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
- 2013-02-26 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 | $13.06 | $41.12 | 785,700 | — | — |
| 2025-12-30 | $13.14 | $41.37 | 644,800 | — | — |
| 2025-12-29 | $13.13 | $41.34 | 393,400 | — | — |
| 2025-12-26 | $13.18 | $41.50 | 274,700 | — | — |
| 2025-12-24 | $13.14 | $41.37 | 196,500 | — | — |
| 2025-12-23 | $13.06 | $41.12 | 378,800 | — | — |
| 2025-12-22 | $13.07 | $41.15 | 442,800 | — | — |
| 2025-12-19 | $13.15 | $41.01 | 306,600 | — | — |
| 2025-12-18 | $13.20 | $41.17 | 311,000 | — | — |
| 2025-12-17 | $13.17 | $41.08 | 264,000 | — | — |
| 2025-12-16 | $13.14 | $40.98 | 270,900 | — | — |
| 2025-12-15 | $13.16 | $41.05 | 296,600 | — | — |
| 2025-12-12 | $13.18 | $41.11 | 331,000 | — | — |
| 2025-12-11 | $13.19 | $41.14 | 208,200 | — | — |
| 2025-12-10 | $13.19 | $41.14 | 392,100 | — | — |
| 2025-12-09 | $13.17 | $41.08 | 269,900 | — | — |
| 2025-12-08 | $13.16 | $41.05 | 559,900 | — | — |
| 2025-12-05 | $13.23 | $41.26 | 159,200 | — | — |
| 2025-12-04 | $13.24 | $41.30 | 223,200 | — | — |
| 2025-12-03 | $13.24 | $41.30 | 239,700 | — | — |
| 2025-12-02 | $13.20 | $41.17 | 217,000 | — | — |
| 2025-12-01 | $13.20 | $41.17 | 300,600 | — | — |
| 2025-11-28 | $13.24 | $41.30 | 237,800 | — | — |
| 2025-11-26 | $13.21 | $41.20 | 253,500 | — | — |
| 2025-11-25 | $13.19 | $41.14 | 313,300 | — | — |
| 2025-11-24 | $13.12 | $40.92 | 337,300 | — | — |
| 2025-11-21 | $13.03 | $40.64 | 557,800 | — | — |
| 2025-11-20 | $12.91 | $40.27 | 898,900 | — | — |
| 2025-11-19 | $12.97 | $40.45 | 526,700 | — | — |
| 2025-11-18 | $12.95 | $40.39 | 279,400 | — | — |
| 2025-11-17 | $13.02 | $40.61 | 303,500 | — | — |
| 2025-11-14 | $13.11 | $40.89 | 310,200 | — | — |
| 2025-11-13 | $13.20 | $40.78 | 185,800 | — | — |
| 2025-11-12 | $13.30 | $41.09 | 207,500 | — | — |
| 2025-11-11 | $13.33 | $41.19 | 172,100 | — | — |
| 2025-11-10 | $13.29 | $41.06 | 192,200 | — | — |
| 2025-11-07 | $13.27 | $41.00 | 229,100 | — | — |
| 2025-11-06 | $13.24 | $40.91 | 179,300 | — | — |
| 2025-11-05 | $13.20 | $40.78 | 565,300 | — | — |
| 2025-11-04 | $13.21 | $40.81 | 234,100 | — | — |
| 2025-11-03 | $13.21 | $40.81 | 276,700 | — | — |
| 2025-10-31 | $13.24 | $40.91 | 224,400 | — | — |
| 2025-10-30 | $13.19 | $40.75 | 298,700 | — | — |
| 2025-10-29 | $13.19 | $40.75 | 210,000 | — | — |
| 2025-10-28 | $13.22 | $40.85 | 280,800 | — | — |
| 2025-10-27 | $13.29 | $41.06 | 297,800 | — | — |
| 2025-10-24 | $13.25 | $40.94 | 250,500 | — | — |
| 2025-10-23 | $13.27 | $41.00 | 142,600 | — | — |
