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
- 1988-07-22 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 | $11.04 | $208.74 | 260,300 | — | — |
| 2025-12-30 | $11.05 | $208.93 | 266,000 | — | — |
| 2025-12-29 | $11.03 | $208.55 | 100,700 | — | — |
| 2025-12-26 | $11.06 | $209.12 | 418,800 | — | — |
| 2025-12-24 | $11.02 | $208.36 | 88,600 | — | — |
| 2025-12-23 | $11.01 | $208.17 | 126,200 | — | — |
| 2025-12-22 | $11.01 | $208.17 | 234,800 | — | — |
| 2025-12-19 | $11.02 | $206.70 | 203,100 | — | — |
| 2025-12-18 | $11.06 | $207.45 | 82,200 | — | — |
| 2025-12-17 | $11.07 | $207.63 | 78,000 | — | — |
| 2025-12-16 | $11.07 | $207.63 | 86,000 | — | — |
| 2025-12-15 | $11.08 | $207.82 | 202,200 | — | — |
| 2025-12-12 | $11.00 | $206.32 | 144,500 | — | — |
| 2025-12-11 | $11.00 | $206.32 | 294,000 | — | — |
| 2025-12-10 | $10.98 | $205.95 | 176,600 | — | — |
| 2025-12-09 | $10.93 | $205.01 | 162,400 | — | — |
| 2025-12-08 | $10.94 | $205.20 | 1,172,200 | — | — |
| 2025-12-05 | $11.01 | $206.51 | 345,700 | — | — |
| 2025-12-04 | $11.03 | $206.88 | 184,600 | — | — |
| 2025-12-03 | $11.03 | $206.88 | 154,400 | — | — |
| 2025-12-02 | $11.04 | $207.07 | 149,100 | — | — |
| 2025-12-01 | $11.03 | $206.88 | 114,000 | — | — |
| 2025-11-28 | $11.12 | $208.57 | 39,900 | — | — |
| 2025-11-26 | $11.09 | $208.01 | 116,000 | — | — |
| 2025-11-25 | $11.12 | $208.57 | 144,400 | — | — |
| 2025-11-24 | $11.05 | $207.26 | 89,300 | — | — |
| 2025-11-21 | $10.96 | $205.57 | 134,700 | — | — |
| 2025-11-20 | $10.88 | $204.07 | 151,700 | — | — |
| 2025-11-19 | $10.94 | $205.20 | 156,400 | — | — |
| 2025-11-18 | $11.00 | $206.32 | 115,800 | — | — |
| 2025-11-17 | $10.99 | $206.13 | 221,700 | — | — |
| 2025-11-14 | $10.98 | $205.95 | 386,500 | — | — |
| 2025-11-13 | $11.16 | $207.67 | 208,200 | — | — |
| 2025-11-12 | $11.23 | $208.97 | 128,900 | — | — |
| 2025-11-11 | $11.21 | $208.60 | 63,300 | — | — |
| 2025-11-10 | $11.17 | $207.86 | 86,400 | — | — |
| 2025-11-07 | $11.18 | $208.04 | 139,300 | — | — |
| 2025-11-06 | $11.22 | $208.79 | 82,100 | — | — |
| 2025-11-05 | $11.21 | $208.60 | 129,100 | — | — |
| 2025-11-04 | $11.15 | $207.49 | 283,700 | — | — |
| 2025-11-03 | $11.11 | $206.74 | 120,100 | — | — |
| 2025-10-31 | $11.15 | $207.49 | 207,700 | — | — |
| 2025-10-30 | $11.13 | $207.11 | 91,100 | — | — |
| 2025-10-29 | $11.19 | $208.23 | 805,100 | — | — |
| 2025-10-28 | $11.27 | $209.72 | 408,500 | — | — |
| 2025-10-27 | $11.19 | $208.23 | 117,900 | — | — |
| 2025-10-24 | $11.13 | $207.11 | 59,600 | — | — |
| 2025-10-23 | $11.13 | $207.11 | 91,600 | — | — |
