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
- 2004-08-30 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 | $11.33 | $60.92 | 240,600 | — | — |
| 2025-12-30 | $11.32 | $60.87 | 248,800 | — | — |
| 2025-12-29 | $11.33 | $60.92 | 423,100 | — | — |
| 2025-12-26 | $11.39 | $61.24 | 132,900 | — | — |
| 2025-12-24 | $11.36 | $61.08 | 110,900 | — | — |
| 2025-12-23 | $11.33 | $60.92 | 162,400 | — | — |
| 2025-12-22 | $11.32 | $60.87 | 350,100 | — | — |
| 2025-12-19 | $11.38 | $60.54 | 194,700 | — | — |
| 2025-12-18 | $11.33 | $60.28 | 134,500 | — | — |
| 2025-12-17 | $11.32 | $60.23 | 151,900 | — | — |
| 2025-12-16 | $11.33 | $60.28 | 193,000 | — | — |
| 2025-12-15 | $11.27 | $59.96 | 187,900 | — | — |
| 2025-12-12 | $11.24 | $59.80 | 146,600 | — | — |
| 2025-12-11 | $11.26 | $59.91 | 203,400 | — | — |
| 2025-12-10 | $11.29 | $60.07 | 186,100 | — | — |
| 2025-12-09 | $11.26 | $59.91 | 177,700 | — | — |
| 2025-12-08 | $11.21 | $59.64 | 460,400 | — | — |
| 2025-12-05 | $11.14 | $59.27 | 492,600 | — | — |
| 2025-12-04 | $11.27 | $59.96 | 148,700 | — | — |
| 2025-12-03 | $11.24 | $59.80 | 194,800 | — | — |
| 2025-12-02 | $11.23 | $59.75 | 236,700 | — | — |
| 2025-12-01 | $11.23 | $59.75 | 261,900 | — | — |
| 2025-11-28 | $11.33 | $60.28 | 148,100 | — | — |
| 2025-11-26 | $11.30 | $60.12 | 211,000 | — | — |
| 2025-11-25 | $11.27 | $59.96 | 257,300 | — | — |
| 2025-11-24 | $11.19 | $59.53 | 473,400 | — | — |
| 2025-11-21 | $11.06 | $58.84 | 331,400 | — | — |
| 2025-11-20 | $11.03 | $58.68 | 443,700 | — | — |
| 2025-11-19 | $11.25 | $59.85 | 179,900 | — | — |
| 2025-11-18 | $11.33 | $60.28 | 193,400 | — | — |
| 2025-11-17 | $11.41 | $60.70 | 208,900 | — | — |
| 2025-11-14 | $11.43 | $60.81 | 158,400 | — | — |
| 2025-11-13 | $11.59 | $61.02 | 163,000 | — | — |
| 2025-11-12 | $11.58 | $60.97 | 127,000 | — | — |
| 2025-11-11 | $11.61 | $61.13 | 65,300 | — | — |
| 2025-11-10 | $11.60 | $61.08 | 204,100 | — | — |
| 2025-11-07 | $11.57 | $60.92 | 133,700 | — | — |
| 2025-11-06 | $11.68 | $61.50 | 100,200 | — | — |
| 2025-11-05 | $11.73 | $61.76 | 110,700 | — | — |
| 2025-11-04 | $11.69 | $61.55 | 197,800 | — | — |
| 2025-11-03 | $11.89 | $62.60 | 107,200 | — | — |
| 2025-10-31 | $11.88 | $62.55 | 149,300 | — | — |
| 2025-10-30 | $11.78 | $62.02 | 140,200 | — | — |
| 2025-10-29 | $11.79 | $62.08 | 122,300 | — | — |
| 2025-10-28 | $11.82 | $62.23 | 120,000 | — | — |
| 2025-10-27 | $11.78 | $62.02 | 227,500 | — | — |
| 2025-10-24 | $11.89 | $62.60 | 53,800 | — | — |
| 2025-10-23 | $11.84 | $62.34 | 132,700 | — | — |