| 2025-10-22 | $13.24 | $40.91 | 202,500 | — | — |
| 2025-10-21 | $13.20 | $40.78 | 360,800 | — | — |
| 2025-10-20 | $13.05 | $40.32 | 415,300 | — | — |
| 2025-10-17 | $13.05 | $40.32 | 611,600 | — | — |
| 2025-10-16 | $13.06 | $40.35 | 476,200 | — | — |
| 2025-10-15 | $13.15 | $40.63 | 423,900 | — | — |
| 2025-10-14 | $13.27 | $40.62 | 309,200 | — | — |
| 2025-10-13 | $13.32 | $40.77 | 422,400 | — | — |
| 2025-10-10 | $13.30 | $40.71 | 345,000 | — | — |
| 2025-10-09 | $13.41 | $41.05 | 310,100 | — | — |
| 2025-10-08 | $13.41 | $41.05 | 335,500 | — | — |
| 2025-10-07 | $13.37 | $40.92 | 315,800 | — | — |
| 2025-10-06 | $13.35 | $40.86 | 430,000 | — | — |
| 2025-10-03 | $13.40 | $41.01 | 459,700 | — | — |
| 2025-10-02 | $13.44 | $41.14 | 432,600 | — | — |
| 2025-10-01 | $13.43 | $41.11 | 430,800 | — | — |
| 2025-09-30 | $13.39 | $40.98 | 455,000 | — | — |
| 2025-09-29 | $13.34 | $40.83 | 348,500 | — | — |
| 2025-09-26 | $13.31 | $40.74 | 784,700 | — | — |
| 2025-09-25 | $13.44 | $41.14 | 339,600 | — | — |
| 2025-09-24 | $13.53 | $41.41 | 391,900 | — | — |
| 2025-09-23 | $13.49 | $41.29 | 289,200 | — | — |
| 2025-09-22 | $13.49 | $41.29 | 553,900 | — | — |
| 2025-09-19 | $13.46 | $41.20 | 584,900 | — | — |
| 2025-09-18 | $13.42 | $41.08 | 952,800 | — | — |
| 2025-09-17 | $13.37 | $40.92 | 1,844,800 | — | — |
| 2025-09-16 | $13.53 | $41.41 | 546,000 | — | — |
| 2025-09-15 | $13.61 | $41.66 | 260,700 | — | — |
| 2025-09-12 | $13.79 | $41.83 | 283,100 | — | — |
| 2025-09-11 | $13.91 | $42.19 | 530,900 | — | — |
| 2025-09-10 | $13.95 | $42.31 | 502,500 | — | — |
| 2025-09-09 | $13.84 | $41.98 | 411,200 | — | — |
| 2025-09-08 | $13.66 | $41.43 | 527,700 | — | — |
| 2025-09-05 | $13.57 | $41.16 | 574,400 | — | — |
| 2025-09-04 | $13.55 | $41.10 | 474,800 | — | — |
| 2025-09-03 | $13.44 | $40.77 | 612,500 | — | — |
| 2025-09-02 | $13.57 | $41.16 | 459,200 | — | — |
| 2025-08-29 | $13.70 | $41.56 | 326,100 | — | — |
| 2025-08-28 | $13.72 | $41.62 | 429,100 | — | — |
| 2025-08-27 | $13.73 | $41.65 | 322,700 | — | — |
| 2025-08-26 | $13.78 | $41.80 | 248,100 | — | — |
| 2025-08-25 | $13.67 | $41.46 | 391,300 | — | — |
| 2025-08-22 | $13.78 | $41.80 | 483,400 | — | — |
| 2025-08-21 | $13.70 | $41.56 | 398,900 | — | — |
| 2025-08-20 | $13.90 | $42.16 | 351,100 | — | — |
| 2025-08-19 | $13.84 | $41.98 | 1,149,000 | — | — |
| 2025-08-18 | $14.47 | $43.89 | 578,500 | — | — |
| 2025-08-15 | $14.62 | $44.35 | 877,500 | — | — |
| 2025-08-14 | $14.86 | $44.71 | 801,700 | — | — |
| 2025-08-13 | $14.89 | $44.80 | 481,400 | — | — |
