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
- 2009-11-17 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 | $16.92 | $24.53 | 5,917,100 | — | — |
| 2025-12-30 | $17.04 | $24.70 | 7,831,800 | — | — |
| 2025-12-29 | $16.90 | $24.50 | 7,816,900 | — | — |
| 2025-12-26 | $16.71 | $24.22 | 4,063,900 | — | — |
| 2025-12-24 | $16.73 | $24.25 | 3,391,400 | — | — |
| 2025-12-23 | $16.78 | $24.32 | 7,475,100 | — | — |
| 2025-12-22 | $16.72 | $24.24 | 6,674,000 | — | — |
| 2025-12-19 | $16.66 | $24.15 | 11,788,100 | — | — |
| 2025-12-18 | $16.44 | $23.83 | 12,825,300 | — | — |
| 2025-12-17 | $16.99 | $24.63 | 7,777,000 | — | — |
| 2025-12-16 | $16.83 | $24.40 | 16,557,300 | — | — |
| 2025-12-15 | $17.64 | $25.57 | 10,865,000 | — | — |
| 2025-12-12 | $18.03 | $26.14 | 34,062,700 | — | — |
| 2025-12-11 | $17.72 | $25.69 | 10,675,100 | — | — |
| 2025-12-10 | $17.86 | $25.89 | 6,739,100 | — | — |
| 2025-12-09 | $17.75 | $25.73 | 6,077,200 | — | — |
| 2025-12-08 | $17.94 | $26.00 | 10,972,900 | — | — |
| 2025-12-05 | $18.31 | $26.54 | 7,179,000 | — | — |
| 2025-12-04 | $18.33 | $26.57 | 8,147,200 | — | — |
| 2025-12-03 | $18.22 | $26.41 | 10,323,400 | — | — |
| 2025-12-02 | $17.57 | $25.47 | 8,807,200 | — | — |
| 2025-12-01 | $17.88 | $25.92 | 8,292,000 | — | — |
| 2025-11-28 | $17.86 | $25.89 | 2,087,900 | — | — |
| 2025-11-26 | $17.56 | $25.45 | 8,004,500 | — | — |
| 2025-11-25 | $17.44 | $25.28 | 11,934,500 | — | — |
| 2025-11-24 | $17.87 | $25.90 | 5,729,200 | — | — |
| 2025-11-21 | $17.88 | $25.92 | 15,504,700 | — | — |
| 2025-11-20 | $18.06 | $26.18 | 13,991,000 | — | — |
| 2025-11-19 | $18.25 | $26.45 | 10,521,900 | — | — |
| 2025-11-18 | $18.52 | $26.85 | 12,477,400 | — | — |
| 2025-11-17 | $17.97 | $26.05 | 12,247,400 | — | — |
| 2025-11-14 | $18.13 | $26.28 | 10,435,900 | — | — |
| 2025-11-13 | $17.83 | $25.85 | 6,752,400 | — | — |
| 2025-11-12 | $18.13 | $26.28 | 10,801,300 | — | — |
| 2025-11-11 | $18.27 | $26.48 | 12,391,700 | — | — |
| 2025-11-10 | $17.86 | $25.89 | 11,820,600 | — | — |
| 2025-11-07 | $17.44 | $25.28 | 11,463,500 | — | — |
| 2025-11-06 | $16.81 | $24.37 | 7,378,800 | — | — |
| 2025-11-05 | $16.57 | $24.02 | 8,643,700 | — | — |
| 2025-11-04 | $16.67 | $24.16 | 10,733,600 | — | — |
| 2025-11-03 | $17.04 | $24.70 | 10,090,000 | — | — |
| 2025-10-31 | $16.92 | $24.53 | 15,384,800 | — | — |
| 2025-10-30 | $16.75 | $24.28 | 13,405,000 | — | — |
| 2025-10-29 | $17.07 | $24.74 | 11,054,100 | — | — |
| 2025-10-28 | $16.86 | $24.44 | 8,984,100 | — | — |
| 2025-10-27 | $17.12 | $24.82 | 12,142,700 | — | — |
| 2025-10-24 | $17.08 | $24.76 | 8,609,900 | — | — |
| 2025-10-23 | $17.31 | $25.09 | 17,105,300 | — | — |
| 2025-10-22 | $16.78 | $24.32 | 11,425,700 | — | — |
