 | — | — |
| 2025-10-23 | $8.99 | $52.89 | 399,100 | — | — |
| 2025-10-22 | $8.99 | $52.89 | 350,100 | — | — |
| 2025-10-21 | $9.02 | $53.06 | 273,700 | — | — |
| 2025-10-20 | $8.98 | $52.83 | 451,100 | — | — |
| 2025-10-17 | $8.95 | $52.65 | 190,700 | — | — |
| 2025-10-16 | $8.99 | $52.89 | 386,700 | — | — |
| 2025-10-15 | $9.08 | $53.42 | 592,500 | — | — |
| 2025-10-14 | $9.15 | $53.46 | 832,800 | — | — |
| 2025-10-13 | $9.05 | $52.88 | 317,000 | — | — |
| 2025-10-10 | $8.94 | $52.24 | 603,100 | — | — |
| 2025-10-09 | $9.11 | $53.23 | 572,700 | — | — |
| 2025-10-08 | $9.18 | $53.64 | 522,400 | — | — |
| 2025-10-07 | $9.19 | $53.70 | 577,000 | — | — |
| 2025-10-06 | $9.16 | $53.52 | 407,000 | — | — |
| 2025-10-03 | $9.11 | $53.23 | 297,100 | — | — |
| 2025-10-02 | $9.14 | $53.41 | 269,000 | — | — |
| 2025-10-01 | $9.12 | $53.29 | 415,300 | — | — |
| 2025-09-30 | $9.11 | $53.23 | 472,700 | — | — |
| 2025-09-29 | $9.06 | $52.94 | 607,600 | — | — |
| 2025-09-26 | $8.98 | $52.47 | 273,800 | — | — |
| 2025-09-25 | $9.04 | $52.82 | 507,400 | — | — |
| 2025-09-24 | $9.00 | $52.59 | 283,400 | — | — |
| 2025-09-23 | $9.02 | $52.70 | 298,400 | — | — |
| 2025-09-22 | $9.03 | $52.76 | 354,000 | — | — |
| 2025-09-19 | $9.01 | $52.65 | 365,900 | — | — |
| 2025-09-18 | $8.99 | $52.53 | 319,500 | — | — |
| 2025-09-17 | $8.98 | $52.47 | 435,700 | — | — |
| 2025-09-16 | $8.99 | $52.53 | 292,600 | — | — |
| 2025-09-15 | $9.03 | $52.76 | 299,300 | — | — |
| 2025-09-12 | $9.05 | $52.52 | 451,500 | — | — |
| 2025-09-11 | $9.09 | $52.75 | 351,600 | — | — |
| 2025-09-10 | $9.10 | $52.81 | 267,500 | — | — |
| 2025-09-09 | $9.07 | $52.63 | 287,100 | — | — |
| 2025-09-08 | $9.02 | $52.34 | 345,500 | — | — |
| 2025-09-05 | $9.03 | $52.40 | 292,100 | — | — |
| 2025-09-04 | $9.06 | $52.58 | 277,800 | — | — |
| 2025-09-03 | $9.02 | $52.34 | 432,900 | — | — |
| 2025-09-02 | $9.02 | $52.34 | 389,600 | — | — |
| 2025-08-29 | $9.05 | $52.52 | 444,300 | — | — |
| 2025-08-28 | $9.07 | $52.63 | 419,700 | — | — |
| 2025-08-27 | $9.02 | $52.34 | 267,800 | — | — |
| 2025-08-26 | $9.04 | $52.46 | 422,700 | — | — |
| 2025-08-25 | $8.99 | $52.17 | 391,000 | — | — |
| 2025-08-22 | $9.00 | $52.23 | 648,300 | — | — |
| 2025-08-21 | $8.84 | $51.30 | 338,000 | — | — |
| 2025-08-20 | $8.86 | $51.41 | 229,100 | — | — |
| 2025-08-19 | $8.88 | $51.53 | 305,300 | — | — |
| 2025-08-18 | $8.87 | $51.47 | 408,900 | — | — |
| 2025-08-15 | $8.83 | $51.24 | 360,400 | — | — |
| 2025-08-14 | $8.98 | $51.75 | 257,600 | — | — |
| 2025-08-13 | $9.00 | $51.87 | 393,900 | — | — |
