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
- 2005-10-13 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 | $12.21 | $58.30 | 1,123,200 | — | — |
| 2025-12-30 | $12.14 | $57.96 | 1,101,500 | — | — |
| 2025-12-29 | $12.30 | $58.73 | 1,074,000 | — | — |
| 2025-12-26 | $12.22 | $58.34 | 842,000 | — | — |
| 2025-12-24 | $12.11 | $57.82 | 628,200 | — | — |
| 2025-12-23 | $12.10 | $57.77 | 1,480,700 | — | — |
| 2025-12-22 | $12.20 | $58.25 | 1,047,900 | — | — |
| 2025-12-19 | $12.23 | $58.39 | 2,271,100 | — | — |
| 2025-12-18 | $12.45 | $59.44 | 1,580,100 | — | — |
| 2025-12-17 | $12.66 | $60.44 | 2,558,400 | — | — |
| 2025-12-16 | $12.51 | $59.73 | 1,335,200 | — | — |
| 2025-12-15 | $12.50 | $59.68 | 1,233,500 | — | — |
| 2025-12-12 | $12.44 | $59.39 | 1,197,600 | — | — |
| 2025-12-11 | $12.60 | $60.16 | 1,931,200 | — | — |
| 2025-12-10 | $12.48 | $59.58 | 2,341,700 | — | — |
| 2025-12-09 | $12.52 | $59.78 | 1,714,500 | — | — |
| 2025-12-08 | $12.79 | $61.06 | 1,492,400 | — | — |
| 2025-12-05 | $12.76 | $60.92 | 1,645,200 | — | — |
| 2025-12-04 | $12.75 | $60.87 | 1,170,000 | — | — |
| 2025-12-03 | $12.92 | $61.69 | 1,246,900 | — | — |
| 2025-12-02 | $12.84 | $61.30 | 1,484,800 | — | — |
| 2025-12-01 | $12.90 | $61.59 | 1,939,000 | — | — |
| 2025-11-28 | $13.03 | $62.21 | 1,453,700 | — | — |
| 2025-11-26 | $13.02 | $62.16 | 1,497,000 | — | — |
| 2025-11-25 | $13.03 | $62.21 | 1,827,800 | — | — |
| 2025-11-24 | $13.32 | $63.60 | 2,403,200 | — | — |
| 2025-11-21 | $13.73 | $65.55 | 1,461,000 | — | — |
| 2025-11-20 | $13.33 | $63.64 | 1,607,100 | — | — |
| 2025-11-19 | $13.31 | $63.55 | 1,415,900 | — | — |
| 2025-11-18 | $13.63 | $65.08 | 1,389,600 | — | — |
| 2025-11-17 | $13.58 | $64.84 | 1,632,400 | — | — |
| 2025-11-14 | $13.67 | $65.27 | 1,178,100 | — | — |
| 2025-11-13 | $13.59 | $64.88 | 3,078,600 | — | — |
| 2025-11-12 | $13.59 | $64.88 | 1,357,900 | — | — |
| 2025-11-11 | $13.36 | $63.79 | 2,065,800 | — | — |
| 2025-11-10 | $13.36 | $63.79 | 2,320,100 | — | — |
| 2025-11-07 | $13.34 | $63.69 | 2,220,700 | — | — |
| 2025-11-06 | $13.23 | $63.17 | 3,038,300 | — | — |
| 2025-11-05 | $13.23 | $63.17 | 1,667,100 | — | — |
| 2025-11-04 | $12.86 | $61.40 | 1,512,100 | — | — |
| 2025-11-03 | $13.04 | $62.26 | 2,205,600 | — | — |
| 2025-10-31 | $13.28 | $63.40 | 2,153,000 | — | — |
| 2025-10-30 | $13.10 | $62.54 | 2,952,700 | — | — |
| 2025-10-29 | $13.05 | $62.31 | 2,316,200 | — | — |
| 2025-10-28 | $12.90 | $61.59 | 2,407,500 | — | — |
| 2025-10-27 | $12.73 | $60.78 | 1,612,900 | — | — |
| 2025-10-24 | $12.50 | $59.68 | 1,572,300 | — | — |
| 2025-10-23 | $12.62 | $60.25 | 4,079,800 | — | — |