| 2025-10-21 | $16.64 | $24.12 | 10,026,900 | — | — |
| 2025-10-20 | $16.95 | $24.57 | 9,974,400 | — | — |
| 2025-10-17 | $16.80 | $24.35 | 10,590,300 | — | — |
| 2025-10-16 | $16.74 | $24.27 | 13,467,800 | — | — |
| 2025-10-15 | $17.29 | $25.06 | 7,290,000 | — | — |
| 2025-10-14 | $17.24 | $24.99 | 16,532,900 | — | — |
| 2025-10-13 | $17.41 | $25.24 | 10,181,600 | — | — |
| 2025-10-10 | $17.30 | $25.08 | 21,507,400 | — | — |
| 2025-10-09 | $18.08 | $26.21 | 18,675,500 | — | — |
| 2025-10-08 | $17.69 | $25.64 | 23,248,100 | — | — |
| 2025-10-07 | $17.41 | $25.24 | 19,905,100 | — | — |
| 2025-10-06 | $17.47 | $25.32 | 34,564,700 | — | — |
| 2025-10-03 | $16.98 | $24.61 | 29,943,800 | — | — |
| 2025-10-02 | $16.75 | $24.28 | 26,116,000 | — | — |
| 2025-10-01 | $16.75 | $24.28 | 27,626,100 | — | — |
| 2025-09-30 | $16.99 | $24.63 | 39,227,500 | — | — |
| 2025-09-29 | $17.27 | $25.03 | 33,890,900 | — | — |
| 2025-09-26 | $17.77 | $25.76 | 35,372,900 | — | — |
| 2025-09-25 | $17.70 | $25.66 | 44,851,300 | — | — |
| 2025-09-24 | $17.81 | $25.82 | 36,816,500 | — | — |
| 2025-09-23 | $17.35 | $25.15 | 20,303,700 | — | — |
| 2025-09-22 | $17.09 | $24.77 | 23,616,400 | — | — |
| 2025-09-19 | $16.99 | $24.63 | 25,141,900 | — | — |
| 2025-09-18 | $17.47 | $25.32 | 11,638,400 | — | — |
| 2025-09-17 | $17.44 | $25.28 | 15,453,100 | — | — |
| 2025-09-16 | $17.57 | $25.47 | 30,063,000 | — | — |
| 2025-09-15 | $17.16 | $24.87 | 15,943,000 | — | — |
| 2025-09-12 | $16.87 | $24.45 | 28,727,300 | — | — |
| 2025-09-11 | $16.90 | $24.50 | 11,153,500 | — | — |
| 2025-09-10 | $17.05 | $24.71 | 28,230,600 | — | — |
| 2025-09-09 | $16.29 | $23.61 | 14,727,300 | — | — |
| 2025-09-08 | $16.01 | $23.21 | 9,542,300 | — | — |
| 2025-09-05 | $15.95 | $23.12 | 13,091,500 | — | — |
| 2025-09-04 | $16.48 | $23.89 | 15,864,000 | — | — |
| 2025-09-03 | $16.49 | $23.90 | 10,113,100 | — | — |
| 2025-09-02 | $16.97 | $24.60 | 12,960,800 | — | — |
| 2025-08-29 | $16.61 | $24.08 | 13,377,800 | — | — |
| 2025-08-28 | $16.95 | $24.57 | 13,242,500 | — | — |
| 2025-08-27 | $16.93 | $24.54 | 17,048,200 | — | — |
| 2025-08-26 | $16.72 | $24.24 | 28,106,400 | — | — |
| 2025-08-25 | $16.70 | $24.21 | 23,189,600 | — | — |
| 2025-08-22 | $16.39 | $23.76 | 24,879,600 | — | — |
| 2025-08-21 | $15.21 | $22.05 | 10,083,600 | — | — |
| 2025-08-20 | $14.98 | $21.71 | 10,006,900 | — | — |
| 2025-08-19 | $14.86 | $21.54 | 9,571,400 | — | — |
| 2025-08-18 | $14.95 | $21.67 | 8,093,900 | — | — |
| 2025-08-15 | $15.04 | $21.80 | 7,429,900 | — | — |
| 2025-08-14 | $15.13 | $21.93 | 10,399,900 | — | — |
| 2025-08-13 | $15.05 | $21.82 | 13,189,100 | — | — |
| 2025-08-12 | $14.83 | $21.50 | 18,317,200 | — | — |
