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
- 2007-02-13 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 | $28.86 | $28.86 | 1,384,800 | — | — |
| 2025-12-30 | $28.96 | $28.96 | 851,500 | — | — |
| 2025-12-29 | $30.04 | $30.04 | 917,700 | — | — |
| 2025-12-26 | $29.69 | $29.69 | 910,100 | — | — |
| 2025-12-24 | $29.68 | $29.68 | 461,600 | — | — |
| 2025-12-23 | $28.90 | $28.90 | 998,800 | — | — |
| 2025-12-22 | $29.50 | $29.50 | 1,075,700 | — | — |
| 2025-12-19 | $27.81 | $27.81 | 1,932,800 | — | — |
| 2025-12-18 | $26.19 | $26.19 | 909,800 | — | — |
| 2025-12-17 | $26.15 | $26.15 | 1,411,400 | — | — |
| 2025-12-16 | $26.02 | $26.02 | 1,380,000 | — | — |
| 2025-12-15 | $26.55 | $26.55 | 1,251,200 | — | — |
| 2025-12-12 | $26.02 | $26.02 | 1,785,600 | — | — |
| 2025-12-11 | $27.18 | $27.18 | 1,842,800 | — | — |
| 2025-12-10 | $28.67 | $28.67 | 2,029,600 | — | — |
| 2025-12-09 | $27.38 | $27.38 | 1,862,600 | — | — |
| 2025-12-08 | $28.56 | $28.56 | 5,351,500 | — | — |
| 2025-12-05 | $26.89 | $26.89 | 7,040,700 | — | — |
| 2025-12-04 | $25.40 | $25.40 | 8,669,000 | — | — |
| 2025-12-03 | $29.96 | $29.96 | 56,959,100 | — | — |
| 2025-12-02 | $6.36 | $6.36 | 2,743,000 | — | — |
| 2025-12-01 | $6.65 | $6.65 | 6,365,200 | — | — |
| 2025-11-28 | $5.35 | $5.35 | 1,773,600 | — | — |
| 2025-11-26 | $5.19 | $5.19 | 2,487,000 | — | — |
| 2025-11-25 | $4.60 | $4.60 | 3,494,200 | — | — |
| 2025-11-24 | $4.64 | $4.64 | 6,889,200 | — | — |
| 2025-11-21 | $5.75 | $5.75 | 1,874,800 | — | — |
| 2025-11-20 | $5.69 | $5.69 | 920,900 | — | — |
| 2025-11-19 | $5.77 | $5.77 | 842,900 | — | — |
| 2025-11-18 | $5.64 | $5.64 | 945,500 | — | — |
| 2025-11-17 | $5.69 | $5.69 | 1,640,600 | — | — |
| 2025-11-14 | $5.60 | $5.60 | 1,093,200 | — | — |
| 2025-11-13 | $5.77 | $5.77 | 1,308,600 | — | — |
| 2025-11-12 | $5.87 | $5.87 | 1,646,900 | — | — |
| 2025-11-11 | $6.20 | $6.20 | 2,647,000 | — | — |
| 2025-11-10 | $5.56 | $5.56 | 3,939,200 | — | — |
| 2025-11-07 | $5.93 | $5.93 | 1,371,700 | — | — |
| 2025-11-06 | $6.28 | $6.28 | 1,102,500 | — | — |
| 2025-11-05 | $6.22 | $6.22 | 1,299,000 | — | — |
| 2025-11-04 | $6.06 | $6.06 | 1,771,300 | — | — |
| 2025-11-03 | $6.07 | $6.07 | 1,899,500 | — | — |
| 2025-10-31 | $6.51 | $6.51 | 1,425,200 | — | — |
| 2025-10-30 | $6.21 | $6.21 | 2,014,600 | — | — |
| 2025-10-29 | $6.92 | $6.92 | 2,864,100 | — | — |
| 2025-10-28 | $6.18 | $6.18 | 648,900 | — | — |
| 2025-10-27 | $6.18 | $6.18 | 984,300 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 1,116,300 | — | — |
| 2025-10-23 | $6.13 | $6.13 | 913,600 | — | — |