| 2025-08-12 | $14.83 | $44.62 | 447,600 | — | — |
| 2025-08-11 | $14.73 | $44.32 | 300,500 | — | — |
| 2025-08-08 | $14.75 | $44.38 | 555,500 | — | — |
| 2025-08-07 | $14.77 | $44.44 | 624,300 | — | — |
| 2025-08-06 | $14.77 | $44.44 | 112,100 | — | — |
| 2025-08-05 | $14.77 | $44.44 | 188,300 | — | — |
| 2025-08-04 | $14.74 | $44.35 | 194,300 | — | — |
| 2025-08-01 | $14.66 | $44.11 | 125,300 | — | — |
| 2025-07-31 | $14.68 | $44.17 | 165,900 | — | — |
| 2025-07-30 | $14.67 | $44.14 | 212,700 | — | — |
| 2025-07-29 | $14.65 | $44.08 | 79,500 | — | — |
| 2025-07-28 | $14.64 | $44.05 | 82,600 | — | — |
| 2025-07-25 | $14.60 | $43.93 | 93,200 | — | — |
| 2025-07-24 | $14.56 | $43.81 | 147,500 | — | — |
| 2025-07-23 | $14.54 | $43.75 | 164,100 | — | — |
| 2025-07-22 | $14.56 | $43.81 | 166,300 | — | — |
| 2025-07-21 | $14.54 | $43.75 | 228,600 | — | — |
| 2025-07-18 | $14.60 | $43.93 | 630,000 | — | — |
| 2025-07-17 | $14.47 | $43.54 | 206,600 | — | — |
| 2025-07-16 | $14.46 | $43.51 | 322,200 | — | — |
| 2025-07-15 | $14.54 | $43.75 | 315,400 | — | — |
| 2025-07-14 | $14.66 | $43.74 | 496,700 | — | — |
| 2025-07-11 | $14.68 | $43.80 | 164,900 | — | — |
| 2025-07-10 | $14.74 | $43.98 | 235,100 | — | — |
| 2025-07-09 | $14.71 | $43.89 | 208,300 | — | — |
| 2025-07-08 | $14.64 | $43.68 | 184,100 | — | — |
| 2025-07-07 | $14.64 | $43.68 | 185,700 | — | — |
| 2025-07-03 | $14.64 | $43.68 | 75,000 | — | — |
| 2025-07-02 | $14.66 | $43.74 | 110,900 | — | — |
| 2025-07-01 | $14.65 | $43.71 | 173,500 | — | — |
| 2025-06-30 | $14.60 | $43.57 | 196,400 | — | — |
| 2025-06-27 | $14.57 | $43.48 | 124,900 | — | — |
| 2025-06-26 | $14.50 | $43.27 | 170,000 | — | — |
| 2025-06-25 | $14.46 | $43.15 | 133,100 | — | — |
| 2025-06-24 | $14.42 | $43.03 | 122,000 | — | — |
| 2025-06-23 | $14.42 | $43.03 | 112,300 | — | — |
| 2025-06-20 | $14.37 | $42.88 | 105,300 | — | — |
| 2025-06-18 | $14.37 | $42.88 | 131,700 | — | — |
| 2025-06-17 | $14.37 | $42.88 | 84,900 | — | — |
| 2025-06-16 | $14.37 | $42.88 | 86,100 | — | — |
| 2025-06-13 | $14.37 | $42.88 | 264,000 | — | — |
| 2025-06-12 | $14.49 | $42.88 | 179,700 | — | — |
| 2025-06-11 | $14.40 | $42.61 | 111,500 | — | — |
| 2025-06-10 | $14.37 | $42.52 | 63,900 | — | — |
| 2025-06-09 | $14.37 | $42.52 | 91,700 | — | — |
| 2025-06-06 | $14.34 | $42.43 | 74,300 | — | — |
| 2025-06-05 | $14.29 | $42.29 | 107,800 | — | — |
| 2025-06-04 | $14.35 | $42.46 | 76,300 | — | — |
| 2025-06-03 | $14.34 | $42.43 | 142,100 | — | — |
| 2025-06-02 | $14.28 | $42.26 | 102,300 | — | — |
| 2025-05-30 | $14.23 | $42.11 | 98,600 | — | — |
