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
- 2010-10-08 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 | $13.58 | $84.05 | 1,947,000 | — | — |
| 2025-12-30 | $13.75 | $84.30 | 1,440,500 | — | — |
| 2025-12-29 | $13.79 | $84.54 | 1,048,200 | — | — |
| 2025-12-26 | $13.84 | $84.85 | 915,100 | — | — |
| 2025-12-24 | $13.85 | $84.91 | 757,600 | — | — |
| 2025-12-23 | $13.76 | $84.36 | 1,163,300 | — | — |
| 2025-12-22 | $13.94 | $85.46 | 1,359,500 | — | — |
| 2025-12-19 | $13.84 | $84.85 | 6,404,300 | — | — |
| 2025-12-18 | $13.80 | $84.60 | 1,877,600 | — | — |
| 2025-12-17 | $13.73 | $84.17 | 1,689,600 | — | — |
| 2025-12-16 | $13.56 | $83.13 | 1,679,000 | — | — |
| 2025-12-15 | $13.65 | $83.68 | 1,588,100 | — | — |
| 2025-12-12 | $13.65 | $83.68 | 930,300 | — | — |
| 2025-12-11 | $13.69 | $83.93 | 1,132,600 | — | — |
| 2025-12-10 | $13.69 | $83.93 | 843,800 | — | — |
| 2025-12-09 | $13.57 | $83.19 | 998,700 | — | — |
| 2025-12-08 | $13.61 | $83.44 | 1,264,000 | — | — |
| 2025-12-05 | $13.72 | $84.11 | 919,800 | — | — |
| 2025-12-04 | $13.63 | $83.56 | 1,073,300 | — | — |
| 2025-12-03 | $13.68 | $83.87 | 847,000 | — | — |
| 2025-12-02 | $13.61 | $83.44 | 1,472,900 | — | — |
| 2025-12-01 | $13.47 | $82.58 | 2,171,700 | — | — |
| 2025-11-28 | $13.70 | $83.99 | 1,541,000 | — | — |
| 2025-11-26 | $13.94 | $84.66 | 3,179,800 | — | — |
| 2025-11-25 | $13.88 | $84.30 | 1,885,500 | — | — |
| 2025-11-24 | $13.68 | $83.08 | 1,531,400 | — | — |
| 2025-11-21 | $13.78 | $83.69 | 1,522,500 | — | — |
| 2025-11-20 | $13.66 | $82.96 | 1,109,200 | — | — |
| 2025-11-19 | $13.64 | $82.84 | 828,000 | — | — |
| 2025-11-18 | $13.67 | $83.02 | 1,083,500 | — | — |
| 2025-11-17 | $13.60 | $82.60 | 1,128,600 | — | — |
| 2025-11-14 | $13.74 | $83.45 | 813,800 | — | — |
| 2025-11-13 | $13.64 | $82.84 | 729,000 | — | — |
| 2025-11-12 | $13.76 | $83.57 | 1,167,800 | — | — |
| 2025-11-11 | $13.94 | $84.66 | 1,975,800 | — | — |
| 2025-11-10 | $13.28 | $80.66 | 1,250,100 | — | — |
| 2025-11-07 | $13.35 | $81.08 | 1,873,200 | — | — |
| 2025-11-06 | $13.78 | $83.69 | 1,893,400 | — | — |
| 2025-11-05 | $13.67 | $83.02 | 1,103,000 | — | — |
| 2025-11-04 | $13.69 | $83.15 | 1,252,700 | — | — |
| 2025-11-03 | $13.48 | $81.87 | 1,139,400 | — | — |
| 2025-10-31 | $13.32 | $80.90 | 1,195,100 | — | — |
| 2025-10-30 | $13.39 | $80.53 | 1,568,300 | — | — |
| 2025-10-29 | $13.31 | $80.05 | 1,195,600 | — | — |
| 2025-10-28 | $13.37 | $80.41 | 1,040,800 | — | — |
| 2025-10-27 | $13.36 | $80.35 | 1,716,100 | — | — |
| 2025-10-24 | $13.32 | $80.11 | 1,296,300 | — | — |
| 2025-10-23 | $13.48 | $81.08 | 1,250,500 | — | — |
