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
- 2007-11-29 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 | $12.43 | $120.13 | 1,243,400 | — | — |
| 2025-12-30 | $12.80 | $120.13 | 665,100 | — | — |
| 2025-12-29 | $12.77 | $119.85 | 932,700 | — | — |
| 2025-12-26 | $12.88 | $120.88 | 460,100 | — | — |
| 2025-12-24 | $12.90 | $121.07 | 360,300 | — | — |
| 2025-12-23 | $12.74 | $119.57 | 638,900 | — | — |
| 2025-12-22 | $12.99 | $121.92 | 995,600 | — | — |
| 2025-12-19 | $12.91 | $121.16 | 1,434,600 | — | — |
| 2025-12-18 | $12.98 | $121.82 | 1,073,900 | — | — |
| 2025-12-17 | $12.81 | $120.23 | 952,100 | — | — |
| 2025-12-16 | $12.57 | $117.97 | 651,400 | — | — |
| 2025-12-15 | $12.76 | $119.76 | 835,900 | — | — |
| 2025-12-12 | $12.71 | $119.29 | 672,800 | — | — |
| 2025-12-11 | $12.91 | $121.16 | 688,200 | — | — |
| 2025-12-10 | $12.85 | $120.60 | 839,500 | — | — |
| 2025-12-09 | $12.58 | $118.07 | 1,004,000 | — | — |
| 2025-12-08 | $12.83 | $120.41 | 673,700 | — | — |
| 2025-12-05 | $12.95 | $121.54 | 648,900 | — | — |
| 2025-12-04 | $12.85 | $120.60 | 623,100 | — | — |
| 2025-12-03 | $12.96 | $121.63 | 684,200 | — | — |
| 2025-12-02 | $12.77 | $119.85 | 562,400 | — | — |
| 2025-12-01 | $12.85 | $120.60 | 873,200 | — | — |
| 2025-11-28 | $12.79 | $120.04 | 392,300 | — | — |
| 2025-11-26 | $12.81 | $120.23 | 852,500 | — | — |
| 2025-11-25 | $12.62 | $118.44 | 682,900 | — | — |
| 2025-11-24 | $12.18 | $114.31 | 770,600 | — | — |
| 2025-11-21 | $12.20 | $114.50 | 884,000 | — | — |
| 2025-11-20 | $11.90 | $111.69 | 569,100 | — | — |
| 2025-11-19 | $11.89 | $111.59 | 526,100 | — | — |
| 2025-11-18 | $11.87 | $111.40 | 571,700 | — | — |
| 2025-11-17 | $11.81 | $110.84 | 740,500 | — | — |
| 2025-11-14 | $12.03 | $112.91 | 758,200 | — | — |
| 2025-11-13 | $12.05 | $113.09 | 715,300 | — | — |
| 2025-11-12 | $12.10 | $113.56 | 503,000 | — | — |
| 2025-11-11 | $12.24 | $114.88 | 760,100 | — | — |
| 2025-11-10 | $12.02 | $112.81 | 825,600 | — | — |
| 2025-11-07 | $12.20 | $114.50 | 1,529,200 | — | — |
| 2025-11-06 | $11.73 | $110.09 | 2,247,600 | — | — |
| 2025-11-05 | $12.98 | $121.82 | 795,600 | — | — |
| 2025-11-04 | $12.82 | $120.32 | 704,000 | — | — |
| 2025-11-03 | $12.68 | $119.01 | 981,300 | — | — |
| 2025-10-31 | $12.76 | $119.76 | 953,000 | — | — |
| 2025-10-30 | $12.60 | $118.26 | 832,000 | — | — |
| 2025-10-29 | $12.73 | $119.48 | 722,100 | — | — |
| 2025-10-28 | $13.02 | $122.20 | 618,700 | — | — |
| 2025-10-27 | $13.07 | $122.67 | 655,100 | — | — |
| 2025-10-24 | $13.06 | $122.57 | 376,700 | — | — |
| 2025-10-23 | $12.94 | $121.45 | 620,000 | — | — |