| 2025-05-29 | $14.19 | $41.99 | 128,300 | — | — |
| 2025-05-28 | $14.07 | $41.63 | 211,400 | — | — |
| 2025-05-27 | $14.16 | $41.90 | 391,600 | — | — |
| 2025-05-23 | $14.25 | $42.17 | 70,500 | — | — |
| 2025-05-22 | $14.23 | $42.11 | 87,200 | — | — |
| 2025-05-21 | $14.18 | $41.96 | 95,300 | — | — |
| 2025-05-20 | $14.33 | $42.40 | 99,100 | — | — |
| 2025-05-19 | $14.37 | $42.52 | 62,300 | — | — |
| 2025-05-16 | $14.36 | $42.49 | 54,500 | — | — |
| 2025-05-15 | $14.34 | $42.43 | 89,400 | — | — |
| 2025-05-14 | $14.47 | $42.46 | 174,300 | — | — |
| 2025-05-13 | $14.47 | $42.46 | 136,300 | — | — |
| 2025-05-12 | $14.42 | $42.32 | 144,600 | — | — |
| 2025-05-09 | $14.31 | $41.99 | 101,200 | — | — |
| 2025-05-08 | $14.19 | $41.64 | 118,800 | — | — |
| 2025-05-07 | $14.18 | $41.61 | 100,300 | — | — |
| 2025-05-06 | $14.15 | $41.52 | 61,300 | — | — |
| 2025-05-05 | $14.15 | $41.52 | 92,600 | — | — |
| 2025-05-02 | $14.24 | $41.79 | 81,500 | — | — |
| 2025-05-01 | $14.13 | $41.46 | 85,600 | — | — |
| 2025-04-30 | $14.06 | $41.26 | 153,400 | — | — |
| 2025-04-29 | $14.04 | $41.20 | 109,900 | — | — |
| 2025-04-28 | $13.99 | $41.05 | 79,000 | — | — |
| 2025-04-25 | $13.95 | $40.94 | 127,700 | — | — |
| 2025-04-24 | $13.90 | $40.79 | 57,500 | — | — |
| 2025-04-23 | $13.82 | $40.55 | 74,500 | — | — |
| 2025-04-22 | $13.68 | $40.14 | 79,000 | — | — |
| 2025-04-21 | $13.60 | $39.91 | 173,200 | — | — |
| 2025-04-17 | $13.73 | $40.29 | 147,400 | — | — |
| 2025-04-16 | $13.68 | $40.14 | 101,800 | — | — |
| 2025-04-15 | $13.74 | $40.32 | 95,900 | — | — |
| 2025-04-14 | $13.66 | $39.73 | 280,600 | — | — |
| 2025-04-11 | $13.49 | $39.24 | 172,400 | — | — |
| 2025-04-10 | $13.49 | $39.24 | 146,500 | — | — |
| 2025-04-09 | $13.76 | $40.02 | 184,700 | — | — |
| 2025-04-08 | $13.20 | $38.39 | 334,300 | — | — |
| 2025-04-07 | $13.11 | $38.13 | 509,000 | — | — |
| 2025-04-04 | $13.38 | $38.92 | 719,000 | — | — |
| 2025-04-03 | $14.27 | $41.51 | 216,300 | — | — |
| 2025-04-02 | $14.43 | $41.97 | 156,500 | — | — |
| 2025-04-01 | $14.40 | $41.88 | 301,600 | — | — |
| 2025-03-31 | $14.48 | $42.12 | 176,000 | — | — |
| 2025-03-28 | $14.46 | $42.06 | 99,300 | — | — |
| 2025-03-27 | $14.45 | $42.03 | 95,500 | — | — |
| 2025-03-26 | $14.50 | $42.17 | 70,900 | — | — |
| 2025-03-25 | $14.52 | $42.23 | 82,100 | — | — |
| 2025-03-24 | $14.49 | $42.15 | 180,900 | — | — |
| 2025-03-21 | $14.49 | $42.15 | 106,600 | — | — |
| 2025-03-20 | $14.49 | $42.15 | 110,500 | — | — |
| 2025-03-19 | $14.44 | $42.00 | 202,100 | — | — |
| 2025-03-18 | $14.43 | $41.97 | 183,500 | — | — |