| 2025-10-22 | $11.83 | $62.29 | 93,700 | — | — |
| 2025-10-21 | $11.77 | $61.97 | 96,500 | — | — |
| 2025-10-20 | $11.75 | $61.87 | 131,900 | — | — |
| 2025-10-17 | $11.74 | $61.81 | 191,800 | — | — |
| 2025-10-16 | $11.89 | $62.60 | 199,700 | — | — |
| 2025-10-15 | $12.00 | $63.18 | 120,900 | — | — |
| 2025-10-14 | $12.10 | $63.08 | 100,500 | — | — |
| 2025-10-13 | $12.21 | $63.65 | 140,000 | — | — |
| 2025-10-10 | $12.07 | $62.92 | 78,900 | — | — |
| 2025-10-09 | $12.14 | $63.29 | 82,600 | — | — |
| 2025-10-08 | $12.18 | $63.49 | 156,400 | — | — |
| 2025-10-07 | $12.20 | $63.60 | 147,700 | — | — |
| 2025-10-06 | $12.02 | $62.66 | 121,900 | — | — |
| 2025-10-03 | $12.07 | $62.92 | 73,000 | — | — |
| 2025-10-02 | $12.06 | $62.87 | 114,600 | — | — |
| 2025-10-01 | $12.17 | $63.44 | 49,400 | — | — |
| 2025-09-30 | $12.15 | $63.34 | 110,400 | — | — |
| 2025-09-29 | $12.19 | $63.55 | 117,700 | — | — |
| 2025-09-26 | $12.26 | $63.91 | 150,800 | — | — |
| 2025-09-25 | $12.14 | $63.29 | 93,000 | — | — |
| 2025-09-24 | $12.07 | $62.92 | 147,400 | — | — |
| 2025-09-23 | $12.15 | $63.34 | 180,500 | — | — |
| 2025-09-22 | $12.18 | $63.49 | 99,300 | — | — |
| 2025-09-19 | $12.23 | $63.75 | 67,500 | — | — |
| 2025-09-18 | $12.34 | $64.33 | 212,700 | — | — |
| 2025-09-17 | $12.13 | $63.23 | 174,500 | — | — |
| 2025-09-16 | $12.25 | $63.86 | 145,300 | — | — |
| 2025-09-15 | $12.41 | $64.69 | 145,700 | — | — |
| 2025-09-12 | $12.41 | $64.07 | 106,600 | — | — |
| 2025-09-11 | $12.37 | $63.86 | 171,900 | — | — |
| 2025-09-10 | $12.41 | $64.07 | 149,700 | — | — |
| 2025-09-09 | $12.44 | $64.22 | 105,300 | — | — |
| 2025-09-08 | $12.41 | $64.07 | 89,700 | — | — |
| 2025-09-05 | $12.42 | $64.12 | 134,100 | — | — |
| 2025-09-04 | $12.43 | $64.17 | 139,600 | — | — |
| 2025-09-03 | $12.48 | $64.43 | 95,100 | — | — |
| 2025-09-02 | $12.52 | $64.63 | 68,300 | — | — |
| 2025-08-29 | $12.51 | $64.58 | 115,400 | — | — |
| 2025-08-28 | $12.55 | $64.79 | 103,600 | — | — |
| 2025-08-27 | $12.48 | $64.43 | 116,900 | — | — |
| 2025-08-26 | $12.44 | $64.22 | 68,400 | — | — |
| 2025-08-25 | $12.43 | $64.17 | 77,400 | — | — |
| 2025-08-22 | $12.43 | $64.17 | 107,000 | — | — |
| 2025-08-21 | $12.47 | $64.38 | 62,100 | — | — |
| 2025-08-20 | $12.42 | $64.12 | 93,000 | — | — |
| 2025-08-19 | $12.40 | $64.02 | 96,500 | — | — |
| 2025-08-18 | $12.45 | $64.27 | 162,800 | — | — |
| 2025-08-15 | $12.41 | $64.07 | 85,200 | — | — |
| 2025-08-14 | $12.51 | $63.96 | 90,400 | — | — |
| 2025-08-13 | $12.51 | $63.96 | 109,800 | — | — |
| 2025-08-12 | $12.51 | $63.96 | 91,500 | — | — |