| 2025-10-22 | $6.23 | $6.23 | 919,600 | — | — |
| 2025-10-21 | $6.37 | $6.37 | 550,200 | — | — |
| 2025-10-20 | $6.40 | $6.40 | 863,000 | — | — |
| 2025-10-17 | $6.25 | $6.25 | 1,265,500 | — | — |
| 2025-10-16 | $6.16 | $6.16 | 1,320,800 | — | — |
| 2025-10-15 | $6.69 | $6.69 | 941,500 | — | — |
| 2025-10-14 | $6.70 | $6.70 | 915,200 | — | — |
| 2025-10-13 | $6.72 | $6.72 | 1,316,200 | — | — |
| 2025-10-10 | $7.09 | $7.09 | 1,058,600 | — | — |
| 2025-10-09 | $7.62 | $7.62 | 861,800 | — | — |
| 2025-10-08 | $7.48 | $7.48 | 686,100 | — | — |
| 2025-10-07 | $7.50 | $7.50 | 766,400 | — | — |
| 2025-10-06 | $7.81 | $7.81 | 1,121,600 | — | — |
| 2025-10-03 | $7.36 | $7.36 | 1,664,300 | — | — |
| 2025-10-02 | $7.97 | $7.97 | 1,377,000 | — | — |
| 2025-10-01 | $7.82 | $7.82 | 1,394,900 | — | — |
| 2025-09-30 | $7.21 | $7.21 | 943,600 | — | — |
| 2025-09-29 | $7.41 | $7.41 | 1,747,200 | — | — |
| 2025-09-26 | $7.09 | $7.09 | 2,456,800 | — | — |
| 2025-09-25 | $6.52 | $6.52 | 5,977,300 | — | — |
| 2025-09-24 | $6.19 | $6.19 | 867,000 | — | — |
| 2025-09-23 | $6.15 | $6.15 | 654,000 | — | — |
| 2025-09-22 | $6.09 | $6.09 | 1,418,300 | — | — |
| 2025-09-19 | $6.65 | $6.65 | 1,868,100 | — | — |
| 2025-09-18 | $6.40 | $6.40 | 889,200 | — | — |
| 2025-09-17 | $6.08 | $6.08 | 664,000 | — | — |
| 2025-09-16 | $6.22 | $6.22 | 828,000 | — | — |
| 2025-09-15 | $6.04 | $6.04 | 1,272,200 | — | — |
| 2025-09-12 | $6.36 | $6.36 | 637,900 | — | — |
| 2025-09-11 | $6.44 | $6.44 | 715,000 | — | — |
| 2025-09-10 | $6.33 | $6.33 | 685,500 | — | — |
| 2025-09-09 | $6.48 | $6.48 | 628,300 | — | — |
| 2025-09-08 | $6.35 | $6.35 | 985,500 | — | — |
| 2025-09-05 | $6.74 | $6.74 | 2,178,200 | — | — |
| 2025-09-04 | $5.94 | $5.94 | 1,998,900 | — | — |
| 2025-09-03 | $6.28 | $6.28 | 840,200 | — | — |
| 2025-09-02 | $6.33 | $6.33 | 1,018,500 | — | — |
| 2025-08-29 | $6.28 | $6.28 | 801,900 | — | — |
| 2025-08-28 | $6.26 | $6.26 | 1,047,300 | — | — |
| 2025-08-27 | $6.25 | $6.25 | 1,183,800 | — | — |
| 2025-08-26 | $6.47 | $6.47 | 2,145,700 | — | — |
| 2025-08-25 | $6.60 | $6.60 | 1,969,800 | — | — |
| 2025-08-22 | $7.10 | $7.10 | 892,200 | — | — |
| 2025-08-21 | $7.02 | $7.02 | 1,034,700 | — | — |
| 2025-08-20 | $7.17 | $7.17 | 2,048,100 | — | — |
| 2025-08-19 | $7.67 | $7.67 | 1,274,700 | — | — |
| 2025-08-18 | $7.70 | $7.70 | 1,187,300 | — | — |
| 2025-08-15 | $7.96 | $7.96 | 1,264,400 | — | — |
| 2025-08-14 | $7.78 | $7.78 | 1,130,100 | — | — |
| 2025-08-13 | $8.30 | $8.30 | 1,320,100 | — | — |
| 2025-08-12 | $8.04 | $8.04 | 2,021,800 | — | — |
| 2025-08-11 | $7.82 | $7.82 | 2,231,300 | — | — |