| 2025-10-22 | $12.25 | $58.49 | 1,376,700 | — | — |
| 2025-10-21 | $11.92 | $56.91 | 1,377,900 | — | — |
| 2025-10-20 | $12.16 | $58.06 | 1,722,500 | — | — |
| 2025-10-17 | $12.11 | $57.82 | 1,650,600 | — | — |
| 2025-10-16 | $11.88 | $56.72 | 1,977,900 | — | — |
| 2025-10-15 | $11.66 | $55.67 | 1,762,600 | — | — |
| 2025-10-14 | $11.20 | $53.47 | 2,036,500 | — | — |
| 2025-10-13 | $11.38 | $54.33 | 1,435,300 | — | — |
| 2025-10-10 | $11.41 | $54.48 | 2,262,900 | — | — |
| 2025-10-09 | $11.75 | $56.10 | 2,049,700 | — | — |
| 2025-10-08 | $11.47 | $54.76 | 1,656,400 | — | — |
| 2025-10-07 | $11.45 | $54.67 | 1,613,800 | — | — |
| 2025-10-06 | $11.62 | $55.48 | 1,350,900 | — | — |
| 2025-10-03 | $11.85 | $56.58 | 1,688,600 | — | — |
| 2025-10-02 | $11.74 | $56.05 | 2,113,900 | — | — |
| 2025-10-01 | $11.85 | $56.58 | 1,524,400 | — | — |
| 2025-09-30 | $11.95 | $57.05 | 1,498,100 | — | — |
| 2025-09-29 | $12.03 | $57.44 | 1,716,200 | — | — |
| 2025-09-26 | $12.31 | $58.77 | 1,241,200 | — | — |
| 2025-09-25 | $12.41 | $59.25 | 1,288,400 | — | — |
| 2025-09-24 | $12.58 | $60.06 | 838,000 | — | — |
| 2025-09-23 | $12.75 | $60.87 | 1,320,100 | — | — |
| 2025-09-22 | $12.36 | $59.01 | 1,284,100 | — | — |
| 2025-09-19 | $12.50 | $59.68 | 2,073,800 | — | — |
| 2025-09-18 | $12.80 | $61.11 | 2,560,700 | — | — |
| 2025-09-17 | $12.95 | $61.83 | 3,872,500 | — | — |
| 2025-09-16 | $12.71 | $60.68 | 1,685,800 | — | — |
| 2025-09-15 | $12.75 | $60.87 | 2,420,200 | — | — |
| 2025-09-12 | $12.34 | $58.92 | 2,145,000 | — | — |
| 2025-09-11 | $12.35 | $58.96 | 1,629,600 | — | — |
| 2025-09-10 | $12.08 | $57.68 | 3,904,900 | — | — |
| 2025-09-09 | $12.17 | $58.10 | 2,823,400 | — | — |
| 2025-09-08 | $12.63 | $60.30 | 3,311,800 | — | — |
| 2025-09-05 | $12.46 | $59.49 | 2,364,400 | — | — |
| 2025-09-04 | $12.27 | $58.58 | 1,995,600 | — | — |
| 2025-09-03 | $12.06 | $57.58 | 1,181,500 | — | — |
| 2025-09-02 | $11.75 | $56.10 | 1,144,800 | — | — |
| 2025-08-29 | $11.72 | $55.96 | 813,700 | — | — |
| 2025-08-28 | $11.73 | $56.00 | 1,592,200 | — | — |
| 2025-08-27 | $11.56 | $55.19 | 908,800 | — | — |
| 2025-08-26 | $11.42 | $54.52 | 887,200 | — | — |
| 2025-08-25 | $11.53 | $55.05 | 963,900 | — | — |
| 2025-08-22 | $11.63 | $55.53 | 1,721,200 | — | — |
| 2025-08-21 | $11.43 | $54.57 | 1,781,500 | — | — |
| 2025-08-20 | $10.97 | $52.38 | 972,200 | — | — |
| 2025-08-19 | $10.72 | $51.18 | 2,010,200 | — | — |
| 2025-08-18 | $11.00 | $52.52 | 1,276,300 | — | — |
| 2025-08-15 | $11.20 | $53.47 | 1,775,300 | — | — |
| 2025-08-14 | $11.21 | $53.52 | 991,000 | — | — |
| 2025-08-13 | $11.34 | $54.14 | 1,132,600 | — | — |
| 2025-08-12 | $11.25 | $53.71 | 1,322,700 | — | — |
