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
- 2014-01-28 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 | $13.10 | $52.12 | 186,700 | — | — |
| 2025-12-30 | $13.00 | $51.72 | 339,500 | — | — |
| 2025-12-29 | $12.95 | $51.52 | 256,500 | — | — |
| 2025-12-26 | $12.70 | $50.53 | 117,600 | — | — |
| 2025-12-24 | $12.60 | $50.13 | 60,100 | — | — |
| 2025-12-23 | $12.62 | $50.21 | 420,200 | — | — |
| 2025-12-22 | $12.50 | $49.73 | 266,000 | — | — |
| 2025-12-19 | $12.51 | $49.77 | 183,400 | — | — |
| 2025-12-18 | $12.41 | $49.37 | 320,100 | — | — |
| 2025-12-17 | $12.50 | $49.73 | 449,200 | — | — |
| 2025-12-16 | $12.14 | $48.30 | 329,500 | — | — |
| 2025-12-15 | $12.11 | $48.18 | 312,200 | — | — |
| 2025-12-12 | $12.19 | $48.50 | 373,100 | — | — |
| 2025-12-11 | $12.43 | $49.45 | 452,300 | — | — |
| 2025-12-10 | $12.23 | $48.66 | 372,600 | — | — |
| 2025-12-09 | $12.32 | $49.02 | 255,500 | — | — |
| 2025-12-08 | $12.28 | $48.86 | 474,000 | — | — |
| 2025-12-05 | $12.30 | $48.94 | 563,200 | — | — |
| 2025-12-04 | $12.65 | $50.33 | 430,000 | — | — |
| 2025-12-03 | $12.52 | $49.81 | 889,800 | — | — |
| 2025-12-02 | $11.99 | $47.70 | 1,569,700 | — | — |
| 2025-12-01 | $12.53 | $49.85 | 448,200 | — | — |
| 2025-11-28 | $12.69 | $50.49 | 207,300 | — | — |
| 2025-11-26 | $12.27 | $48.82 | 206,800 | — | — |
| 2025-11-25 | $12.35 | $49.13 | 157,100 | — | — |
| 2025-11-24 | $12.39 | $49.29 | 184,900 | — | — |
| 2025-11-21 | $12.45 | $49.53 | 214,200 | — | — |
| 2025-11-20 | $12.34 | $49.10 | 329,300 | — | — |
| 2025-11-19 | $12.84 | $51.08 | 261,900 | — | — |
| 2025-11-18 | $13.22 | $52.60 | 233,800 | — | — |
| 2025-11-17 | $13.25 | $52.72 | 209,300 | — | — |
| 2025-11-14 | $13.07 | $52.00 | 217,900 | — | — |
| 2025-11-13 | $12.76 | $50.77 | 301,400 | — | — |
| 2025-11-12 | $12.97 | $51.60 | 289,400 | — | — |
| 2025-11-11 | $13.33 | $53.03 | 459,200 | — | — |
| 2025-11-10 | $13.45 | $53.51 | 253,300 | — | — |
| 2025-11-07 | $13.47 | $53.59 | 123,400 | — | — |
| 2025-11-06 | $13.32 | $52.99 | 397,900 | — | — |
| 2025-11-05 | $13.53 | $53.83 | 503,100 | — | — |
| 2025-11-04 | $13.37 | $53.19 | 836,800 | — | — |
| 2025-11-03 | $13.47 | $53.59 | 352,400 | — | — |
| 2025-10-31 | $13.45 | $53.51 | 273,100 | — | — |
| 2025-10-30 | $13.26 | $52.76 | 464,000 | — | — |
| 2025-10-29 | $13.48 | $53.63 | 436,000 | — | — |
| 2025-10-28 | $12.90 | $51.32 | 558,800 | — | — |
| 2025-10-27 | $12.66 | $50.37 | 371,100 | — | — |
| 2025-10-24 | $12.41 | $49.37 | 376,200 | — | — |
| 2025-10-23 | $12.76 | $50.77 | 384,000 | — | — |