| 2025-08-08 | $9.07 | $9.07 | 2,483,900 | — | — |
| 2025-08-07 | $8.07 | $8.07 | 970,100 | — | — |
| 2025-08-06 | $7.74 | $7.74 | 722,200 | — | — |
| 2025-08-05 | $7.67 | $7.67 | 984,600 | — | — |
| 2025-08-04 | $7.68 | $7.68 | 1,375,500 | — | — |
| 2025-08-01 | $7.90 | $7.90 | 1,790,500 | — | — |
| 2025-07-31 | $8.18 | $8.18 | 1,863,500 | — | — |
| 2025-07-30 | $8.18 | $8.18 | 6,035,200 | — | — |
| 2025-07-29 | $6.74 | $6.74 | 1,987,400 | — | — |
| 2025-07-28 | $6.79 | $6.79 | 1,993,100 | — | — |
| 2025-07-25 | $7.06 | $7.06 | 1,846,100 | — | — |
| 2025-07-24 | $6.48 | $6.48 | 1,284,800 | — | — |
| 2025-07-23 | $6.82 | $6.82 | 1,417,700 | — | — |
| 2025-07-22 | $6.52 | $6.52 | 1,371,500 | — | — |
| 2025-07-21 | $6.27 | $6.27 | 3,522,600 | — | — |
| 2025-07-18 | $6.88 | $6.88 | 2,100,700 | — | — |
| 2025-07-17 | $7.16 | $7.16 | 2,047,500 | — | — |
| 2025-07-16 | $7.24 | $7.24 | 2,149,300 | — | — |
| 2025-07-15 | $7.18 | $7.18 | 2,523,500 | — | — |
| 2025-07-14 | $7.39 | $7.39 | 3,399,300 | — | — |
| 2025-07-11 | $7.64 | $7.64 | 19,658,800 | — | — |
| 2025-07-10 | $11.40 | $11.40 | 1,603,600 | — | — |
| 2025-07-09 | $11.42 | $11.42 | 2,248,500 | — | — |
| 2025-07-08 | $10.17 | $10.17 | 989,700 | — | — |
| 2025-07-07 | $9.90 | $9.90 | 984,900 | — | — |
| 2025-07-03 | $10.25 | $10.25 | 758,400 | — | — |
| 2025-07-02 | $10.02 | $10.02 | 1,266,300 | — | — |
| 2025-07-01 | $9.70 | $9.70 | 1,156,000 | — | — |
| 2025-06-30 | $9.93 | $9.93 | 2,085,100 | — | — |
| 2025-06-27 | $11.15 | $11.15 | 2,641,400 | — | — |
| 2025-06-26 | $10.18 | $10.18 | 1,860,900 | — | — |
| 2025-06-25 | $10.05 | $10.05 | 3,460,100 | — | — |
| 2025-06-24 | $9.25 | $9.25 | 8,782,100 | — | — |
| 2025-06-23 | $7.68 | $7.68 | 5,498,400 | — | — |
| 2025-06-20 | $8.26 | $8.26 | 14,371,600 | — | — |
| 2025-06-18 | $11.94 | $11.94 | 1,349,800 | — | — |
| 2025-06-17 | $12.19 | $12.19 | 2,559,000 | — | — |
| 2025-06-16 | $12.38 | $12.38 | 2,417,400 | — | — |
| 2025-06-13 | $11.78 | $11.78 | 3,116,900 | — | — |
| 2025-06-12 | $13.94 | $13.94 | 1,052,400 | — | — |
| 2025-06-11 | $13.14 | $13.14 | 3,227,600 | — | — |
| 2025-06-10 | $13.89 | $13.89 | 1,385,000 | — | — |
| 2025-06-09 | $13.38 | $13.38 | 2,011,900 | — | — |
| 2025-06-06 | $14.23 | $14.23 | 2,507,900 | — | — |
| 2025-06-05 | $13.18 | $13.18 | 2,768,900 | — | — |
| 2025-06-04 | $12.34 | $12.34 | 2,618,600 | — | — |
| 2025-06-03 | $11.15 | $11.15 | 2,065,200 | — | — |
| 2025-06-02 | $10.21 | $10.21 | 1,406,700 | — | — |
| 2025-05-30 | $9.89 | $9.89 | 2,127,400 | — | — |
| 2025-05-29 | $10.09 | $10.09 | 1,314,000 | — | — |