| 2025-03-17 | $14.43 | $41.97 | 203,300 | — | — |
| 2025-03-14 | $14.54 | $42.29 | 169,700 | — | — |
| 2025-03-13 | $14.57 | $42.03 | 179,300 | — | — |
| 2025-03-12 | $14.60 | $42.11 | 254,200 | — | — |
| 2025-03-11 | $14.62 | $42.17 | 240,200 | — | — |
| 2025-03-10 | $14.66 | $42.29 | 207,300 | — | — |
| 2025-03-07 | $14.65 | $42.26 | 243,400 | — | — |
| 2025-03-06 | $14.67 | $42.32 | 243,000 | — | — |
| 2025-03-05 | $14.68 | $42.35 | 292,900 | — | — |
| 2025-03-04 | $14.68 | $42.35 | 200,200 | — | — |
| 2025-03-03 | $14.74 | $42.52 | 183,200 | — | — |
| 2025-02-28 | $14.69 | $42.37 | 233,400 | — | — |
| 2025-02-27 | $14.66 | $42.29 | 163,600 | — | — |
| 2025-02-26 | $14.66 | $42.29 | 151,600 | — | — |
| 2025-02-25 | $14.63 | $42.20 | 146,500 | — | — |
| 2025-02-24 | $14.69 | $42.37 | 153,700 | — | — |
| 2025-02-21 | $14.60 | $42.11 | 112,100 | — | — |
| 2025-02-20 | $14.67 | $42.32 | 143,700 | — | — |
| 2025-02-19 | $14.65 | $42.26 | 125,900 | — | — |
| 2025-02-18 | $14.67 | $42.32 | 190,300 | — | — |
| 2025-02-14 | $14.76 | $42.58 | 117,600 | — | — |
| 2025-02-13 | $14.82 | $42.40 | 272,700 | — | — |
| 2025-02-12 | $14.76 | $42.23 | 129,600 | — | — |
| 2025-02-11 | $14.76 | $42.23 | 136,100 | — | — |
| 2025-02-10 | $14.73 | $42.14 | 329,300 | — | — |
| 2025-02-07 | $14.72 | $42.12 | 211,900 | — | — |
| 2025-02-06 | $14.79 | $42.32 | 203,900 | — | — |
| 2025-02-05 | $14.84 | $42.46 | 168,400 | — | — |
| 2025-02-04 | $14.84 | $42.46 | 166,500 | — | — |
| 2025-02-03 | $14.85 | $42.49 | 202,700 | — | — |
| 2025-01-31 | $14.77 | $42.26 | 146,500 | — | — |
| 2025-01-30 | $14.71 | $42.09 | 140,800 | — | — |
| 2025-01-29 | $14.72 | $42.12 | 134,200 | — | — |
| 2025-01-28 | $14.71 | $42.09 | 92,900 | — | — |
| 2025-01-27 | $14.66 | $41.94 | 167,100 | — | — |
| 2025-01-24 | $14.68 | $42.00 | 215,700 | — | — |
| 2025-01-23 | $14.74 | $42.17 | 154,000 | — | — |
| 2025-01-22 | $14.74 | $42.17 | 189,400 | — | — |
| 2025-01-21 | $14.62 | $41.83 | 259,300 | — | — |
| 2025-01-17 | $14.70 | $42.06 | 97,000 | — | — |
| 2025-01-16 | $14.59 | $41.74 | 504,900 | — | — |
| 2025-01-15 | $14.74 | $42.17 | 201,700 | — | — |
| 2025-01-14 | $14.69 | $41.68 | 151,800 | — | — |
| 2025-01-13 | $14.68 | $41.66 | 263,300 | — | — |
| 2025-01-10 | $14.67 | $41.63 | 235,200 | — | — |
| 2025-01-08 | $14.74 | $41.83 | 144,100 | — | — |
| 2025-01-07 | $14.60 | $41.43 | 131,300 | — | — |
| 2025-01-06 | $14.63 | $41.51 | 108,300 | — | — |
| 2025-01-03 | $14.62 | $41.49 | 106,500 | — | — |
| 2025-01-02 | $14.57 | $41.34 | 122,700 | — | — |