| 2025-10-22 | $12.43 | $49.45 | 384,800 | — | — |
| 2025-10-21 | $11.96 | $47.58 | 344,700 | — | — |
| 2025-10-20 | $12.18 | $48.46 | 298,200 | — | — |
| 2025-10-17 | $12.32 | $49.02 | 174,400 | — | — |
| 2025-10-16 | $12.33 | $49.06 | 324,900 | — | — |
| 2025-10-15 | $12.31 | $48.98 | 310,500 | — | — |
| 2025-10-14 | $12.18 | $48.46 | 413,300 | — | — |
| 2025-10-13 | $12.65 | $50.33 | 494,600 | — | — |
| 2025-10-10 | $12.51 | $49.77 | 717,800 | — | — |
| 2025-10-09 | $13.19 | $52.48 | 483,100 | — | — |
| 2025-10-08 | $13.03 | $51.84 | 454,400 | — | — |
| 2025-10-07 | $13.24 | $52.68 | 468,600 | — | — |
| 2025-10-06 | $13.77 | $54.78 | 353,200 | — | — |
| 2025-10-03 | $13.85 | $55.10 | 331,500 | — | — |
| 2025-10-02 | $13.83 | $55.02 | 480,200 | — | — |
| 2025-10-01 | $13.90 | $55.30 | 539,100 | — | — |
| 2025-09-30 | $14.28 | $56.81 | 366,800 | — | — |
| 2025-09-29 | $14.57 | $57.97 | 747,100 | — | — |
| 2025-09-26 | $15.15 | $60.27 | 295,300 | — | — |
| 2025-09-25 | $15.16 | $60.31 | 402,400 | — | — |
| 2025-09-24 | $15.66 | $62.30 | 372,500 | — | — |
| 2025-09-23 | $15.60 | $62.07 | 563,200 | — | — |
| 2025-09-22 | $15.19 | $60.43 | 263,300 | — | — |
| 2025-09-19 | $15.33 | $60.99 | 319,000 | — | — |
| 2025-09-18 | $15.66 | $62.30 | 276,600 | — | — |
| 2025-09-17 | $15.83 | $62.98 | 275,400 | — | — |
| 2025-09-16 | $16.06 | $63.90 | 228,000 | — | — |
| 2025-09-15 | $16.17 | $64.33 | 334,800 | — | — |
| 2025-09-12 | $16.05 | $63.86 | 482,400 | — | — |
| 2025-09-11 | $15.68 | $62.38 | 355,200 | — | — |
| 2025-09-10 | $15.73 | $62.58 | 341,400 | — | — |
| 2025-09-09 | $15.82 | $62.94 | 469,600 | — | — |
| 2025-09-08 | $15.60 | $62.07 | 369,500 | — | — |
| 2025-09-05 | $15.27 | $60.75 | 259,800 | — | — |
| 2025-09-04 | $15.15 | $60.27 | 407,800 | — | — |
| 2025-09-03 | $15.17 | $60.35 | 753,800 | — | — |
| 2025-09-02 | $15.25 | $60.67 | 422,700 | — | — |
| 2025-08-29 | $15.57 | $61.95 | 423,400 | — | — |
| 2025-08-28 | $15.49 | $61.63 | 445,000 | — | — |
| 2025-08-27 | $15.17 | $60.35 | 635,100 | — | — |
| 2025-08-26 | $15.10 | $60.08 | 896,000 | — | — |
| 2025-08-25 | $15.99 | $63.62 | 440,200 | — | — |
| 2025-08-22 | $16.39 | $65.21 | 693,600 | — | — |
| 2025-08-21 | $16.03 | $63.78 | 553,100 | — | — |
| 2025-08-20 | $15.60 | $62.07 | 303,700 | — | — |
| 2025-08-19 | $15.19 | $60.43 | 393,300 | — | — |
| 2025-08-18 | $14.90 | $59.28 | 200,200 | — | — |
| 2025-08-15 | $14.74 | $58.64 | 178,500 | — | — |
| 2025-08-14 | $14.57 | $57.97 | 221,500 | — | — |
| 2025-08-13 | $14.61 | $58.13 | 218,000 | — | — |
| 2025-08-12 | $14.62 | $58.17 | 146,400 | — | — |