| 2025-08-11 | $12.51 | $63.96 | 105,900 | — | — |
| 2025-08-08 | $12.51 | $63.96 | 89,900 | — | — |
| 2025-08-07 | $12.50 | $63.91 | 165,900 | — | — |
| 2025-08-06 | $12.49 | $63.86 | 162,600 | — | — |
| 2025-08-05 | $12.49 | $63.86 | 174,100 | — | — |
| 2025-08-04 | $12.59 | $64.37 | 137,200 | — | — |
| 2025-08-01 | $12.69 | $64.88 | 214,600 | — | — |
| 2025-07-31 | $12.65 | $64.68 | 175,700 | — | — |
| 2025-07-30 | $12.67 | $64.78 | 102,800 | — | — |
| 2025-07-29 | $12.58 | $64.32 | 81,500 | — | — |
| 2025-07-28 | $12.63 | $64.58 | 149,100 | — | — |
| 2025-07-25 | $12.62 | $64.53 | 118,000 | — | — |
| 2025-07-24 | $12.55 | $64.17 | 145,100 | — | — |
| 2025-07-23 | $12.62 | $64.53 | 169,100 | — | — |
| 2025-07-22 | $12.59 | $64.37 | 68,200 | — | — |
| 2025-07-21 | $12.56 | $64.22 | 273,000 | — | — |
| 2025-07-18 | $12.60 | $64.42 | 964,700 | — | — |
| 2025-07-17 | $12.45 | $63.66 | 192,200 | — | — |
| 2025-07-16 | $12.43 | $63.55 | 115,300 | — | — |
| 2025-07-15 | $12.55 | $64.17 | 398,100 | — | — |
| 2025-07-14 | $12.51 | $63.35 | 427,600 | — | — |
| 2025-07-11 | $12.55 | $63.55 | 118,800 | — | — |
| 2025-07-10 | $12.55 | $63.55 | 394,800 | — | — |
| 2025-07-09 | $12.55 | $63.55 | 283,200 | — | — |
| 2025-07-08 | $12.53 | $63.45 | 157,200 | — | — |
| 2025-07-07 | $12.48 | $63.20 | 359,800 | — | — |
| 2025-07-03 | $12.64 | $64.01 | 94,500 | — | — |
| 2025-07-02 | $12.75 | $64.57 | 200,100 | — | — |
| 2025-07-01 | $12.64 | $64.01 | 145,000 | — | — |
| 2025-06-30 | $12.52 | $63.40 | 160,700 | — | — |
| 2025-06-27 | $12.44 | $63.00 | 148,200 | — | — |
| 2025-06-26 | $12.38 | $62.69 | 112,300 | — | — |
| 2025-06-25 | $12.34 | $62.49 | 137,000 | — | — |
| 2025-06-24 | $12.30 | $62.29 | 68,000 | — | — |
| 2025-06-23 | $12.24 | $61.98 | 107,000 | — | — |
| 2025-06-20 | $12.26 | $62.08 | 191,200 | — | — |
| 2025-06-18 | $12.30 | $62.29 | 153,700 | — | — |
| 2025-06-17 | $12.33 | $62.44 | 102,100 | — | — |
| 2025-06-16 | $12.41 | $62.84 | 137,300 | — | — |
| 2025-06-13 | $12.62 | $63.91 | 248,200 | — | — |
| 2025-06-12 | $12.58 | $63.10 | 207,600 | — | — |
| 2025-06-11 | $12.49 | $62.65 | 106,400 | — | — |
| 2025-06-10 | $12.38 | $62.09 | 131,300 | — | — |
| 2025-06-09 | $12.50 | $62.70 | 164,700 | — | — |
| 2025-06-06 | $12.32 | $61.79 | 76,900 | — | — |
| 2025-06-05 | $12.30 | $61.69 | 168,900 | — | — |
| 2025-06-04 | $12.28 | $61.59 | 67,700 | — | — |
| 2025-06-03 | $12.31 | $61.74 | 87,300 | — | — |
| 2025-06-02 | $12.35 | $61.94 | 128,600 | — | — |
| 2025-05-30 | $12.25 | $61.44 | 99,600 | — | — |