| 2025-10-22 | $13.09 | $122.85 | 512,100 | — | — |
| 2025-10-21 | $12.81 | $120.23 | 434,400 | — | — |
| 2025-10-20 | $12.96 | $121.63 | 665,100 | — | — |
| 2025-10-17 | $12.73 | $119.48 | 502,800 | — | — |
| 2025-10-16 | $12.70 | $119.19 | 585,300 | — | — |
| 2025-10-15 | $12.93 | $121.35 | 492,000 | — | — |
| 2025-10-14 | $13.02 | $122.20 | 609,000 | — | — |
| 2025-10-13 | $12.87 | $120.79 | 590,300 | — | — |
| 2025-10-10 | $12.79 | $120.04 | 695,700 | — | — |
| 2025-10-09 | $12.82 | $120.32 | 866,900 | — | — |
| 2025-10-08 | $13.05 | $122.48 | 444,300 | — | — |
| 2025-10-07 | $13.02 | $122.20 | 701,100 | — | — |
| 2025-10-06 | $13.06 | $122.57 | 750,800 | — | — |
| 2025-10-03 | $13.39 | $125.67 | 532,000 | — | — |
| 2025-10-02 | $13.39 | $125.67 | 553,800 | — | — |
| 2025-10-01 | $13.42 | $125.95 | 824,700 | — | — |
| 2025-09-30 | $13.22 | $124.07 | 841,500 | — | — |
| 2025-09-29 | $13.50 | $123.23 | 917,400 | — | — |
| 2025-09-26 | $13.68 | $124.87 | 586,700 | — | — |
| 2025-09-25 | $13.66 | $124.69 | 505,900 | — | — |
| 2025-09-24 | $13.69 | $124.96 | 851,900 | — | — |
| 2025-09-23 | $13.72 | $125.24 | 655,300 | — | — |
| 2025-09-22 | $13.70 | $125.06 | 865,100 | — | — |
| 2025-09-19 | $13.99 | $127.70 | 1,331,000 | — | — |
| 2025-09-18 | $14.04 | $128.16 | 488,800 | — | — |
| 2025-09-17 | $13.99 | $127.70 | 642,200 | — | — |
| 2025-09-16 | $13.98 | $127.61 | 587,700 | — | — |
| 2025-09-15 | $14.23 | $129.89 | 549,800 | — | — |
| 2025-09-12 | $14.17 | $129.35 | 468,400 | — | — |
| 2025-09-11 | $14.43 | $131.72 | 575,300 | — | — |
| 2025-09-10 | $14.47 | $132.08 | 492,500 | — | — |
| 2025-09-09 | $14.51 | $132.45 | 539,500 | — | — |
| 2025-09-08 | $14.64 | $133.64 | 782,800 | — | — |
| 2025-09-05 | $14.74 | $134.55 | 483,900 | — | — |
| 2025-09-04 | $14.67 | $133.91 | 748,200 | — | — |
| 2025-09-03 | $14.19 | $129.53 | 326,700 | — | — |
| 2025-09-02 | $14.01 | $127.88 | 551,000 | — | — |
| 2025-08-29 | $14.17 | $129.35 | 374,700 | — | — |
| 2025-08-28 | $14.00 | $127.79 | 382,600 | — | — |
| 2025-08-27 | $14.03 | $128.07 | 449,100 | — | — |
| 2025-08-26 | $14.06 | $128.34 | 415,400 | — | — |
| 2025-08-25 | $13.96 | $127.43 | 338,900 | — | — |
| 2025-08-22 | $14.14 | $129.07 | 639,600 | — | — |
| 2025-08-21 | $13.58 | $123.96 | 408,700 | — | — |
| 2025-08-20 | $13.83 | $126.24 | 561,100 | — | — |
| 2025-08-19 | $13.79 | $125.88 | 505,800 | — | — |
| 2025-08-18 | $13.52 | $123.41 | 394,000 | — | — |
| 2025-08-15 | $13.62 | $124.32 | 441,500 | — | — |
| 2025-08-14 | $13.70 | $125.06 | 344,600 | — | — |
| 2025-08-13 | $13.82 | $126.15 | 455,400 | — | — |
| 2025-08-12 | $13.52 | $123.41 | 475,300 | — | — |