| 2025-05-28 | $10.65 | $10.65 | 900,500 | — | — |
| 2025-05-27 | $10.48 | $10.48 | 994,400 | — | — |
| 2025-05-23 | $10.25 | $10.25 | 1,670,900 | — | — |
| 2025-05-22 | $10.86 | $10.86 | 1,937,000 | — | — |
| 2025-05-21 | $11.12 | $11.12 | 3,176,800 | — | — |
| 2025-05-20 | $11.01 | $11.01 | 3,394,700 | — | — |
| 2025-05-19 | $10.37 | $10.37 | 3,159,400 | — | — |
| 2025-05-16 | $9.44 | $9.44 | 3,269,100 | — | — |
| 2025-05-15 | $9.56 | $9.56 | 4,810,300 | — | — |
| 2025-05-14 | $7.67 | $7.67 | 4,396,400 | — | — |
| 2025-05-13 | $7.30 | $7.30 | 4,766,800 | — | — |
| 2025-05-12 | $7.11 | $7.11 | 3,544,500 | — | — |
| 2025-05-09 | $6.34 | $6.34 | 3,637,500 | — | — |
| 2025-05-08 | $6.97 | $6.97 | 4,461,300 | — | — |
| 2025-05-07 | $6.89 | $6.89 | 5,119,400 | — | — |
| 2025-05-06 | $7.30 | $7.30 | 9,467,200 | — | — |
| 2025-05-05 | $10.30 | $10.30 | 2,537,200 | — | — |
| 2025-05-02 | $11.86 | $11.86 | 1,281,600 | — | — |
| 2025-05-01 | $12.74 | $12.74 | 1,297,300 | — | — |
| 2025-04-30 | $12.70 | $12.70 | 562,500 | — | — |
| 2025-04-29 | $12.56 | $12.56 | 789,400 | — | — |
| 2025-04-28 | $12.83 | $12.83 | 935,100 | — | — |
| 2025-04-25 | $13.03 | $13.03 | 935,900 | — | — |
| 2025-04-24 | $13.28 | $13.28 | 1,845,500 | — | — |
| 2025-04-23 | $13.15 | $13.15 | 2,277,000 | — | — |
| 2025-04-22 | $13.89 | $13.89 | 2,178,100 | — | — |
| 2025-04-21 | $11.92 | $11.92 | 2,071,700 | — | — |
| 2025-04-17 | $11.25 | $11.25 | 1,510,800 | — | — |
| 2025-04-16 | $9.64 | $9.64 | 808,200 | — | — |
| 2025-04-15 | $9.82 | $9.82 | 931,800 | — | — |
| 2025-04-14 | $9.40 | $9.40 | 666,500 | — | — |
| 2025-04-11 | $9.29 | $9.29 | 727,500 | — | — |
| 2025-04-10 | $8.88 | $8.88 | 1,113,700 | — | — |
| 2025-04-09 | $9.40 | $9.40 | 1,761,300 | — | — |
| 2025-04-08 | $8.70 | $8.70 | 1,243,100 | — | — |
| 2025-04-07 | $9.18 | $9.18 | 1,865,600 | — | — |
| 2025-04-04 | $9.06 | $9.06 | 1,946,600 | — | — |
| 2025-04-03 | $9.27 | $9.27 | 1,437,700 | — | — |
| 2025-04-02 | $9.74 | $9.74 | 1,234,600 | — | — |
| 2025-04-01 | $9.48 | $9.48 | 1,743,300 | — | — |
| 2025-03-31 | $9.49 | $9.49 | 3,378,100 | — | — |
| 2025-03-28 | $11.50 | $11.50 | 1,192,300 | — | — |
| 2025-03-27 | $11.82 | $11.82 | 1,964,800 | — | — |
| 2025-03-26 | $13.18 | $13.18 | 1,037,200 | — | — |
| 2025-03-25 | $13.48 | $13.48 | 814,000 | — | — |
| 2025-03-24 | $13.28 | $13.28 | 803,900 | — | — |
| 2025-03-21 | $12.86 | $12.86 | 2,657,800 | — | — |
| 2025-03-20 | $14.36 | $14.36 | 3,318,300 | — | — |
| 2025-03-19 | $12.22 | $12.22 | 1,052,400 | — | — |
| 2025-03-18 | $11.61 | $11.61 | 1,429,800 | — | — |