| 2025-08-11 | $11.15 | $53.23 | 1,173,800 | — | — |
| 2025-08-08 | $11.43 | $54.57 | 1,489,500 | — | — |
| 2025-08-07 | $11.70 | $55.86 | 1,826,500 | — | — |
| 2025-08-06 | $11.53 | $55.05 | 1,210,700 | — | — |
| 2025-08-05 | $11.75 | $56.10 | 1,427,800 | — | — |
| 2025-08-04 | $11.40 | $54.43 | 964,800 | — | — |
| 2025-08-01 | $11.19 | $53.43 | 1,136,500 | — | — |
| 2025-07-31 | $11.09 | $52.95 | 1,420,200 | — | — |
| 2025-07-30 | $11.21 | $53.52 | 1,898,600 | — | — |
| 2025-07-29 | $11.29 | $53.90 | 890,700 | — | — |
| 2025-07-28 | $11.30 | $53.95 | 1,093,600 | — | — |
| 2025-07-25 | $10.95 | $52.28 | 1,113,200 | — | — |
| 2025-07-24 | $11.12 | $53.09 | 1,835,200 | — | — |
| 2025-07-23 | $11.12 | $53.09 | 1,473,600 | — | — |
| 2025-07-22 | $10.75 | $51.33 | 1,381,500 | — | — |
| 2025-07-21 | $10.81 | $51.61 | 910,400 | — | — |
| 2025-07-18 | $10.86 | $51.85 | 1,097,200 | — | — |
| 2025-07-17 | $11.00 | $52.52 | 1,545,100 | — | — |
| 2025-07-16 | $10.95 | $52.28 | 817,100 | — | — |
| 2025-07-15 | $11.01 | $52.57 | 719,500 | — | — |
| 2025-07-14 | $11.14 | $53.19 | 826,700 | — | — |
| 2025-07-11 | $11.21 | $53.52 | 1,095,800 | — | — |
| 2025-07-10 | $11.03 | $52.66 | 912,800 | — | — |
| 2025-07-09 | $10.87 | $51.90 | 1,178,700 | — | — |
| 2025-07-08 | $11.14 | $53.19 | 1,647,100 | — | — |
| 2025-07-07 | $11.38 | $54.33 | 1,482,200 | — | — |
| 2025-07-03 | $11.05 | $52.76 | 831,100 | — | — |
| 2025-07-02 | $10.95 | $52.28 | 985,700 | — | — |
| 2025-07-01 | $10.79 | $51.52 | 1,449,200 | — | — |
| 2025-06-30 | $10.81 | $51.61 | 1,354,300 | — | — |
| 2025-06-27 | $11.04 | $52.71 | 2,791,700 | — | — |
| 2025-06-26 | $11.15 | $53.23 | 915,300 | — | — |
| 2025-06-25 | $11.28 | $53.86 | 1,031,200 | — | — |
| 2025-06-24 | $11.17 | $53.33 | 1,496,700 | — | — |
| 2025-06-23 | $11.65 | $55.62 | 2,277,800 | — | — |
| 2025-06-20 | $11.74 | $56.05 | 1,897,800 | — | — |
| 2025-06-18 | $11.98 | $57.20 | 3,068,000 | — | — |
| 2025-06-17 | $12.13 | $57.91 | 4,725,000 | — | — |
| 2025-06-16 | $11.92 | $56.91 | 2,834,100 | — | — |
| 2025-06-13 | $12.15 | $58.01 | 3,317,400 | — | — |
| 2025-06-12 | $11.65 | $55.62 | 1,470,700 | — | — |
| 2025-06-11 | $11.41 | $54.48 | 1,807,100 | — | — |
| 2025-06-10 | $11.27 | $53.81 | 1,602,700 | — | — |
| 2025-06-09 | $11.29 | $53.90 | 1,207,500 | — | — |
| 2025-06-06 | $11.38 | $54.33 | 1,127,100 | — | — |
| 2025-06-05 | $11.57 | $55.24 | 1,933,700 | — | — |
| 2025-06-04 | $11.50 | $54.91 | 2,370,900 | — | — |
| 2025-06-03 | $11.44 | $54.62 | 1,554,500 | — | — |
| 2025-06-02 | $11.58 | $55.29 | 1,945,100 | — | — |
| 2025-05-30 | $11.58 | $55.29 | 1,339,700 | — | — |