| 2025-08-11 | $14.44 | $57.45 | 270,300 | — | — |
| 2025-08-08 | $14.78 | $58.80 | 313,300 | — | — |
| 2025-08-07 | $14.70 | $58.48 | 234,400 | — | — |
| 2025-08-06 | $14.75 | $58.68 | 343,900 | — | — |
| 2025-08-05 | $14.61 | $58.13 | 429,100 | — | — |
| 2025-08-04 | $13.86 | $55.14 | 238,200 | — | — |
| 2025-08-01 | $13.25 | $52.72 | 487,900 | — | — |
| 2025-07-31 | $13.36 | $53.15 | 210,100 | — | — |
| 2025-07-30 | $13.51 | $53.75 | 495,200 | — | — |
| 2025-07-29 | $13.78 | $54.82 | 240,600 | — | — |
| 2025-07-28 | $13.99 | $55.66 | 227,500 | — | — |
| 2025-07-25 | $13.72 | $54.59 | 191,000 | — | — |
| 2025-07-24 | $13.93 | $55.42 | 377,100 | — | — |
| 2025-07-23 | $13.93 | $55.42 | 548,100 | — | — |
| 2025-07-22 | $13.21 | $52.56 | 367,200 | — | — |
| 2025-07-21 | $13.04 | $51.88 | 394,200 | — | — |
| 2025-07-18 | $13.08 | $52.04 | 304,600 | — | — |
| 2025-07-17 | $13.03 | $51.84 | 220,900 | — | — |
| 2025-07-16 | $12.91 | $51.36 | 190,500 | — | — |
| 2025-07-15 | $12.81 | $50.97 | 399,700 | — | — |
| 2025-07-14 | $12.98 | $51.64 | 226,000 | — | — |
| 2025-07-11 | $13.35 | $53.11 | 409,600 | — | — |
| 2025-07-10 | $13.15 | $52.32 | 638,000 | — | — |
| 2025-07-09 | $12.53 | $49.85 | 268,500 | — | — |
| 2025-07-08 | $12.74 | $50.69 | 287,800 | — | — |
| 2025-07-07 | $12.57 | $50.01 | 398,500 | — | — |
| 2025-07-03 | $12.50 | $49.73 | 252,800 | — | — |
| 2025-07-02 | $12.37 | $49.21 | 437,600 | — | — |
| 2025-07-01 | $11.83 | $47.07 | 357,600 | — | — |
| 2025-06-30 | $11.83 | $47.07 | 319,400 | — | — |
| 2025-06-27 | $12.01 | $47.78 | 279,600 | — | — |
| 2025-06-26 | $11.98 | $47.66 | 162,700 | — | — |
| 2025-06-25 | $12.03 | $47.86 | 417,900 | — | — |
| 2025-06-24 | $11.85 | $47.15 | 883,500 | — | — |
| 2025-06-23 | $11.92 | $47.42 | 437,700 | — | — |
| 2025-06-20 | $12.10 | $48.14 | 491,100 | — | — |
| 2025-06-18 | $12.26 | $48.78 | 683,500 | — | — |
| 2025-06-17 | $12.38 | $49.25 | 677,700 | — | — |
| 2025-06-16 | $11.88 | $47.27 | 675,100 | — | — |
| 2025-06-13 | $11.98 | $47.66 | 539,900 | — | — |
| 2025-06-12 | $11.58 | $46.07 | 330,600 | — | — |
| 2025-06-11 | $11.28 | $44.88 | 350,700 | — | — |
| 2025-06-10 | $11.05 | $43.96 | 406,800 | — | — |
| 2025-06-09 | $11.11 | $44.20 | 175,700 | — | — |
| 2025-06-06 | $11.05 | $43.96 | 211,800 | — | — |
| 2025-06-05 | $11.23 | $44.68 | 471,400 | — | — |
| 2025-06-04 | $10.70 | $42.57 | 316,600 | — | — |
| 2025-06-03 | $10.53 | $41.89 | 453,500 | — | — |
| 2025-06-02 | $10.44 | $41.54 | 423,900 | — | — |
| 2025-05-30 | $10.46 | $41.62 | 284,800 | — | — |