| 2025-08-12 | $8.92 | $51.41 | 314,100 | — | — |
| 2025-08-11 | $8.86 | $51.06 | 316,300 | — | — |
| 2025-08-08 | $8.88 | $51.18 | 378,000 | — | — |
| 2025-08-07 | $8.79 | $50.66 | 303,400 | — | — |
| 2025-08-06 | $8.81 | $50.77 | 448,100 | — | — |
| 2025-08-05 | $8.72 | $50.25 | 229,200 | — | — |
| 2025-08-04 | $8.73 | $50.31 | 350,900 | — | — |
| 2025-08-01 | $8.70 | $50.14 | 576,600 | — | — |
| 2025-07-31 | $8.83 | $50.89 | 619,900 | — | — |
| 2025-07-30 | $8.84 | $50.94 | 519,200 | — | — |
| 2025-07-29 | $8.84 | $50.94 | 362,400 | — | — |
| 2025-07-28 | $8.84 | $50.94 | 325,100 | — | — |
| 2025-07-25 | $8.90 | $51.29 | 327,300 | — | — |
| 2025-07-24 | $8.83 | $50.89 | 484,400 | — | — |
| 2025-07-23 | $8.88 | $51.18 | 271,800 | — | — |
| 2025-07-22 | $8.80 | $50.71 | 231,100 | — | — |
| 2025-07-21 | $8.77 | $50.54 | 425,200 | — | — |
| 2025-07-18 | $8.72 | $50.25 | 1,207,200 | — | — |
| 2025-07-17 | $8.86 | $51.06 | 336,300 | — | — |
| 2025-07-16 | $8.82 | $50.83 | 439,800 | — | — |
| 2025-07-15 | $8.81 | $50.77 | 329,600 | — | — |
| 2025-07-14 | $8.91 | $50.99 | 401,100 | — | — |
| 2025-07-11 | $8.90 | $50.93 | 222,600 | — | — |
| 2025-07-10 | $8.96 | $51.28 | 320,700 | — | — |
| 2025-07-09 | $8.93 | $51.11 | 442,600 | — | — |
| 2025-07-08 | $8.88 | $50.82 | 326,800 | — | — |
| 2025-07-07 | $8.88 | $50.82 | 376,400 | — | — |
| 2025-07-03 | $8.99 | $51.45 | 244,300 | — | — |
| 2025-07-02 | $8.94 | $51.16 | 499,300 | — | — |
| 2025-07-01 | $8.92 | $51.05 | 550,500 | — | — |
| 2025-06-30 | $8.89 | $50.88 | 590,600 | — | — |
| 2025-06-27 | $8.82 | $50.48 | 426,600 | — | — |
| 2025-06-26 | $8.73 | $49.96 | 272,900 | — | — |
| 2025-06-25 | $8.71 | $49.85 | 398,600 | — | — |
| 2025-06-24 | $8.67 | $49.62 | 404,000 | — | — |
| 2025-06-23 | $8.57 | $49.04 | 451,200 | — | — |
| 2025-06-20 | $8.53 | $48.82 | 227,800 | — | — |
| 2025-06-18 | $8.52 | $48.76 | 213,000 | — | — |
| 2025-06-17 | $8.53 | $48.82 | 229,100 | — | — |
| 2025-06-16 | $8.59 | $49.16 | 259,200 | — | — |
| 2025-06-13 | $8.58 | $49.10 | 355,400 | — | — |
| 2025-06-12 | $8.69 | $49.38 | 253,700 | — | — |
| 2025-06-11 | $8.65 | $49.15 | 342,400 | — | — |
| 2025-06-10 | $8.67 | $49.26 | 279,000 | — | — |
| 2025-06-09 | $8.61 | $48.92 | 306,200 | — | — |
| 2025-06-06 | $8.60 | $48.87 | 363,500 | — | — |
| 2025-06-05 | $8.52 | $48.41 | 490,000 | — | — |
| 2025-06-04 | $8.57 | $48.69 | 344,600 | — | — |
| 2025-06-03 | $8.61 | $48.92 | 374,200 | — | — |
| 2025-06-02 | $8.60 | $48.87 | 554,300 | — | — |