| 2025-05-29 | $11.39 | $54.38 | 1,099,300 | — | — |
| 2025-05-28 | $11.32 | $54.05 | 1,661,200 | — | — |
| 2025-05-27 | $11.76 | $56.15 | 1,597,200 | — | — |
| 2025-05-23 | $11.69 | $55.81 | 1,463,000 | — | — |
| 2025-05-22 | $11.33 | $54.09 | 1,086,300 | — | — |
| 2025-05-21 | $11.55 | $55.14 | 1,189,500 | — | — |
| 2025-05-20 | $11.71 | $55.19 | 1,025,400 | — | — |
| 2025-05-19 | $11.83 | $55.76 | 1,281,300 | — | — |
| 2025-05-16 | $11.77 | $55.48 | 993,000 | — | — |
| 2025-05-15 | $11.58 | $54.58 | 1,507,000 | — | — |
| 2025-05-14 | $11.38 | $53.64 | 1,600,200 | — | — |
| 2025-05-13 | $11.32 | $53.35 | 1,179,800 | — | — |
| 2025-05-12 | $11.20 | $52.79 | 1,877,800 | — | — |
| 2025-05-09 | $11.08 | $52.22 | 1,279,500 | — | — |
| 2025-05-08 | $11.03 | $51.99 | 2,380,700 | — | — |
| 2025-05-07 | $11.13 | $52.46 | 2,122,300 | — | — |
| 2025-05-06 | $11.23 | $52.93 | 2,066,400 | — | — |
| 2025-05-05 | $11.24 | $52.98 | 2,034,400 | — | — |
| 2025-05-02 | $10.91 | $51.42 | 1,078,100 | — | — |
| 2025-05-01 | $10.71 | $50.48 | 1,274,300 | — | — |
| 2025-04-30 | $10.69 | $50.38 | 1,741,600 | — | — |
| 2025-04-29 | $10.68 | $50.34 | 982,400 | — | — |
| 2025-04-28 | $10.49 | $49.44 | 971,000 | — | — |
| 2025-04-25 | $10.59 | $49.91 | 1,442,200 | — | — |
| 2025-04-24 | $10.44 | $49.21 | 1,280,000 | — | — |
| 2025-04-23 | $10.27 | $48.41 | 2,180,400 | — | — |
| 2025-04-22 | $9.97 | $46.99 | 1,257,500 | — | — |
| 2025-04-21 | $10.06 | $47.42 | 1,139,000 | — | — |
| 2025-04-17 | $10.42 | $49.11 | 1,501,300 | — | — |
| 2025-04-16 | $10.08 | $47.51 | 1,573,200 | — | — |
| 2025-04-15 | $9.88 | $46.57 | 1,594,200 | — | — |
| 2025-04-14 | $10.19 | $48.03 | 2,001,000 | — | — |
| 2025-04-11 | $10.60 | $49.96 | 2,795,500 | — | — |
| 2025-04-10 | $9.84 | $46.38 | 2,891,600 | — | — |
| 2025-04-09 | $10.10 | $47.60 | 3,691,000 | — | — |
| 2025-04-08 | $9.70 | $45.72 | 2,676,600 | — | — |
| 2025-04-07 | $10.20 | $48.08 | 3,611,400 | — | — |
| 2025-04-04 | $9.45 | $44.54 | 4,530,500 | — | — |
| 2025-04-03 | $10.00 | $47.13 | 2,681,900 | — | — |
| 2025-04-02 | $10.37 | $48.88 | 2,955,400 | — | — |
| 2025-04-01 | $10.56 | $49.77 | 1,582,700 | — | — |
| 2025-03-31 | $10.50 | $49.49 | 2,093,100 | — | — |
| 2025-03-28 | $10.71 | $50.48 | 1,042,300 | — | — |
| 2025-03-27 | $10.53 | $49.63 | 1,862,900 | — | — |
| 2025-03-26 | $10.88 | $51.28 | 1,410,500 | — | — |
| 2025-03-25 | $10.87 | $51.23 | 1,671,600 | — | — |
| 2025-03-24 | $10.90 | $51.37 | 1,295,000 | — | — |
| 2025-03-21 | $10.67 | $50.29 | 2,974,300 | — | — |
| 2025-03-20 | $11.13 | $52.46 | 1,904,100 | — | — |
| 2025-03-19 | $11.06 | $52.13 | 1,872,700 | — | — |
| 2025-03-18 | $10.63 | $50.10 | 1,102,200 | — | — |