| 2025-10-22 | $13.67 | $82.22 | 1,348,400 | — | — |
| 2025-10-21 | $13.57 | $81.62 | 651,500 | — | — |
| 2025-10-20 | $13.68 | $82.28 | 842,800 | — | — |
| 2025-10-17 | $13.60 | $81.80 | 657,900 | — | — |
| 2025-10-16 | $13.64 | $82.04 | 857,700 | — | — |
| 2025-10-15 | $13.68 | $82.28 | 910,000 | — | — |
| 2025-10-14 | $13.65 | $82.10 | 950,800 | — | — |
| 2025-10-13 | $13.48 | $81.08 | 977,400 | — | — |
| 2025-10-10 | $13.43 | $80.77 | 1,246,400 | — | — |
| 2025-10-09 | $13.47 | $81.02 | 891,900 | — | — |
| 2025-10-08 | $13.62 | $81.92 | 1,107,900 | — | — |
| 2025-10-07 | $13.45 | $80.89 | 1,459,100 | — | — |
| 2025-10-06 | $13.28 | $79.87 | 1,464,000 | — | — |
| 2025-10-03 | $13.34 | $80.23 | 1,500,400 | — | — |
| 2025-10-02 | $13.15 | $79.09 | 915,200 | — | — |
| 2025-10-01 | $13.09 | $78.73 | 1,681,800 | — | — |
| 2025-09-30 | $12.98 | $78.07 | 1,489,600 | — | — |
| 2025-09-29 | $13.01 | $77.47 | 1,653,300 | — | — |
| 2025-09-26 | $13.17 | $78.42 | 1,180,500 | — | — |
| 2025-09-25 | $13.07 | $77.82 | 1,206,900 | — | — |
| 2025-09-24 | $12.97 | $77.23 | 1,721,800 | — | — |
| 2025-09-23 | $13.05 | $77.70 | 1,533,700 | — | — |
| 2025-09-22 | $12.98 | $77.29 | 1,715,100 | — | — |
| 2025-09-19 | $13.17 | $78.42 | 3,147,500 | — | — |
| 2025-09-18 | $13.23 | $78.78 | 1,840,700 | — | — |
| 2025-09-17 | $13.23 | $78.78 | 1,480,300 | — | — |
| 2025-09-16 | $13.23 | $78.78 | 1,490,700 | — | — |
| 2025-09-15 | $13.41 | $79.85 | 1,498,300 | — | — |
| 2025-09-12 | $13.43 | $79.97 | 1,204,900 | — | — |
| 2025-09-11 | $13.54 | $80.62 | 2,295,700 | — | — |
| 2025-09-10 | $13.59 | $80.92 | 1,376,200 | — | — |
| 2025-09-09 | $13.66 | $81.34 | 1,403,200 | — | — |
| 2025-09-08 | $13.70 | $81.58 | 1,997,700 | — | — |
| 2025-09-05 | $13.83 | $82.35 | 1,160,900 | — | — |
| 2025-09-04 | $13.71 | $81.63 | 1,293,700 | — | — |
| 2025-09-03 | $13.67 | $81.40 | 1,260,400 | — | — |
| 2025-09-02 | $13.58 | $80.86 | 1,556,300 | — | — |
| 2025-08-29 | $13.64 | $81.22 | 1,237,600 | — | — |
| 2025-08-28 | $13.75 | $81.10 | 1,281,600 | — | — |
| 2025-08-27 | $13.79 | $81.33 | 1,202,800 | — | — |
| 2025-08-26 | $13.88 | $81.87 | 1,169,400 | — | — |
| 2025-08-25 | $13.86 | $81.75 | 1,259,800 | — | — |
| 2025-08-22 | $14.02 | $82.69 | 1,241,000 | — | — |
| 2025-08-21 | $13.69 | $80.74 | 912,900 | — | — |
| 2025-08-20 | $13.84 | $81.63 | 1,530,700 | — | — |
| 2025-08-19 | $13.75 | $81.10 | 1,570,700 | — | — |
| 2025-08-18 | $13.71 | $80.86 | 948,100 | — | — |
| 2025-08-15 | $13.75 | $81.10 | 1,112,300 | — | — |
| 2025-08-14 | $13.77 | $81.22 | 1,235,500 | — | — |
| 2025-08-13 | $13.71 | $80.86 | 1,764,200 | — | — |