| 2025-08-11 | $14.50 | $21.02 | 8,704,700 | — | — |
| 2025-08-08 | $14.87 | $21.55 | 10,159,000 | — | — |
| 2025-08-07 | $14.71 | $21.32 | 10,347,800 | — | — |
| 2025-08-06 | $14.85 | $21.53 | 15,751,800 | — | — |
| 2025-08-05 | $15.12 | $21.92 | 11,631,500 | — | — |
| 2025-08-04 | $14.91 | $21.61 | 10,768,700 | — | — |
| 2025-08-01 | $14.83 | $21.50 | 15,905,500 | — | — |
| 2025-07-31 | $15.23 | $22.08 | 20,902,300 | — | — |
| 2025-07-30 | $15.07 | $21.84 | 20,869,000 | — | — |
| 2025-07-29 | $15.17 | $21.99 | 15,638,600 | — | — |
| 2025-07-28 | $15.02 | $21.77 | 12,815,800 | — | — |
| 2025-07-25 | $14.46 | $20.96 | 10,197,800 | — | — |
| 2025-07-24 | $14.38 | $20.84 | 18,525,300 | — | — |
| 2025-07-23 | $14.63 | $21.21 | 11,802,000 | — | — |
| 2025-07-22 | $14.31 | $20.74 | 10,040,300 | — | — |
| 2025-07-21 | $14.05 | $20.37 | 9,339,400 | — | — |
| 2025-07-18 | $14.07 | $20.39 | 10,698,000 | — | — |
| 2025-07-17 | $14.04 | $20.35 | 11,086,200 | — | — |
| 2025-07-16 | $13.96 | $20.24 | 9,163,300 | — | — |
| 2025-07-15 | $14.22 | $20.61 | 9,904,400 | — | — |
| 2025-07-14 | $14.41 | $20.89 | 9,542,800 | — | — |
| 2025-07-11 | $14.66 | $21.25 | 8,386,700 | — | — |
| 2025-07-10 | $14.37 | $20.83 | 9,557,300 | — | — |
| 2025-07-09 | $14.48 | $20.99 | 9,366,100 | — | — |
| 2025-07-08 | $14.61 | $21.18 | 15,667,000 | — | — |
| 2025-07-07 | $14.04 | $20.35 | 10,738,400 | — | — |
| 2025-07-03 | $14.16 | $20.53 | 6,288,800 | — | — |
| 2025-07-02 | $14.25 | $20.66 | 11,781,300 | — | — |
| 2025-07-01 | $13.87 | $20.11 | 6,507,800 | — | — |
| 2025-06-30 | $13.60 | $19.71 | 10,713,900 | — | — |
| 2025-06-27 | $13.65 | $19.79 | 12,667,000 | — | — |
| 2025-06-26 | $13.81 | $20.02 | 12,894,300 | — | — |
| 2025-06-25 | $13.64 | $19.77 | 16,098,600 | — | — |
| 2025-06-24 | $13.71 | $19.87 | 13,821,000 | — | — |
| 2025-06-23 | $13.92 | $20.18 | 19,663,500 | — | — |
| 2025-06-20 | $14.63 | $21.21 | 11,186,800 | — | — |
| 2025-06-18 | $14.64 | $21.22 | 13,123,500 | — | — |
| 2025-06-17 | $14.78 | $21.42 | 17,696,900 | — | — |
| 2025-06-16 | $14.65 | $21.24 | 14,381,600 | — | — |
| 2025-06-13 | $14.83 | $21.50 | 25,038,900 | — | — |
| 2025-06-12 | $14.42 | $20.69 | 15,629,800 | — | — |
| 2025-06-11 | $14.32 | $20.55 | 17,893,900 | — | — |
| 2025-06-10 | $14.04 | $20.14 | 13,965,400 | — | — |
| 2025-06-09 | $13.73 | $19.70 | 10,632,500 | — | — |
| 2025-06-06 | $13.53 | $19.41 | 8,456,500 | — | — |
| 2025-06-05 | $13.21 | $18.95 | 12,122,900 | — | — |
| 2025-06-04 | $12.98 | $18.62 | 17,517,100 | — | — |
| 2025-06-03 | $13.57 | $19.47 | 14,261,600 | — | — |
| 2025-06-02 | $13.38 | $19.20 | 10,892,300 | — | — |
| 2025-05-30 | $13.18 | $18.91 | 10,733,800 | — | — |