| 2025-03-17 | $10.67 | $50.29 | 1,541,200 | — | — |
| 2025-03-14 | $10.52 | $49.58 | 1,132,000 | — | — |
| 2025-03-13 | $10.29 | $48.50 | 1,170,000 | — | — |
| 2025-03-12 | $10.26 | $48.36 | 887,600 | — | — |
| 2025-03-11 | $10.20 | $48.08 | 1,324,400 | — | — |
| 2025-03-10 | $10.23 | $48.22 | 2,048,200 | — | — |
| 2025-03-07 | $10.75 | $50.67 | 1,799,200 | — | — |
| 2025-03-06 | $10.60 | $49.96 | 1,203,100 | — | — |
| 2025-03-05 | $10.35 | $48.78 | 1,496,100 | — | — |
| 2025-03-04 | $10.52 | $49.58 | 1,943,100 | — | — |
| 2025-03-03 | $10.41 | $49.07 | 2,687,300 | — | — |
| 2025-02-28 | $10.34 | $48.74 | 1,174,000 | — | — |
| 2025-02-27 | $10.19 | $48.03 | 2,195,600 | — | — |
| 2025-02-26 | $10.66 | $50.24 | 1,274,700 | — | — |
| 2025-02-25 | $10.58 | $49.87 | 1,577,100 | — | — |
| 2025-02-24 | $10.73 | $50.57 | 2,541,900 | — | — |
| 2025-02-21 | $10.84 | $51.09 | 1,201,400 | — | — |
| 2025-02-20 | $10.96 | $51.66 | 1,925,200 | — | — |
| 2025-02-19 | $11.08 | $52.22 | 1,515,300 | — | — |
| 2025-02-18 | $11.03 | $51.99 | 1,606,300 | — | — |
| 2025-02-14 | $11.19 | $51.94 | 2,154,700 | — | — |
| 2025-02-13 | $11.11 | $51.57 | 1,732,400 | — | — |
| 2025-02-12 | $11.25 | $52.22 | 2,716,700 | — | — |
| 2025-02-11 | $11.07 | $51.38 | 1,384,600 | — | — |
| 2025-02-10 | $11.30 | $52.45 | 1,560,300 | — | — |
| 2025-02-07 | $11.36 | $52.73 | 1,763,000 | — | — |
| 2025-02-06 | $11.51 | $53.43 | 3,767,300 | — | — |
| 2025-02-05 | $11.80 | $54.77 | 2,646,300 | — | — |
| 2025-02-04 | $11.85 | $55.00 | 4,022,400 | — | — |
| 2025-02-03 | $11.45 | $53.15 | 1,362,600 | — | — |
| 2025-01-31 | $11.32 | $52.54 | 1,579,600 | — | — |
| 2025-01-30 | $11.53 | $53.52 | 1,646,700 | — | — |
| 2025-01-29 | $11.17 | $51.85 | 2,085,700 | — | — |
| 2025-01-28 | $11.04 | $51.24 | 1,675,700 | — | — |
| 2025-01-27 | $10.85 | $50.36 | 1,940,100 | — | — |
| 2025-01-24 | $10.80 | $50.13 | 2,133,000 | — | — |
| 2025-01-23 | $10.94 | $50.78 | 3,422,400 | — | — |
| 2025-01-22 | $10.70 | $49.67 | 3,391,300 | — | — |
| 2025-01-21 | $10.31 | $47.86 | 2,785,800 | — | — |
| 2025-01-17 | $10.76 | $49.94 | 1,610,300 | — | — |
| 2025-01-16 | $10.90 | $50.59 | 1,853,100 | — | — |
| 2025-01-15 | $11.39 | $52.87 | 2,525,100 | — | — |
| 2025-01-14 | $11.18 | $51.89 | 2,279,400 | — | — |
| 2025-01-13 | $11.09 | $51.48 | 3,005,300 | — | — |
| 2025-01-10 | $10.71 | $49.71 | 2,775,900 | — | — |
| 2025-01-08 | $10.05 | $46.65 | 1,588,900 | — | — |
| 2025-01-07 | $10.01 | $46.46 | 3,331,100 | — | — |
| 2025-01-06 | $9.33 | $43.31 | 1,051,300 | — | — |
| 2025-01-03 | $9.35 | $43.40 | 853,100 | — | — |
| 2025-01-02 | $9.64 | $44.75 | 1,897,900 | — | — |