| 2025-05-29 | $12.31 | $61.74 | 82,600 | — | — |
| 2025-05-28 | $12.20 | $61.19 | 58,300 | — | — |
| 2025-05-27 | $12.24 | $61.39 | 111,500 | — | — |
| 2025-05-23 | $12.27 | $61.54 | 64,200 | — | — |
| 2025-05-22 | $12.28 | $61.59 | 83,700 | — | — |
| 2025-05-21 | $12.37 | $62.04 | 102,700 | — | — |
| 2025-05-20 | $12.40 | $62.19 | 74,200 | — | — |
| 2025-05-19 | $12.26 | $61.49 | 132,800 | — | — |
| 2025-05-16 | $12.46 | $62.50 | 80,200 | — | — |
| 2025-05-15 | $12.44 | $62.39 | 141,700 | — | — |
| 2025-05-14 | $12.42 | $61.69 | 137,900 | — | — |
| 2025-05-13 | $12.32 | $61.20 | 58,800 | — | — |
| 2025-05-12 | $12.25 | $60.85 | 98,700 | — | — |
| 2025-05-09 | $12.10 | $60.10 | 50,500 | — | — |
| 2025-05-08 | $12.06 | $59.90 | 114,500 | — | — |
| 2025-05-07 | $12.05 | $59.85 | 116,500 | — | — |
| 2025-05-06 | $12.01 | $59.66 | 344,100 | — | — |
| 2025-05-05 | $12.22 | $60.70 | 118,700 | — | — |
| 2025-05-02 | $12.30 | $61.10 | 153,700 | — | — |
| 2025-05-01 | $12.48 | $61.99 | 131,500 | — | — |
| 2025-04-30 | $12.31 | $61.15 | 179,400 | — | — |
| 2025-04-29 | $12.04 | $59.81 | 85,200 | — | — |
| 2025-04-28 | $12.01 | $59.66 | 67,200 | — | — |
| 2025-04-25 | $12.00 | $59.61 | 109,800 | — | — |
| 2025-04-24 | $12.04 | $59.81 | 74,900 | — | — |
| 2025-04-23 | $11.90 | $59.11 | 57,800 | — | — |
| 2025-04-22 | $11.76 | $58.41 | 42,900 | — | — |
| 2025-04-21 | $11.67 | $57.97 | 80,000 | — | — |
| 2025-04-17 | $11.69 | $58.07 | 56,100 | — | — |
| 2025-04-16 | $11.66 | $57.92 | 99,400 | — | — |
| 2025-04-15 | $11.83 | $58.76 | 104,600 | — | — |
| 2025-04-14 | $11.85 | $58.27 | 98,400 | — | — |
| 2025-04-11 | $11.74 | $57.72 | 112,600 | — | — |
| 2025-04-10 | $11.76 | $57.82 | 180,700 | — | — |
| 2025-04-09 | $11.80 | $58.02 | 375,100 | — | — |
| 2025-04-08 | $11.16 | $54.87 | 253,900 | — | — |
| 2025-04-07 | $10.95 | $53.84 | 339,400 | — | — |
| 2025-04-04 | $11.33 | $55.71 | 395,300 | — | — |
| 2025-04-03 | $12.26 | $60.28 | 150,400 | — | — |
| 2025-04-02 | $12.33 | $60.63 | 81,300 | — | — |
| 2025-04-01 | $12.41 | $61.02 | 72,900 | — | — |
| 2025-03-31 | $12.42 | $61.07 | 215,200 | — | — |
| 2025-03-28 | $12.45 | $61.22 | 96,100 | — | — |
| 2025-03-27 | $12.43 | $61.12 | 75,700 | — | — |
| 2025-03-26 | $12.50 | $61.46 | 101,500 | — | — |
| 2025-03-25 | $12.45 | $61.22 | 97,100 | — | — |
| 2025-03-24 | $12.38 | $60.87 | 104,600 | — | — |
| 2025-03-21 | $12.36 | $60.77 | 98,700 | — | — |
| 2025-03-20 | $12.34 | $60.67 | 91,500 | — | — |
| 2025-03-19 | $12.40 | $60.97 | 150,500 | — | — |
| 2025-03-18 | $12.43 | $61.12 | 94,000 | — | — |