| 2025-05-29 | $13.55 | $19.44 | 9,168,300 | — | — |
| 2025-05-28 | $13.41 | $19.24 | 11,737,300 | — | — |
| 2025-05-27 | $13.58 | $19.48 | 11,238,600 | — | — |
| 2025-05-23 | $13.63 | $19.56 | 12,808,200 | — | — |
| 2025-05-22 | $13.32 | $19.11 | 19,698,200 | — | — |
| 2025-05-21 | $13.26 | $19.02 | 19,359,400 | — | — |
| 2025-05-20 | $13.28 | $19.05 | 10,467,100 | — | — |
| 2025-05-19 | $13.54 | $19.43 | 5,359,600 | — | — |
| 2025-05-16 | $13.71 | $19.67 | 12,829,700 | — | — |
| 2025-05-15 | $13.64 | $19.57 | 10,834,000 | — | — |
| 2025-05-14 | $13.81 | $19.81 | 10,375,400 | — | — |
| 2025-05-13 | $13.93 | $19.99 | 11,248,900 | — | — |
| 2025-05-12 | $13.71 | $19.67 | 18,455,800 | — | — |
| 2025-05-09 | $13.24 | $19.00 | 15,523,000 | — | — |
| 2025-05-08 | $12.76 | $18.31 | 17,885,800 | — | — |
| 2025-05-07 | $11.76 | $16.87 | 16,963,900 | — | — |
| 2025-05-06 | $11.84 | $16.99 | 14,871,900 | — | — |
| 2025-05-05 | $11.66 | $16.73 | 10,136,800 | — | — |
| 2025-05-02 | $12.04 | $17.27 | 14,618,600 | — | — |
| 2025-05-01 | $11.97 | $17.17 | 14,361,600 | — | — |
| 2025-04-30 | $11.77 | $16.89 | 12,562,700 | — | — |
| 2025-04-29 | $12.12 | $17.39 | 12,562,800 | — | — |
| 2025-04-28 | $12.17 | $17.46 | 7,640,700 | — | — |
| 2025-04-25 | $12.08 | $17.33 | 7,270,600 | — | — |
| 2025-04-24 | $12.11 | $17.37 | 6,721,200 | — | — |
| 2025-04-23 | $11.97 | $17.17 | 9,895,300 | — | — |
| 2025-04-22 | $12.16 | $17.45 | 7,427,700 | — | — |
| 2025-04-21 | $11.89 | $17.06 | 6,802,800 | — | — |
| 2025-04-17 | $12.10 | $17.36 | 9,642,000 | — | — |
| 2025-04-16 | $11.66 | $16.73 | 10,723,300 | — | — |
| 2025-04-15 | $11.33 | $16.26 | 8,644,700 | — | — |
| 2025-04-14 | $11.56 | $16.59 | 10,657,100 | — | — |
| 2025-04-11 | $11.40 | $16.36 | 7,935,200 | — | — |
| 2025-04-10 | $11.10 | $15.93 | 10,188,300 | — | — |
| 2025-04-09 | $12.01 | $17.23 | 22,924,500 | — | — |
| 2025-04-08 | $10.58 | $15.18 | 17,357,000 | — | — |
| 2025-04-07 | $11.19 | $16.05 | 14,645,900 | — | — |
| 2025-04-04 | $11.25 | $16.14 | 16,769,900 | — | — |
| 2025-04-03 | $12.89 | $18.49 | 14,235,900 | — | — |
| 2025-04-02 | $14.04 | $20.14 | 7,962,700 | — | — |
| 2025-04-01 | $14.00 | $20.09 | 5,812,200 | — | — |
| 2025-03-31 | $13.91 | $19.96 | 7,430,000 | — | — |
| 2025-03-28 | $13.78 | $19.77 | 7,950,100 | — | — |
| 2025-03-27 | $14.09 | $20.22 | 7,521,400 | — | — |
| 2025-03-26 | $14.24 | $20.43 | 7,795,700 | — | — |
| 2025-03-25 | $14.36 | $20.60 | 7,197,200 | — | — |
| 2025-03-24 | $14.30 | $20.52 | 8,902,400 | — | — |
| 2025-03-21 | $14.13 | $20.27 | 11,163,600 | — | — |
| 2025-03-20 | $14.03 | $20.13 | 10,225,700 | — | — |
| 2025-03-19 | $13.89 | $19.93 | 8,217,600 | — | — |
| 2025-03-18 | $13.61 | $19.53 | 5,070,800 | — | — |