| 2025-05-30 | $8.56 | $48.64 | 468,500 | — | — |
| 2025-05-29 | $8.59 | $48.81 | 425,300 | — | — |
| 2025-05-28 | $8.47 | $48.13 | 316,900 | — | — |
| 2025-05-27 | $8.54 | $48.52 | 282,000 | — | — |
| 2025-05-23 | $8.41 | $47.79 | 300,000 | — | — |
| 2025-05-22 | $8.46 | $48.07 | 363,200 | — | — |
| 2025-05-21 | $8.49 | $48.24 | 425,100 | — | — |
| 2025-05-20 | $8.63 | $49.04 | 352,400 | — | — |
| 2025-05-19 | $8.58 | $48.75 | 298,800 | — | — |
| 2025-05-16 | $8.57 | $48.69 | 330,500 | — | — |
| 2025-05-15 | $8.51 | $48.35 | 308,000 | — | — |
| 2025-05-14 | $8.61 | $48.57 | 330,100 | — | — |
| 2025-05-13 | $8.68 | $48.96 | 447,000 | — | — |
| 2025-05-12 | $8.60 | $48.51 | 426,700 | — | — |
| 2025-05-09 | $8.51 | $48.01 | 315,600 | — | — |
| 2025-05-08 | $8.43 | $47.55 | 483,800 | — | — |
| 2025-05-07 | $8.37 | $47.22 | 372,900 | — | — |
| 2025-05-06 | $8.36 | $47.16 | 503,500 | — | — |
| 2025-05-05 | $8.37 | $47.22 | 413,600 | — | — |
| 2025-05-02 | $8.39 | $47.33 | 352,900 | — | — |
| 2025-05-01 | $8.31 | $46.88 | 648,100 | — | — |
| 2025-04-30 | $8.25 | $46.54 | 1,475,300 | — | — |
| 2025-04-29 | $8.29 | $46.76 | 342,300 | — | — |
| 2025-04-28 | $8.23 | $46.43 | 360,600 | — | — |
| 2025-04-25 | $8.25 | $46.54 | 351,500 | — | — |
| 2025-04-24 | $8.20 | $46.26 | 268,800 | — | — |
| 2025-04-23 | $8.09 | $45.64 | 453,600 | — | — |
| 2025-04-22 | $8.02 | $45.24 | 627,300 | — | — |
| 2025-04-21 | $7.81 | $44.06 | 503,800 | — | — |
| 2025-04-17 | $7.97 | $44.96 | 452,100 | — | — |
| 2025-04-16 | $7.95 | $44.85 | 433,200 | — | — |
| 2025-04-15 | $8.05 | $45.41 | 356,500 | — | — |
| 2025-04-14 | $8.11 | $45.40 | 374,800 | — | — |
| 2025-04-11 | $8.02 | $44.90 | 342,300 | — | — |
| 2025-04-10 | $7.99 | $44.73 | 391,900 | — | — |
| 2025-04-09 | $8.18 | $45.79 | 824,400 | — | — |
| 2025-04-08 | $7.64 | $42.77 | 881,600 | — | — |
| 2025-04-07 | $7.60 | $42.54 | 1,203,200 | — | — |
| 2025-04-04 | $7.73 | $43.27 | 1,207,700 | — | — |
| 2025-04-03 | $8.37 | $46.86 | 490,200 | — | — |
| 2025-04-02 | $8.62 | $48.25 | 310,600 | — | — |
| 2025-04-01 | $8.63 | $48.31 | 387,000 | — | — |
| 2025-03-31 | $8.60 | $48.14 | 822,800 | — | — |
| 2025-03-28 | $8.64 | $48.37 | 439,000 | — | — |
| 2025-03-27 | $8.67 | $48.53 | 366,000 | — | — |
| 2025-03-26 | $8.65 | $48.42 | 352,800 | — | — |
| 2025-03-25 | $8.72 | $48.81 | 392,000 | — | — |
| 2025-03-24 | $8.68 | $48.59 | 398,700 | — | — |
| 2025-03-21 | $8.59 | $48.09 | 445,000 | — | — |
| 2025-03-20 | $8.65 | $48.42 | 245,200 | — | — |
| 2025-03-19 | $8.68 | $48.59 | 436,100 | — | — |