| 2025-08-12 | $13.36 | $78.80 | 1,397,800 | — | — |
| 2025-08-11 | $13.16 | $77.62 | 1,723,700 | — | — |
| 2025-08-08 | $12.98 | $76.56 | 1,184,200 | — | — |
| 2025-08-07 | $12.66 | $74.67 | 1,460,800 | — | — |
| 2025-08-06 | $12.72 | $75.02 | 929,100 | — | — |
| 2025-08-05 | $12.92 | $76.20 | 1,226,100 | — | — |
| 2025-08-04 | $12.95 | $76.38 | 1,238,400 | — | — |
| 2025-08-01 | $12.70 | $74.91 | 1,200,700 | — | — |
| 2025-07-31 | $12.69 | $74.85 | 1,227,700 | — | — |
| 2025-07-30 | $12.97 | $75.73 | 1,537,200 | — | — |
| 2025-07-29 | $13.16 | $76.84 | 863,500 | — | — |
| 2025-07-28 | $13.08 | $76.37 | 990,000 | — | — |
| 2025-07-25 | $13.24 | $77.31 | 1,009,800 | — | — |
| 2025-07-24 | $13.25 | $77.37 | 890,700 | — | — |
| 2025-07-23 | $13.33 | $77.83 | 1,071,300 | — | — |
| 2025-07-22 | $13.19 | $77.02 | 1,001,200 | — | — |
| 2025-07-21 | $13.16 | $76.84 | 1,282,600 | — | — |
| 2025-07-18 | $13.13 | $76.67 | 861,700 | — | — |
| 2025-07-17 | $13.24 | $77.31 | 733,200 | — | — |
| 2025-07-16 | $13.37 | $78.07 | 806,300 | — | — |
| 2025-07-15 | $13.20 | $77.07 | 643,900 | — | — |
| 2025-07-14 | $13.26 | $77.42 | 617,200 | — | — |
| 2025-07-11 | $13.22 | $77.19 | 624,800 | — | — |
| 2025-07-10 | $13.24 | $77.31 | 1,045,000 | — | — |
| 2025-07-09 | $13.28 | $77.54 | 995,200 | — | — |
| 2025-07-08 | $13.19 | $77.02 | 962,800 | — | — |
| 2025-07-07 | $13.02 | $76.02 | 817,300 | — | — |
| 2025-07-03 | $13.16 | $76.84 | 723,200 | — | — |
| 2025-07-02 | $13.09 | $76.43 | 1,038,500 | — | — |
| 2025-07-01 | $12.97 | $75.73 | 1,036,500 | — | — |
| 2025-06-30 | $12.99 | $75.85 | 853,700 | — | — |
| 2025-06-27 | $12.98 | $75.03 | 2,198,400 | — | — |
| 2025-06-26 | $13.14 | $75.96 | 860,100 | — | — |
| 2025-06-25 | $12.95 | $74.86 | 702,500 | — | — |
| 2025-06-24 | $13.00 | $75.15 | 807,400 | — | — |
| 2025-06-23 | $12.93 | $74.74 | 786,100 | — | — |
| 2025-06-20 | $12.88 | $74.45 | 2,646,300 | — | — |
| 2025-06-18 | $12.80 | $73.99 | 620,700 | — | — |
| 2025-06-17 | $12.67 | $73.24 | 677,900 | — | — |
| 2025-06-16 | $12.84 | $74.22 | 686,300 | — | — |
| 2025-06-13 | $12.87 | $74.39 | 762,800 | — | — |
| 2025-06-12 | $13.07 | $75.55 | 756,800 | — | — |
| 2025-06-11 | $12.97 | $74.97 | 676,300 | — | — |
| 2025-06-10 | $12.95 | $74.86 | 737,200 | — | — |
| 2025-06-09 | $12.77 | $73.82 | 831,100 | — | — |
| 2025-06-06 | $12.69 | $73.35 | 506,900 | — | — |
| 2025-06-05 | $12.57 | $72.66 | 656,700 | — | — |
| 2025-06-04 | $12.50 | $72.26 | 658,800 | — | — |
| 2025-06-03 | $12.51 | $72.31 | 758,300 | — | — |
| 2025-06-02 | $12.39 | $71.62 | 805,300 | — | — |
| 2025-05-30 | $12.57 | $72.66 | 1,065,300 | — | — |