| 2025-05-29 | $10.75 | $42.77 | 278,000 | — | — |
| 2025-05-28 | $10.69 | $42.53 | 542,100 | — | — |
| 2025-05-27 | $10.99 | $42.61 | 771,800 | — | — |
| 2025-05-23 | $10.57 | $40.98 | 551,700 | — | — |
| 2025-05-22 | $10.28 | $39.86 | 653,700 | — | — |
| 2025-05-21 | $10.83 | $41.99 | 400,100 | — | — |
| 2025-05-20 | $11.48 | $44.51 | 377,300 | — | — |
| 2025-05-19 | $11.33 | $43.93 | 453,500 | — | — |
| 2025-05-16 | $11.72 | $45.44 | 235,000 | — | — |
| 2025-05-15 | $11.51 | $44.63 | 489,800 | — | — |
| 2025-05-14 | $11.89 | $46.10 | 362,400 | — | — |
| 2025-05-13 | $11.46 | $44.43 | 394,900 | — | — |
| 2025-05-12 | $11.01 | $42.69 | 668,300 | — | — |
| 2025-05-09 | $10.50 | $40.71 | 200,700 | — | — |
| 2025-05-08 | $10.38 | $40.25 | 296,300 | — | — |
| 2025-05-07 | $10.12 | $39.24 | 359,000 | — | — |
| 2025-05-06 | $10.25 | $39.74 | 335,800 | — | — |
| 2025-05-05 | $10.36 | $40.17 | 357,300 | — | — |
| 2025-05-02 | $10.52 | $40.79 | 421,700 | — | — |
| 2025-05-01 | $10.10 | $39.16 | 615,000 | — | — |
| 2025-04-30 | $9.88 | $38.31 | 192,600 | — | — |
| 2025-04-29 | $10.04 | $38.93 | 273,900 | — | — |
| 2025-04-28 | $10.11 | $39.20 | 588,000 | — | — |
| 2025-04-25 | $10.55 | $40.90 | 529,200 | — | — |
| 2025-04-24 | $9.72 | $37.69 | 175,500 | — | — |
| 2025-04-23 | $9.51 | $36.87 | 231,200 | — | — |
| 2025-04-22 | $9.43 | $36.56 | 284,800 | — | — |
| 2025-04-21 | $9.37 | $36.33 | 221,200 | — | — |
| 2025-04-17 | $9.48 | $36.76 | 153,900 | — | — |
| 2025-04-16 | $9.23 | $35.79 | 245,700 | — | — |
| 2025-04-15 | $9.21 | $35.71 | 224,900 | — | — |
| 2025-04-14 | $9.39 | $36.41 | 390,600 | — | — |
| 2025-04-11 | $9.32 | $36.14 | 532,000 | — | — |
| 2025-04-10 | $8.70 | $33.73 | 738,300 | — | — |
| 2025-04-09 | $9.21 | $35.71 | 641,100 | — | — |
| 2025-04-08 | $8.50 | $32.96 | 932,500 | — | — |
| 2025-04-07 | $8.56 | $33.19 | 961,400 | — | — |
| 2025-04-04 | $8.67 | $33.62 | 1,340,600 | — | — |
| 2025-04-03 | $10.23 | $39.66 | 684,900 | — | — |
| 2025-04-02 | $10.86 | $42.11 | 200,500 | — | — |
| 2025-04-01 | $10.89 | $42.22 | 248,400 | — | — |
| 2025-03-31 | $10.88 | $42.18 | 392,800 | — | — |
| 2025-03-28 | $11.22 | $43.50 | 259,400 | — | — |
| 2025-03-27 | $11.02 | $42.73 | 463,800 | — | — |
| 2025-03-26 | $11.38 | $44.12 | 209,600 | — | — |
| 2025-03-25 | $11.59 | $44.94 | 536,300 | — | — |
| 2025-03-24 | $11.65 | $45.17 | 376,700 | — | — |
| 2025-03-21 | $11.47 | $44.47 | 321,000 | — | — |
| 2025-03-20 | $11.74 | $45.52 | 544,700 | — | — |
| 2025-03-19 | $11.81 | $45.79 | 519,900 | — | — |
| 2025-03-18 | $11.36 | $44.04 | 311,900 | — | — |