| 2025-03-17 | $12.88 | $12.88 | 1,180,900 | — | — |
| 2025-03-14 | $13.23 | $13.23 | 696,800 | — | — |
| 2025-03-13 | $12.79 | $12.79 | 681,500 | — | — |
| 2025-03-12 | $13.07 | $13.07 | 1,160,100 | — | — |
| 2025-03-11 | $12.58 | $12.58 | 1,226,700 | — | — |
| 2025-03-10 | $12.34 | $12.34 | 1,621,700 | — | — |
| 2025-03-07 | $12.81 | $12.81 | 1,267,100 | — | — |
| 2025-03-06 | $13.59 | $13.59 | 1,585,600 | — | — |
| 2025-03-05 | $12.65 | $12.65 | 2,295,000 | — | — |
| 2025-03-04 | $13.70 | $13.70 | 4,578,400 | — | — |
| 2025-03-03 | $13.67 | $13.67 | 1,540,000 | — | — |
| 2025-02-28 | $15.38 | $15.38 | 1,469,700 | — | — |
| 2025-02-27 | $14.38 | $14.38 | 1,096,100 | — | — |
| 2025-02-26 | $14.46 | $14.46 | 962,400 | — | — |
| 2025-02-25 | $15.80 | $15.80 | 1,881,100 | — | — |
| 2025-02-24 | $14.45 | $14.45 | 1,081,500 | — | — |
| 2025-02-21 | $15.00 | $15.00 | 1,246,100 | — | — |
| 2025-02-20 | $15.15 | $15.15 | 762,800 | — | — |
| 2025-02-19 | $15.09 | $15.09 | 1,127,500 | — | — |
| 2025-02-18 | $14.92 | $14.92 | 1,548,800 | — | — |
| 2025-02-14 | $15.95 | $15.95 | 1,955,700 | — | — |
| 2025-02-13 | $15.55 | $15.55 | 1,087,100 | — | — |
| 2025-02-12 | $15.05 | $15.05 | 1,028,600 | — | — |
| 2025-02-11 | $13.48 | $13.48 | 1,136,200 | — | — |
| 2025-02-10 | $13.94 | $13.94 | 831,100 | — | — |
| 2025-02-07 | $14.09 | $14.09 | 999,400 | — | — |
| 2025-02-06 | $14.33 | $14.33 | 599,500 | — | — |
| 2025-02-05 | $14.33 | $14.33 | 850,200 | — | — |
| 2025-02-04 | $15.07 | $15.07 | 568,400 | — | — |
| 2025-02-03 | $15.18 | $15.18 | 595,000 | — | — |
| 2025-01-31 | $15.04 | $15.04 | 795,100 | — | — |
| 2025-01-30 | $15.20 | $15.20 | 567,000 | — | — |
| 2025-01-29 | $14.27 | $14.27 | 569,900 | — | — |
| 2025-01-28 | $14.23 | $14.23 | 654,800 | — | — |
| 2025-01-27 | $14.27 | $14.27 | 650,800 | — | — |
| 2025-01-24 | $14.80 | $14.80 | 465,600 | — | — |
| 2025-01-23 | $14.53 | $14.53 | 645,000 | — | — |
| 2025-01-22 | $14.90 | $14.90 | 1,181,800 | — | — |
| 2025-01-21 | $14.06 | $14.06 | 968,400 | — | — |
| 2025-01-17 | $13.70 | $13.70 | 688,900 | — | — |
| 2025-01-16 | $13.50 | $13.50 | 590,900 | — | — |
| 2025-01-15 | $13.47 | $13.47 | 850,800 | — | — |
| 2025-01-14 | $12.59 | $12.59 | 589,300 | — | — |
| 2025-01-13 | $12.72 | $12.72 | 745,200 | — | — |
| 2025-01-10 | $13.19 | $13.19 | 696,100 | — | — |
| 2025-01-08 | $13.86 | $13.86 | 591,800 | — | — |
| 2025-01-07 | $14.22 | $14.22 | 899,400 | — | — |
| 2025-01-06 | $15.00 | $15.00 | 827,900 | — | — |
| 2025-01-03 | $15.61 | $15.61 | 1,909,900 | — | — |
| 2025-01-02 | $14.96 | $14.96 | 1,252,700 | — | — |