| 2025-10-22 | $11.19 | $208.23 | 148,000 | — | — |
| 2025-10-21 | $11.20 | $208.42 | 173,100 | — | — |
| 2025-10-20 | $11.13 | $207.11 | 227,200 | — | — |
| 2025-10-17 | $11.17 | $207.86 | 167,500 | — | — |
| 2025-10-16 | $11.22 | $208.79 | 201,300 | — | — |
| 2025-10-15 | $11.27 | $209.72 | 133,900 | — | — |
| 2025-10-14 | $11.33 | $209.20 | 163,200 | — | — |
| 2025-10-13 | $11.25 | $207.72 | 208,000 | — | — |
| 2025-10-10 | $11.26 | $207.91 | 98,700 | — | — |
| 2025-10-09 | $11.25 | $207.72 | 141,100 | — | — |
| 2025-10-08 | $11.28 | $208.27 | 111,000 | — | — |
| 2025-10-07 | $11.28 | $208.27 | 168,000 | — | — |
| 2025-10-06 | $11.20 | $206.80 | 186,200 | — | — |
| 2025-10-03 | $11.20 | $206.80 | 130,500 | — | — |
| 2025-10-02 | $11.20 | $206.80 | 101,200 | — | — |
| 2025-10-01 | $11.25 | $207.72 | 171,700 | — | — |
| 2025-09-30 | $11.24 | $207.54 | 161,400 | — | — |
| 2025-09-29 | $11.16 | $206.06 | 440,900 | — | — |
| 2025-09-26 | $11.24 | $207.54 | 251,300 | — | — |
| 2025-09-25 | $11.26 | $207.91 | 150,400 | — | — |
| 2025-09-24 | $11.23 | $207.35 | 76,800 | — | — |
| 2025-09-23 | $11.28 | $208.27 | 125,200 | — | — |
| 2025-09-22 | $11.29 | $208.46 | 372,400 | — | — |
| 2025-09-19 | $11.43 | $211.04 | 216,300 | — | — |
| 2025-09-18 | $11.50 | $212.34 | 170,000 | — | — |
| 2025-09-17 | $11.59 | $214.00 | 208,000 | — | — |
| 2025-09-16 | $11.53 | $212.89 | 761,600 | — | — |
| 2025-09-15 | $11.64 | $214.92 | 810,000 | — | — |
| 2025-09-12 | $11.82 | $216.63 | 90,900 | — | — |
| 2025-09-11 | $11.83 | $216.82 | 108,500 | — | — |
| 2025-09-10 | $11.81 | $216.45 | 126,400 | — | — |
| 2025-09-09 | $11.82 | $216.63 | 107,400 | — | — |
| 2025-09-08 | $11.80 | $216.27 | 108,200 | — | — |
| 2025-09-05 | $11.77 | $215.72 | 88,900 | — | — |
| 2025-09-04 | $11.76 | $215.53 | 69,700 | — | — |
| 2025-09-03 | $11.73 | $214.98 | 111,400 | — | — |
| 2025-09-02 | $11.72 | $214.80 | 135,300 | — | — |
| 2025-08-29 | $11.76 | $215.53 | 85,200 | — | — |
| 2025-08-28 | $11.81 | $216.45 | 181,700 | — | — |
| 2025-08-27 | $11.78 | $215.90 | 149,200 | — | — |
| 2025-08-26 | $11.76 | $215.53 | 109,200 | — | — |
| 2025-08-25 | $11.77 | $215.72 | 177,200 | — | — |
| 2025-08-22 | $11.72 | $214.80 | 170,900 | — | — |
| 2025-08-21 | $11.68 | $214.07 | 66,600 | — | — |
| 2025-08-20 | $11.75 | $215.35 | 43,000 | — | — |
| 2025-08-19 | $11.72 | $214.80 | 101,700 | — | — |
| 2025-08-18 | $11.69 | $214.25 | 39,800 | — | — |
| 2025-08-15 | $11.70 | $214.43 | 34,400 | — | — |
| 2025-08-14 | $11.78 | $214.30 | 96,700 | — | — |
| 2025-08-13 | $11.77 | $214.12 | 71,300 | — | — |