| 2025-03-17 | $11.15 | $43.23 | 373,000 | — | — |
| 2025-03-14 | $10.85 | $42.07 | 297,700 | — | — |
| 2025-03-13 | $10.98 | $42.57 | 705,700 | — | — |
| 2025-03-12 | $10.70 | $41.49 | 610,600 | — | — |
| 2025-03-11 | $10.16 | $39.39 | 610,000 | — | — |
| 2025-03-10 | $10.09 | $39.12 | 655,500 | — | — |
| 2025-03-07 | $11.06 | $42.88 | 584,400 | — | — |
| 2025-03-06 | $11.22 | $41.87 | 296,200 | — | — |
| 2025-03-05 | $11.11 | $41.46 | 358,900 | — | — |
| 2025-03-04 | $11.11 | $41.46 | 509,600 | — | — |
| 2025-03-03 | $11.09 | $41.39 | 538,300 | — | — |
| 2025-02-28 | $11.34 | $42.32 | 382,300 | — | — |
| 2025-02-27 | $11.36 | $42.40 | 754,500 | — | — |
| 2025-02-26 | $11.65 | $43.48 | 528,500 | — | — |
| 2025-02-25 | $11.68 | $43.59 | 467,000 | — | — |
| 2025-02-24 | $12.12 | $45.23 | 325,900 | — | — |
| 2025-02-21 | $12.51 | $46.69 | 225,200 | — | — |
| 2025-02-20 | $12.72 | $47.47 | 370,500 | — | — |
| 2025-02-19 | $12.82 | $47.84 | 382,300 | — | — |
| 2025-02-18 | $13.02 | $48.59 | 410,500 | — | — |
| 2025-02-14 | $12.67 | $47.28 | 262,100 | — | — |
| 2025-02-13 | $12.85 | $47.96 | 718,600 | — | — |
| 2025-02-12 | $13.01 | $48.55 | 420,500 | — | — |
| 2025-02-11 | $12.94 | $48.29 | 231,300 | — | — |
| 2025-02-10 | $12.98 | $48.44 | 289,700 | — | — |
| 2025-02-07 | $12.99 | $48.48 | 264,500 | — | — |
| 2025-02-06 | $13.06 | $48.74 | 496,000 | — | — |
| 2025-02-05 | $13.24 | $49.41 | 312,300 | — | — |
| 2025-02-04 | $13.17 | $49.15 | 324,000 | — | — |
| 2025-02-03 | $12.55 | $46.84 | 387,600 | — | — |
| 2025-01-31 | $12.67 | $47.28 | 635,900 | — | — |
| 2025-01-30 | $13.40 | $50.01 | 1,132,300 | — | — |
| 2025-01-29 | $11.94 | $44.56 | 327,200 | — | — |
| 2025-01-28 | $11.73 | $43.78 | 243,900 | — | — |
| 2025-01-27 | $11.59 | $43.25 | 553,700 | — | — |
| 2025-01-24 | $11.62 | $43.37 | 434,200 | — | — |
| 2025-01-23 | $11.84 | $44.19 | 595,700 | — | — |
| 2025-01-22 | $12.00 | $44.78 | 760,200 | — | — |
| 2025-01-21 | $11.96 | $44.64 | 506,000 | — | — |
| 2025-01-17 | $12.27 | $45.79 | 528,900 | — | — |
| 2025-01-16 | $12.86 | $47.99 | 989,300 | — | — |
| 2025-01-15 | $13.09 | $48.85 | 924,700 | — | — |
| 2025-01-14 | $12.84 | $47.92 | 590,900 | — | — |
| 2025-01-13 | $12.44 | $46.43 | 380,000 | — | — |
| 2025-01-10 | $12.21 | $45.57 | 487,000 | — | — |
| 2025-01-08 | $11.39 | $42.51 | 258,600 | — | — |
| 2025-01-07 | $11.33 | $42.28 | 355,600 | — | — |
| 2025-01-06 | $11.31 | $42.21 | 689,100 | — | — |
| 2025-01-03 | $11.71 | $43.70 | 307,000 | — | — |
| 2025-01-02 | $11.91 | $44.45 | 543,200 | — | — |