| 2025-08-11 | $13.31 | $121.50 | 377,900 | — | — |
| 2025-08-08 | $13.43 | $122.59 | 429,400 | — | — |
| 2025-08-07 | $13.31 | $121.50 | 541,800 | — | — |
| 2025-08-06 | $13.22 | $120.67 | 943,700 | — | — |
| 2025-08-05 | $13.57 | $123.87 | 491,300 | — | — |
| 2025-08-04 | $13.67 | $124.78 | 712,000 | — | — |
| 2025-08-01 | $13.44 | $122.68 | 602,600 | — | — |
| 2025-07-31 | $13.37 | $122.04 | 950,500 | — | — |
| 2025-07-30 | $13.71 | $125.15 | 526,200 | — | — |
| 2025-07-29 | $13.94 | $127.25 | 318,400 | — | — |
| 2025-07-28 | $13.86 | $126.52 | 346,100 | — | — |
| 2025-07-25 | $14.07 | $128.43 | 387,300 | — | — |
| 2025-07-24 | $14.04 | $128.16 | 430,200 | — | — |
| 2025-07-23 | $14.13 | $128.98 | 419,700 | — | — |
| 2025-07-22 | $14.01 | $127.88 | 421,500 | — | — |
| 2025-07-21 | $13.88 | $126.70 | 425,900 | — | — |
| 2025-07-18 | $13.78 | $125.79 | 388,300 | — | — |
| 2025-07-17 | $13.88 | $126.70 | 430,200 | — | — |
| 2025-07-16 | $13.96 | $127.43 | 537,000 | — | — |
| 2025-07-15 | $13.81 | $126.06 | 393,200 | — | — |
| 2025-07-14 | $14.00 | $127.79 | 475,400 | — | — |
| 2025-07-11 | $14.07 | $128.43 | 439,300 | — | — |
| 2025-07-10 | $14.14 | $129.07 | 513,900 | — | — |
| 2025-07-09 | $14.24 | $129.98 | 334,400 | — | — |
| 2025-07-08 | $14.15 | $129.16 | 425,500 | — | — |
| 2025-07-07 | $14.11 | $128.80 | 466,000 | — | — |
| 2025-07-03 | $14.34 | $130.90 | 446,000 | — | — |
| 2025-07-02 | $14.24 | $129.98 | 720,100 | — | — |
| 2025-07-01 | $13.99 | $127.70 | 609,900 | — | — |
| 2025-06-30 | $13.87 | $126.61 | 740,800 | — | — |
| 2025-06-27 | $14.06 | $124.96 | 722,800 | — | — |
| 2025-06-26 | $14.09 | $125.23 | 525,800 | — | — |
| 2025-06-25 | $13.91 | $123.63 | 587,200 | — | — |
| 2025-06-24 | $13.91 | $123.63 | 514,500 | — | — |
| 2025-06-23 | $13.77 | $122.39 | 485,700 | — | — |
| 2025-06-20 | $13.73 | $122.03 | 899,400 | — | — |
| 2025-06-18 | $13.68 | $121.59 | 520,900 | — | — |
| 2025-06-17 | $13.61 | $120.96 | 683,900 | — | — |
| 2025-06-16 | $13.88 | $123.36 | 581,000 | — | — |
| 2025-06-13 | $14.00 | $124.43 | 584,500 | — | — |
| 2025-06-12 | $14.32 | $127.27 | 708,900 | — | — |
| 2025-06-11 | $13.89 | $123.45 | 452,500 | — | — |
| 2025-06-10 | $13.91 | $123.63 | 355,900 | — | — |
| 2025-06-09 | $13.75 | $122.21 | 363,200 | — | — |
| 2025-06-06 | $13.59 | $120.79 | 374,800 | — | — |
| 2025-06-05 | $13.55 | $120.43 | 553,200 | — | — |
| 2025-06-04 | $13.32 | $118.39 | 358,900 | — | — |
| 2025-06-03 | $13.35 | $118.65 | 560,300 | — | — |
| 2025-06-02 | $13.06 | $116.08 | 377,500 | — | — |
| 2025-05-30 | $13.18 | $117.14 | 553,500 | — | — |