| 2025-08-12 | $11.73 | $213.39 | 40,700 | — | — |
| 2025-08-11 | $11.73 | $213.39 | 56,200 | — | — |
| 2025-08-08 | $11.73 | $213.39 | 91,400 | — | — |
| 2025-08-07 | $11.76 | $213.94 | 52,300 | — | — |
| 2025-08-06 | $11.76 | $213.94 | 56,900 | — | — |
| 2025-08-05 | $11.72 | $213.21 | 78,100 | — | — |
| 2025-08-04 | $11.74 | $213.57 | 77,200 | — | — |
| 2025-08-01 | $11.71 | $213.03 | 76,100 | — | — |
| 2025-07-31 | $11.65 | $211.94 | 74,600 | — | — |
| 2025-07-30 | $11.64 | $211.75 | 96,400 | — | — |
| 2025-07-29 | $11.69 | $212.66 | 90,900 | — | — |
| 2025-07-28 | $11.61 | $211.21 | 102,000 | — | — |
| 2025-07-25 | $11.64 | $211.75 | 58,100 | — | — |
| 2025-07-24 | $11.62 | $211.39 | 40,900 | — | — |
| 2025-07-23 | $11.60 | $211.03 | 51,900 | — | — |
| 2025-07-22 | $11.67 | $212.30 | 60,800 | — | — |
| 2025-07-21 | $11.65 | $211.94 | 44,300 | — | — |
| 2025-07-18 | $11.62 | $211.39 | 70,500 | — | — |
| 2025-07-17 | $11.57 | $210.48 | 27,700 | — | — |
| 2025-07-16 | $11.63 | $211.57 | 49,800 | — | — |
| 2025-07-15 | $11.60 | $211.03 | 46,200 | — | — |
| 2025-07-14 | $11.73 | $211.80 | 57,400 | — | — |
| 2025-07-11 | $11.75 | $212.16 | 47,500 | — | — |
| 2025-07-10 | $11.72 | $211.62 | 42,400 | — | — |
| 2025-07-09 | $11.75 | $212.16 | 75,600 | — | — |
| 2025-07-08 | $11.67 | $210.72 | 69,800 | — | — |
| 2025-07-07 | $11.66 | $210.54 | 69,700 | — | — |
| 2025-07-03 | $11.69 | $211.08 | 47,200 | — | — |
| 2025-07-02 | $11.69 | $211.08 | 51,400 | — | — |
| 2025-07-01 | $11.74 | $211.98 | 76,700 | — | — |
| 2025-06-30 | $11.75 | $212.16 | 111,900 | — | — |
| 2025-06-27 | $11.70 | $211.26 | 114,900 | — | — |
| 2025-06-26 | $11.75 | $212.16 | 117,200 | — | — |
| 2025-06-25 | $11.64 | $210.18 | 87,900 | — | — |
| 2025-06-24 | $11.64 | $210.18 | 70,500 | — | — |
| 2025-06-23 | $11.62 | $209.82 | 115,700 | — | — |
| 2025-06-20 | $11.60 | $209.45 | 58,600 | — | — |
| 2025-06-18 | $11.50 | $207.65 | 42,700 | — | — |
| 2025-06-17 | $11.55 | $208.55 | 63,500 | — | — |
| 2025-06-16 | $11.51 | $207.83 | 33,900 | — | — |
| 2025-06-13 | $11.55 | $208.55 | 54,500 | — | — |
| 2025-06-12 | $11.66 | $208.96 | 77,700 | — | — |
| 2025-06-11 | $11.53 | $206.63 | 116,400 | — | — |
| 2025-06-10 | $11.48 | $205.74 | 34,600 | — | — |
| 2025-06-09 | $11.45 | $205.20 | 39,200 | — | — |
| 2025-06-06 | $11.44 | $205.02 | 100,300 | — | — |
| 2025-06-05 | $11.54 | $206.81 | 69,300 | — | — |
| 2025-06-04 | $11.53 | $206.63 | 111,000 | — | — |
| 2025-06-03 | $11.51 | $206.27 | 70,800 | — | — |
| 2025-06-02 | $11.51 | $206.27 | 52,300 | — | — |
| 2025-05-30 | $11.51 | $206.27 | 95,300 | — | — |