| 2025-03-18 | $8.67 | $48.53 | 304,800 | — | — |
| 2025-03-17 | $8.64 | $48.37 | 641,100 | — | — |
| 2025-03-14 | $8.60 | $48.14 | 225,300 | — | — |
| 2025-03-13 | $8.53 | $47.40 | 462,100 | — | — |
| 2025-03-12 | $8.55 | $47.51 | 470,400 | — | — |
| 2025-03-11 | $8.59 | $47.74 | 549,400 | — | — |
| 2025-03-10 | $8.71 | $48.40 | 512,500 | — | — |
| 2025-03-07 | $8.76 | $48.68 | 301,400 | — | — |
| 2025-03-06 | $8.72 | $48.46 | 410,800 | — | — |
| 2025-03-05 | $8.86 | $49.24 | 413,500 | — | — |
| 2025-03-04 | $8.74 | $48.57 | 574,800 | — | — |
| 2025-03-03 | $8.88 | $49.35 | 354,000 | — | — |
| 2025-02-28 | $8.94 | $49.68 | 673,800 | — | — |
| 2025-02-27 | $8.82 | $49.02 | 415,800 | — | — |
| 2025-02-26 | $8.79 | $48.85 | 302,800 | — | — |
| 2025-02-25 | $8.85 | $49.18 | 468,000 | — | — |
| 2025-02-24 | $8.82 | $49.02 | 290,900 | — | — |
| 2025-02-21 | $8.83 | $49.07 | 365,500 | — | — |
| 2025-02-20 | $8.88 | $49.35 | 384,200 | — | — |
| 2025-02-19 | $8.88 | $49.35 | 325,200 | — | — |
| 2025-02-18 | $8.91 | $49.52 | 447,900 | — | — |
| 2025-02-14 | $8.93 | $49.63 | 307,100 | — | — |
| 2025-02-13 | $8.97 | $49.50 | 351,100 | — | — |
| 2025-02-12 | $8.89 | $49.06 | 444,200 | — | — |
| 2025-02-11 | $8.86 | $48.90 | 250,800 | — | — |
| 2025-02-10 | $8.80 | $48.57 | 359,900 | — | — |
| 2025-02-07 | $8.80 | $48.57 | 506,600 | — | — |
| 2025-02-06 | $8.90 | $49.12 | 421,000 | — | — |
| 2025-02-05 | $8.97 | $49.50 | 572,700 | — | — |
| 2025-02-04 | $8.81 | $48.62 | 313,900 | — | — |
| 2025-02-03 | $8.77 | $48.40 | 442,700 | — | — |
| 2025-01-31 | $8.79 | $48.51 | 590,600 | — | — |
| 2025-01-30 | $8.85 | $48.84 | 432,500 | — | — |
| 2025-01-29 | $8.71 | $48.07 | 584,200 | — | — |
| 2025-01-28 | $8.79 | $48.51 | 419,000 | — | — |
| 2025-01-27 | $8.81 | $48.62 | 520,100 | — | — |
| 2025-01-24 | $8.78 | $48.46 | 321,900 | — | — |
| 2025-01-23 | $8.79 | $48.51 | 429,900 | — | — |
| 2025-01-22 | $8.73 | $48.18 | 303,600 | — | — |
| 2025-01-21 | $8.72 | $48.12 | 455,800 | — | — |
| 2025-01-17 | $8.66 | $47.79 | 1,136,200 | — | — |
| 2025-01-16 | $8.60 | $47.46 | 546,700 | — | — |
| 2025-01-15 | $8.65 | $47.74 | 597,100 | — | — |
| 2025-01-14 | $8.55 | $46.84 | 421,000 | — | — |
| 2025-01-13 | $8.44 | $46.24 | 510,300 | — | — |
| 2025-01-10 | $8.37 | $45.86 | 724,600 | — | — |
| 2025-01-08 | $8.44 | $46.24 | 690,900 | — | — |
| 2025-01-07 | $8.44 | $46.24 | 376,000 | — | — |
| 2025-01-06 | $8.44 | $46.24 | 737,400 | — | — |
| 2025-01-03 | $8.35 | $45.75 | 429,300 | — | — |
| 2025-01-02 | $8.29 | $45.42 | 415,000 | — | — |