| 2025-05-29 | $12.83 | $73.41 | 901,800 | — | — |
| 2025-05-28 | $12.74 | $72.90 | 731,200 | — | — |
| 2025-05-27 | $12.81 | $73.30 | 1,070,900 | — | — |
| 2025-05-23 | $12.60 | $72.10 | 922,300 | — | — |
| 2025-05-22 | $12.66 | $72.44 | 873,900 | — | — |
| 2025-05-21 | $12.60 | $72.10 | 1,071,900 | — | — |
| 2025-05-20 | $13.04 | $74.61 | 963,300 | — | — |
| 2025-05-19 | $13.11 | $75.01 | 1,037,300 | — | — |
| 2025-05-16 | $13.25 | $75.82 | 1,223,900 | — | — |
| 2025-05-15 | $13.28 | $75.99 | 912,700 | — | — |
| 2025-05-14 | $13.03 | $74.56 | 778,500 | — | — |
| 2025-05-13 | $13.07 | $74.79 | 700,200 | — | — |
| 2025-05-12 | $12.99 | $74.33 | 815,600 | — | — |
| 2025-05-09 | $12.94 | $74.04 | 569,000 | — | — |
| 2025-05-08 | $12.94 | $74.04 | 921,300 | — | — |
| 2025-05-07 | $12.78 | $73.13 | 796,400 | — | — |
| 2025-05-06 | $12.75 | $72.95 | 692,600 | — | — |
| 2025-05-05 | $12.90 | $73.81 | 618,400 | — | — |
| 2025-05-02 | $13.02 | $74.50 | 677,700 | — | — |
| 2025-05-01 | $12.96 | $74.16 | 716,300 | — | — |
| 2025-04-30 | $13.03 | $74.56 | 736,600 | — | — |
| 2025-04-29 | $13.23 | $74.96 | 1,257,100 | — | — |
| 2025-04-28 | $13.11 | $74.28 | 832,700 | — | — |
| 2025-04-25 | $12.98 | $73.54 | 988,500 | — | — |
| 2025-04-24 | $12.78 | $72.41 | 1,103,000 | — | — |
| 2025-04-23 | $12.65 | $71.67 | 1,180,200 | — | — |
| 2025-04-22 | $12.55 | $71.10 | 1,184,600 | — | — |
| 2025-04-21 | $12.09 | $68.50 | 944,000 | — | — |
| 2025-04-17 | $12.19 | $69.06 | 821,800 | — | — |
| 2025-04-16 | $11.98 | $67.87 | 846,300 | — | — |
| 2025-04-15 | $12.09 | $68.50 | 950,600 | — | — |
| 2025-04-14 | $11.95 | $67.71 | 1,141,800 | — | — |
| 2025-04-11 | $11.60 | $65.72 | 1,156,200 | — | — |
| 2025-04-10 | $11.53 | $65.33 | 1,867,700 | — | — |
| 2025-04-09 | $12.10 | $68.55 | 2,633,800 | — | — |
| 2025-04-08 | $11.59 | $65.67 | 2,000,400 | — | — |
| 2025-04-07 | $11.77 | $66.69 | 2,927,100 | — | — |
| 2025-04-04 | $12.43 | $70.42 | 1,963,200 | — | — |
| 2025-04-03 | $13.08 | $74.11 | 1,388,900 | — | — |
| 2025-04-02 | $13.19 | $74.73 | 797,700 | — | — |
| 2025-04-01 | $13.25 | $75.07 | 695,500 | — | — |
| 2025-03-31 | $13.26 | $75.13 | 884,700 | — | — |
| 2025-03-28 | $13.28 | $74.50 | 912,300 | — | — |
| 2025-03-27 | $13.36 | $74.95 | 646,000 | — | — |
| 2025-03-26 | $13.27 | $74.45 | 811,600 | — | — |
| 2025-03-25 | $13.39 | $75.12 | 885,000 | — | — |
| 2025-03-24 | $13.41 | $75.23 | 992,900 | — | — |
| 2025-03-21 | $13.23 | $74.22 | 2,006,600 | — | — |
| 2025-03-20 | $13.43 | $75.35 | 765,200 | — | — |
| 2025-03-19 | $13.41 | $75.23 | 831,200 | — | — |