| 2025-05-29 | $11.52 | $206.45 | 109,300 | — | — |
| 2025-05-28 | $11.45 | $205.20 | 152,500 | — | — |
| 2025-05-27 | $11.42 | $204.66 | 53,200 | — | — |
| 2025-05-23 | $11.45 | $205.20 | 103,900 | — | — |
| 2025-05-22 | $11.36 | $203.59 | 94,700 | — | — |
| 2025-05-21 | $11.36 | $203.59 | 37,900 | — | — |
| 2025-05-20 | $11.47 | $205.56 | 54,100 | — | — |
| 2025-05-19 | $11.50 | $206.09 | 101,800 | — | — |
| 2025-05-16 | $11.56 | $207.17 | 32,400 | — | — |
| 2025-05-15 | $11.58 | $207.53 | 20,100 | — | — |
| 2025-05-14 | $11.59 | $206.14 | 28,800 | — | — |
| 2025-05-13 | $11.57 | $205.79 | 57,000 | — | — |
| 2025-05-12 | $11.65 | $207.21 | 53,900 | — | — |
| 2025-05-09 | $11.68 | $207.74 | 66,600 | — | — |
| 2025-05-08 | $11.69 | $207.92 | 132,700 | — | — |
| 2025-05-07 | $11.68 | $207.74 | 98,700 | — | — |
| 2025-05-06 | $11.54 | $205.25 | 120,500 | — | — |
| 2025-05-05 | $11.58 | $205.97 | 126,600 | — | — |
| 2025-05-02 | $11.67 | $207.57 | 36,600 | — | — |
| 2025-05-01 | $11.71 | $208.28 | 68,300 | — | — |
| 2025-04-30 | $11.71 | $208.28 | 88,600 | — | — |
| 2025-04-29 | $11.72 | $208.46 | 82,100 | — | — |
| 2025-04-28 | $11.60 | $206.32 | 95,000 | — | — |
| 2025-04-25 | $11.64 | $207.03 | 83,900 | — | — |
| 2025-04-24 | $11.48 | $204.19 | 84,400 | — | — |
| 2025-04-23 | $11.45 | $203.65 | 68,100 | — | — |
| 2025-04-22 | $11.32 | $201.34 | 44,900 | — | — |
| 2025-04-21 | $11.28 | $200.63 | 101,200 | — | — |
| 2025-04-17 | $11.38 | $202.41 | 49,200 | — | — |
| 2025-04-16 | $11.43 | $203.30 | 68,300 | — | — |
| 2025-04-15 | $11.45 | $203.65 | 156,800 | — | — |
| 2025-04-14 | $11.45 | $202.10 | 64,100 | — | — |
| 2025-04-11 | $11.28 | $199.10 | 77,200 | — | — |
| 2025-04-10 | $11.30 | $199.45 | 135,400 | — | — |
| 2025-04-09 | $11.40 | $201.22 | 191,700 | — | — |
| 2025-04-08 | $11.33 | $199.98 | 65,400 | — | — |
| 2025-04-07 | $11.48 | $202.63 | 182,500 | — | — |
| 2025-04-04 | $11.73 | $207.04 | 216,700 | — | — |
| 2025-04-03 | $11.98 | $211.45 | 97,000 | — | — |
| 2025-04-02 | $11.90 | $210.04 | 95,800 | — | — |
| 2025-04-01 | $11.88 | $209.69 | 83,300 | — | — |
| 2025-03-31 | $11.85 | $209.16 | 68,200 | — | — |
| 2025-03-28 | $11.77 | $207.75 | 62,300 | — | — |
| 2025-03-27 | $11.68 | $206.16 | 65,000 | — | — |
| 2025-03-26 | $11.70 | $206.51 | 37,300 | — | — |
| 2025-03-25 | $11.74 | $207.22 | 69,800 | — | — |
| 2025-03-24 | $11.66 | $205.81 | 99,300 | — | — |
| 2025-03-21 | $11.72 | $206.87 | 39,800 | — | — |
| 2025-03-20 | $11.66 | $205.81 | 41,200 | — | — |
| 2025-03-19 | $11.66 | $205.81 | 91,100 | — | — |