| 2025-03-17 | $13.61 | $19.53 | 8,837,800 | — | — |
| 2025-03-14 | $13.49 | $19.35 | 9,140,000 | — | — |
| 2025-03-13 | $13.07 | $18.57 | 19,106,200 | — | — |
| 2025-03-12 | $13.22 | $18.79 | 9,277,900 | — | — |
| 2025-03-11 | $12.95 | $18.40 | 15,564,700 | — | — |
| 2025-03-10 | $12.48 | $17.73 | 14,711,200 | — | — |
| 2025-03-07 | $12.74 | $18.10 | 14,820,400 | — | — |
| 2025-03-06 | $12.68 | $18.02 | 14,195,200 | — | — |
| 2025-03-05 | $12.36 | $17.56 | 18,164,000 | — | — |
| 2025-03-04 | $12.24 | $17.39 | 19,559,500 | — | — |
| 2025-03-03 | $12.71 | $18.06 | 16,179,000 | — | — |
| 2025-02-28 | $13.84 | $19.67 | 11,945,800 | — | — |
| 2025-02-27 | $13.75 | $19.54 | 13,838,500 | — | — |
| 2025-02-26 | $13.92 | $19.78 | 12,050,700 | — | — |
| 2025-02-25 | $14.06 | $19.98 | 10,151,400 | — | — |
| 2025-02-24 | $14.40 | $20.46 | 12,858,800 | — | — |
| 2025-02-21 | $14.59 | $20.73 | 13,405,100 | — | — |
| 2025-02-20 | $15.29 | $21.73 | 12,463,900 | — | — |
| 2025-02-19 | $15.63 | $22.21 | 11,473,400 | — | — |
| 2025-02-18 | $15.46 | $21.97 | 10,982,300 | — | — |
| 2025-02-14 | $15.31 | $21.76 | 7,263,300 | — | — |
| 2025-02-13 | $15.37 | $21.84 | 5,598,000 | — | — |
| 2025-02-12 | $15.20 | $21.60 | 9,014,900 | — | — |
| 2025-02-11 | $15.50 | $22.03 | 7,637,800 | — | — |
| 2025-02-10 | $15.20 | $21.60 | 12,015,200 | — | — |
| 2025-02-07 | $14.80 | $21.03 | 7,517,700 | — | — |
| 2025-02-06 | $14.73 | $20.93 | 11,249,600 | — | — |
| 2025-02-05 | $15.06 | $21.40 | 11,124,800 | — | — |
| 2025-02-04 | $14.98 | $21.29 | 12,843,300 | — | — |
| 2025-02-03 | $14.11 | $20.05 | 14,571,600 | — | — |
| 2025-01-31 | $14.47 | $20.56 | 16,460,700 | — | — |
| 2025-01-30 | $14.90 | $21.17 | 14,599,700 | — | — |
| 2025-01-29 | $14.97 | $21.27 | 14,405,500 | — | — |
| 2025-01-28 | $14.59 | $20.73 | 14,195,100 | — | — |
| 2025-01-27 | $14.75 | $20.96 | 9,665,000 | — | — |
| 2025-01-24 | $14.81 | $21.05 | 11,033,000 | — | — |
| 2025-01-23 | $15.01 | $21.33 | 10,655,000 | — | — |
| 2025-01-22 | $14.97 | $21.27 | 7,829,900 | — | — |
| 2025-01-21 | $14.99 | $21.30 | 11,213,100 | — | — |
| 2025-01-17 | $15.06 | $21.40 | 8,959,800 | — | — |
| 2025-01-16 | $14.84 | $21.09 | 10,784,600 | — | — |
| 2025-01-15 | $15.12 | $21.49 | 11,096,800 | — | — |
| 2025-01-14 | $14.91 | $21.19 | 13,480,500 | — | — |
| 2025-01-13 | $15.28 | $21.71 | 12,555,700 | — | — |
| 2025-01-10 | $15.40 | $21.88 | 11,761,000 | — | — |
| 2025-01-08 | $15.34 | $21.80 | 10,189,900 | — | — |
| 2025-01-07 | $15.59 | $22.15 | 8,365,600 | — | — |
| 2025-01-06 | $15.45 | $21.96 | 8,514,800 | — | — |
| 2025-01-03 | $15.34 | $21.80 | 7,891,400 | — | — |
| 2025-01-02 | $15.31 | $21.76 | 5,732,600 | — | — |