| 2025-03-17 | $12.50 | $61.46 | 150,300 | — | — |
| 2025-03-14 | $12.59 | $61.90 | 37,900 | — | — |
| 2025-03-13 | $12.57 | $61.22 | 93,200 | — | — |
| 2025-03-12 | $12.66 | $61.65 | 379,000 | — | — |
| 2025-03-11 | $12.55 | $61.12 | 108,900 | — | — |
| 2025-03-10 | $12.58 | $61.26 | 105,500 | — | — |
| 2025-03-07 | $12.61 | $61.41 | 161,900 | — | — |
| 2025-03-06 | $12.69 | $61.80 | 99,500 | — | — |
| 2025-03-05 | $12.66 | $61.65 | 70,000 | — | — |
| 2025-03-04 | $12.68 | $61.75 | 127,000 | — | — |
| 2025-03-03 | $12.80 | $62.34 | 195,800 | — | — |
| 2025-02-28 | $12.65 | $61.60 | 127,500 | — | — |
| 2025-02-27 | $12.57 | $61.22 | 101,800 | — | — |
| 2025-02-26 | $12.56 | $61.17 | 245,000 | — | — |
| 2025-02-25 | $12.55 | $61.12 | 153,100 | — | — |
| 2025-02-24 | $12.55 | $61.12 | 146,000 | — | — |
| 2025-02-21 | $12.69 | $61.80 | 77,600 | — | — |
| 2025-02-20 | $12.67 | $61.70 | 71,100 | — | — |
| 2025-02-19 | $12.69 | $61.80 | 116,400 | — | — |
| 2025-02-18 | $12.68 | $61.75 | 162,400 | — | — |
| 2025-02-14 | $12.79 | $62.29 | 103,100 | — | — |
| 2025-02-13 | $12.81 | $61.80 | 121,400 | — | — |
| 2025-02-12 | $12.81 | $61.80 | 163,300 | — | — |
| 2025-02-11 | $12.77 | $61.61 | 63,600 | — | — |
| 2025-02-10 | $12.74 | $61.46 | 150,500 | — | — |
| 2025-02-07 | $12.72 | $61.37 | 98,000 | — | — |
| 2025-02-06 | $12.76 | $61.56 | 142,900 | — | — |
| 2025-02-05 | $12.69 | $61.22 | 84,900 | — | — |
| 2025-02-04 | $12.70 | $61.27 | 114,000 | — | — |
| 2025-02-03 | $12.74 | $61.46 | 113,800 | — | — |
| 2025-01-31 | $12.74 | $61.46 | 138,800 | — | — |
| 2025-01-30 | $12.71 | $61.32 | 110,100 | — | — |
| 2025-01-29 | $12.67 | $61.12 | 67,600 | — | — |
| 2025-01-28 | $12.65 | $61.03 | 89,000 | — | — |
| 2025-01-27 | $12.63 | $60.93 | 104,100 | — | — |
| 2025-01-24 | $12.69 | $61.22 | 108,400 | — | — |
| 2025-01-23 | $12.66 | $61.08 | 159,500 | — | — |
| 2025-01-22 | $12.62 | $60.88 | 197,200 | — | — |
| 2025-01-21 | $12.55 | $60.55 | 192,900 | — | — |
| 2025-01-17 | $12.51 | $60.35 | 965,200 | — | — |
| 2025-01-16 | $12.57 | $60.64 | 235,600 | — | — |
| 2025-01-15 | $12.62 | $60.88 | 192,500 | — | — |
| 2025-01-14 | $12.65 | $60.45 | 238,900 | — | — |
| 2025-01-13 | $12.65 | $60.45 | 230,900 | — | — |
| 2025-01-10 | $12.63 | $60.35 | 271,800 | — | — |
| 2025-01-08 | $12.81 | $61.21 | 132,100 | — | — |
| 2025-01-07 | $12.82 | $61.26 | 217,300 | — | — |
| 2025-01-06 | $12.81 | $61.21 | 193,200 | — | — |
| 2025-01-03 | $12.85 | $61.40 | 182,700 | — | — |
| 2025-01-02 | $12.93 | $61.79 | 122,600 | — | — |