| 2025-03-18 | $11.67 | $205.98 | 57,800 | — | — |
| 2025-03-17 | $11.71 | $206.69 | 21,100 | — | — |
| 2025-03-14 | $11.68 | $206.16 | 79,300 | — | — |
| 2025-03-13 | $11.77 | $206.21 | 48,900 | — | — |
| 2025-03-12 | $11.80 | $206.73 | 68,500 | — | — |
| 2025-03-11 | $11.74 | $205.68 | 28,700 | — | — |
| 2025-03-10 | $11.75 | $205.86 | 51,500 | — | — |
| 2025-03-07 | $11.78 | $206.38 | 39,200 | — | — |
| 2025-03-06 | $11.75 | $205.86 | 55,600 | — | — |
| 2025-03-05 | $11.81 | $206.91 | 46,000 | — | — |
| 2025-03-04 | $11.84 | $207.43 | 76,100 | — | — |
| 2025-03-03 | $11.84 | $207.43 | 69,800 | — | — |
| 2025-02-28 | $11.81 | $206.91 | 104,900 | — | — |
| 2025-02-27 | $11.75 | $205.86 | 53,400 | — | — |
| 2025-02-26 | $11.78 | $206.38 | 69,100 | — | — |
| 2025-02-25 | $11.78 | $206.38 | 68,200 | — | — |
| 2025-02-24 | $11.72 | $205.33 | 50,100 | — | — |
| 2025-02-21 | $11.69 | $204.81 | 99,400 | — | — |
| 2025-02-20 | $11.63 | $203.75 | 74,100 | — | — |
| 2025-02-19 | $11.63 | $203.75 | 41,100 | — | — |
| 2025-02-18 | $11.66 | $204.28 | 74,200 | — | — |
| 2025-02-14 | $11.73 | $205.51 | 78,100 | — | — |
| 2025-02-13 | $11.74 | $204.15 | 64,500 | — | — |
| 2025-02-12 | $11.78 | $204.85 | 73,800 | — | — |
| 2025-02-11 | $11.77 | $204.67 | 60,600 | — | — |
| 2025-02-10 | $11.81 | $205.37 | 42,500 | — | — |
| 2025-02-07 | $11.82 | $205.54 | 45,800 | — | — |
| 2025-02-06 | $11.81 | $205.37 | 87,200 | — | — |
| 2025-02-05 | $11.83 | $205.72 | 139,300 | — | — |
| 2025-02-04 | $11.59 | $201.54 | 40,600 | — | — |
| 2025-02-03 | $11.53 | $200.50 | 238,100 | — | — |
| 2025-01-31 | $11.62 | $202.07 | 70,100 | — | — |
| 2025-01-30 | $11.59 | $201.54 | 54,800 | — | — |
| 2025-01-29 | $11.56 | $201.02 | 25,900 | — | — |
| 2025-01-28 | $11.60 | $201.72 | 47,700 | — | — |
| 2025-01-27 | $11.63 | $202.24 | 49,400 | — | — |
| 2025-01-24 | $11.57 | $201.20 | 44,800 | — | — |
| 2025-01-23 | $11.54 | $200.67 | 53,400 | — | — |
| 2025-01-22 | $11.60 | $201.72 | 37,800 | — | — |
| 2025-01-21 | $11.61 | $201.89 | 81,300 | — | — |
| 2025-01-17 | $11.63 | $202.24 | 31,400 | — | — |
| 2025-01-16 | $11.57 | $201.20 | 74,300 | — | — |
| 2025-01-15 | $11.54 | $200.67 | 89,500 | — | — |
| 2025-01-14 | $11.42 | $197.07 | 81,900 | — | — |
| 2025-01-13 | $11.32 | $195.34 | 56,400 | — | — |
| 2025-01-10 | $11.38 | $196.38 | 62,100 | — | — |
| 2025-01-08 | $11.52 | $198.80 | 35,300 | — | — |
| 2025-01-07 | $11.55 | $199.31 | 53,100 | — | — |
| 2025-01-06 | $11.57 | $199.66 | 40,800 | — | — |
| 2025-01-03 | $11.62 | $200.52 | 35,500 | — | — |
| 2025-01-02 | $11.57 | $199.66 | 34,900 | — | — |