| 2025-05-29 | $13.35 | $118.65 | 314,100 | — | — |
| 2025-05-28 | $13.20 | $117.32 | 411,900 | — | — |
| 2025-05-27 | $13.15 | $116.88 | 591,800 | — | — |
| 2025-05-23 | $12.98 | $115.36 | 578,400 | — | — |
| 2025-05-22 | $13.07 | $116.16 | 615,600 | — | — |
| 2025-05-21 | $13.14 | $116.79 | 704,200 | — | — |
| 2025-05-20 | $13.85 | $123.10 | 323,300 | — | — |
| 2025-05-19 | $13.91 | $123.63 | 662,500 | — | — |
| 2025-05-16 | $14.04 | $124.79 | 417,400 | — | — |
| 2025-05-15 | $13.99 | $124.34 | 717,700 | — | — |
| 2025-05-14 | $13.54 | $120.34 | 1,079,800 | — | — |
| 2025-05-13 | $13.03 | $115.81 | 393,000 | — | — |
| 2025-05-12 | $12.91 | $114.74 | 613,800 | — | — |
| 2025-05-09 | $12.63 | $112.25 | 558,600 | — | — |
| 2025-05-08 | $12.80 | $113.77 | 848,500 | — | — |
| 2025-05-07 | $12.01 | $106.74 | 437,600 | — | — |
| 2025-05-06 | $12.00 | $106.65 | 350,900 | — | — |
| 2025-05-05 | $12.18 | $108.25 | 341,400 | — | — |
| 2025-05-02 | $12.34 | $109.68 | 333,200 | — | — |
| 2025-05-01 | $12.16 | $108.08 | 384,700 | — | — |
| 2025-04-30 | $12.34 | $109.68 | 634,600 | — | — |
| 2025-04-29 | $12.30 | $109.32 | 670,700 | — | — |
| 2025-04-28 | $12.11 | $107.63 | 343,100 | — | — |
| 2025-04-25 | $11.92 | $105.94 | 288,000 | — | — |
| 2025-04-24 | $11.72 | $104.17 | 369,700 | — | — |
| 2025-04-23 | $11.58 | $102.92 | 592,800 | — | — |
| 2025-04-22 | $11.66 | $103.63 | 626,000 | — | — |
| 2025-04-21 | $11.17 | $99.28 | 445,800 | — | — |
| 2025-04-17 | $11.39 | $101.23 | 580,000 | — | — |
| 2025-04-16 | $11.01 | $97.86 | 537,300 | — | — |
| 2025-04-15 | $11.15 | $99.10 | 592,900 | — | — |
| 2025-04-14 | $11.02 | $97.94 | 847,900 | — | — |
| 2025-04-11 | $10.70 | $95.10 | 764,900 | — | — |
| 2025-04-10 | $10.87 | $96.61 | 1,174,700 | — | — |
| 2025-04-09 | $11.49 | $102.12 | 1,969,900 | — | — |
| 2025-04-08 | $10.47 | $93.06 | 1,097,400 | — | — |
| 2025-04-07 | $10.91 | $96.97 | 1,141,600 | — | — |
| 2025-04-04 | $11.74 | $104.34 | 1,285,300 | — | — |
| 2025-04-03 | $12.50 | $111.10 | 668,200 | — | — |
| 2025-04-02 | $12.79 | $113.68 | 620,600 | — | — |
| 2025-04-01 | $12.75 | $113.32 | 468,500 | — | — |
| 2025-03-31 | $12.83 | $114.03 | 632,000 | — | — |
| 2025-03-28 | $13.10 | $113.14 | 1,051,200 | — | — |
| 2025-03-27 | $13.29 | $114.78 | 500,200 | — | — |
| 2025-03-26 | $13.22 | $114.18 | 803,400 | — | — |
| 2025-03-25 | $13.31 | $114.96 | 608,400 | — | — |
| 2025-03-24 | $13.49 | $116.51 | 678,800 | — | — |
| 2025-03-21 | $13.54 | $116.94 | 1,329,700 | — | — |
| 2025-03-20 | $13.63 | $117.72 | 425,600 | — | — |
| 2025-03-19 | $13.67 | $118.07 | 530,600 | — | — |
| 2025-03-18 | $13.67 | $118.07 | 374,500 | — | — |