| 2025-03-18 | $13.44 | $75.40 | 748,200 | — | — |
| 2025-03-17 | $13.44 | $75.40 | 848,300 | — | — |
| 2025-03-14 | $13.40 | $75.18 | 716,200 | — | — |
| 2025-03-13 | $13.10 | $73.49 | 894,600 | — | — |
| 2025-03-12 | $13.15 | $73.77 | 1,294,600 | — | — |
| 2025-03-11 | $13.06 | $73.27 | 1,435,600 | — | — |
| 2025-03-10 | $13.27 | $74.45 | 1,807,200 | — | — |
| 2025-03-07 | $13.60 | $76.30 | 1,679,100 | — | — |
| 2025-03-06 | $13.47 | $75.57 | 1,278,000 | — | — |
| 2025-03-05 | $13.61 | $76.36 | 1,414,700 | — | — |
| 2025-03-04 | $13.60 | $76.30 | 1,739,000 | — | — |
| 2025-03-03 | $13.86 | $77.76 | 3,023,800 | — | — |
| 2025-02-28 | $14.35 | $80.51 | 3,848,000 | — | — |
| 2025-02-27 | $13.30 | $73.89 | 1,007,200 | — | — |
| 2025-02-26 | $13.33 | $74.05 | 1,016,200 | — | — |
| 2025-02-25 | $13.31 | $73.94 | 1,775,000 | — | — |
| 2025-02-24 | $13.12 | $72.89 | 1,191,600 | — | — |
| 2025-02-21 | $13.10 | $72.78 | 1,438,500 | — | — |
| 2025-02-20 | $13.12 | $72.89 | 848,200 | — | — |
| 2025-02-19 | $13.10 | $72.78 | 1,026,300 | — | — |
| 2025-02-18 | $13.09 | $72.72 | 1,292,100 | — | — |
| 2025-02-14 | $12.99 | $72.16 | 886,200 | — | — |
| 2025-02-13 | $12.88 | $71.55 | 1,085,900 | — | — |
| 2025-02-12 | $12.69 | $70.50 | 596,000 | — | — |
| 2025-02-11 | $12.73 | $70.72 | 677,500 | — | — |
| 2025-02-10 | $12.68 | $70.44 | 759,700 | — | — |
| 2025-02-07 | $12.69 | $70.50 | 750,200 | — | — |
| 2025-02-06 | $12.74 | $70.78 | 1,045,400 | — | — |
| 2025-02-05 | $12.65 | $70.28 | 711,100 | — | — |
| 2025-02-04 | $12.62 | $70.11 | 966,000 | — | — |
| 2025-02-03 | $12.52 | $69.55 | 1,019,600 | — | — |
| 2025-01-31 | $12.56 | $69.78 | 994,800 | — | — |
| 2025-01-30 | $12.59 | $69.22 | 951,700 | — | — |
| 2025-01-29 | $12.45 | $68.45 | 1,247,300 | — | — |
| 2025-01-28 | $12.68 | $69.72 | 840,900 | — | — |
| 2025-01-27 | $12.62 | $69.39 | 1,310,800 | — | — |
| 2025-01-24 | $12.52 | $68.84 | 533,400 | — | — |
| 2025-01-23 | $12.45 | $68.45 | 634,600 | — | — |
| 2025-01-22 | $12.48 | $68.62 | 649,800 | — | — |
| 2025-01-21 | $12.61 | $69.33 | 677,700 | — | — |
| 2025-01-17 | $12.55 | $69.00 | 723,200 | — | — |
| 2025-01-16 | $12.48 | $68.62 | 1,145,000 | — | — |
| 2025-01-15 | $12.30 | $67.63 | 738,100 | — | — |
| 2025-01-14 | $12.21 | $67.13 | 713,200 | — | — |
| 2025-01-13 | $12.10 | $66.53 | 919,500 | — | — |
| 2025-01-10 | $12.08 | $66.42 | 949,300 | — | — |
| 2025-01-08 | $12.14 | $66.75 | 735,500 | — | — |
| 2025-01-07 | $12.24 | $67.30 | 911,900 | — | — |
| 2025-01-06 | $12.24 | $67.30 | 874,800 | — | — |
| 2025-01-03 | $12.34 | $67.85 | 1,158,900 | — | — |
| 2025-01-02 | $12.16 | $66.86 | 723,400 | — | — |