| 2025-03-17 | $13.74 | $118.67 | 464,900 | — | — |
| 2025-03-14 | $13.63 | $117.72 | 395,300 | — | — |
| 2025-03-13 | $13.32 | $115.04 | 357,200 | — | — |
| 2025-03-12 | $13.40 | $115.73 | 748,600 | — | — |
| 2025-03-11 | $13.34 | $115.22 | 581,000 | — | — |
| 2025-03-10 | $13.81 | $119.28 | 532,000 | — | — |
| 2025-03-07 | $13.93 | $120.31 | 515,400 | — | — |
| 2025-03-06 | $13.75 | $118.76 | 415,100 | — | — |
| 2025-03-05 | $13.90 | $120.05 | 467,300 | — | — |
| 2025-03-04 | $13.82 | $119.36 | 568,000 | — | — |
| 2025-03-03 | $14.16 | $122.30 | 747,600 | — | — |
| 2025-02-28 | $14.23 | $122.90 | 623,400 | — | — |
| 2025-02-27 | $14.06 | $121.43 | 437,700 | — | — |
| 2025-02-26 | $14.01 | $121.00 | 486,800 | — | — |
| 2025-02-25 | $14.02 | $121.09 | 762,800 | — | — |
| 2025-02-24 | $13.74 | $118.67 | 684,400 | — | — |
| 2025-02-21 | $13.76 | $118.84 | 625,600 | — | — |
| 2025-02-20 | $13.84 | $119.53 | 631,500 | — | — |
| 2025-02-19 | $13.71 | $118.41 | 712,200 | — | — |
| 2025-02-18 | $13.79 | $119.10 | 882,100 | — | — |
| 2025-02-14 | $14.06 | $121.43 | 736,400 | — | — |
| 2025-02-13 | $14.17 | $122.38 | 510,900 | — | — |
| 2025-02-12 | $13.91 | $120.14 | 1,906,200 | — | — |
| 2025-02-11 | $15.09 | $130.33 | 534,700 | — | — |
| 2025-02-10 | $15.14 | $130.76 | 322,400 | — | — |
| 2025-02-07 | $15.19 | $131.19 | 375,100 | — | — |
| 2025-02-06 | $15.33 | $132.40 | 435,800 | — | — |
| 2025-02-05 | $15.14 | $130.76 | 441,500 | — | — |
| 2025-02-04 | $15.20 | $131.28 | 667,500 | — | — |
| 2025-02-03 | $14.81 | $127.91 | 599,700 | — | — |
| 2025-01-31 | $14.89 | $128.60 | 799,900 | — | — |
| 2025-01-30 | $14.70 | $126.96 | 578,200 | — | — |
| 2025-01-29 | $14.31 | $123.59 | 525,600 | — | — |
| 2025-01-28 | $14.50 | $125.23 | 309,800 | — | — |
| 2025-01-27 | $14.57 | $125.84 | 525,500 | — | — |
| 2025-01-24 | $14.32 | $123.68 | 349,300 | — | — |
| 2025-01-23 | $14.28 | $123.33 | 409,400 | — | — |
| 2025-01-22 | $14.28 | $123.33 | 623,000 | — | — |
| 2025-01-21 | $14.44 | $124.72 | 306,900 | — | — |
| 2025-01-17 | $14.30 | $123.51 | 436,600 | — | — |
| 2025-01-16 | $14.27 | $123.25 | 395,800 | — | — |
| 2025-01-15 | $14.22 | $122.82 | 412,400 | — | — |
| 2025-01-14 | $14.00 | $120.92 | 518,500 | — | — |
| 2025-01-13 | $13.64 | $117.81 | 649,100 | — | — |
| 2025-01-10 | $13.64 | $117.81 | 788,800 | — | — |
| 2025-01-08 | $14.09 | $121.69 | 478,600 | — | — |
| 2025-01-07 | $14.14 | $122.13 | 485,200 | — | — |
| 2025-01-06 | $14.15 | $122.21 | 450,400 | — | — |
| 2025-01-03 | $14.35 | $123.94 | 412,000 | — | — |
| 2025-01-02 | $14.07 | $121.52 | 459,200 | — | — |