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
- 2004-07-26 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 | $11.29 | $56.41 | 291,500 | — | — |
| 2025-12-30 | $11.29 | $56.41 | 230,700 | — | — |
| 2025-12-29 | $11.35 | $56.28 | 153,800 | — | — |
| 2025-12-26 | $11.37 | $56.38 | 71,400 | — | — |
| 2025-12-24 | $11.33 | $56.18 | 135,700 | — | — |
| 2025-12-23 | $11.31 | $56.08 | 154,400 | — | — |
| 2025-12-22 | $11.28 | $55.93 | 217,900 | — | — |
| 2025-12-19 | $11.23 | $55.68 | 260,900 | — | — |
| 2025-12-18 | $11.24 | $55.73 | 196,900 | — | — |
| 2025-12-17 | $11.23 | $55.68 | 244,100 | — | — |
| 2025-12-16 | $11.28 | $55.93 | 136,900 | — | — |
| 2025-12-15 | $11.31 | $56.08 | 103,300 | — | — |
| 2025-12-12 | $11.39 | $56.08 | 151,200 | — | — |
| 2025-12-11 | $11.38 | $56.03 | 159,500 | — | — |
| 2025-12-10 | $11.40 | $56.13 | 120,300 | — | — |
| 2025-12-09 | $11.40 | $56.13 | 232,000 | — | — |
| 2025-12-08 | $11.42 | $56.23 | 342,200 | — | — |
| 2025-12-05 | $11.44 | $56.33 | 126,500 | — | — |
| 2025-12-04 | $11.43 | $56.28 | 233,600 | — | — |
| 2025-12-03 | $11.43 | $56.28 | 112,500 | — | — |
| 2025-12-02 | $11.40 | $56.13 | 119,300 | — | — |
| 2025-12-01 | $11.37 | $55.98 | 354,300 | — | — |
| 2025-11-28 | $11.42 | $56.23 | 117,800 | — | — |
| 2025-11-26 | $11.34 | $55.83 | 208,800 | — | — |
| 2025-11-25 | $11.32 | $55.73 | 144,100 | — | — |
| 2025-11-24 | $11.23 | $55.29 | 146,100 | — | — |
| 2025-11-21 | $11.20 | $55.14 | 252,500 | — | — |
| 2025-11-20 | $11.16 | $54.95 | 210,800 | — | — |
| 2025-11-19 | $11.23 | $55.29 | 111,100 | — | — |
| 2025-11-18 | $11.31 | $55.69 | 181,400 | — | — |
| 2025-11-17 | $11.31 | $55.69 | 143,900 | — | — |
| 2025-11-14 | $11.37 | $55.98 | 113,100 | — | — |
| 2025-11-13 | $11.46 | $56.00 | 139,000 | — | — |
| 2025-11-12 | $11.51 | $56.24 | 97,900 | — | — |
| 2025-11-11 | $11.47 | $56.05 | 127,300 | — | — |
| 2025-11-10 | $11.45 | $55.95 | 92,100 | — | — |
| 2025-11-07 | $11.45 | $55.95 | 61,300 | — | — |
| 2025-11-06 | $11.51 | $56.24 | 87,100 | — | — |
| 2025-11-05 | $11.51 | $56.24 | 130,100 | — | — |
| 2025-11-04 | $11.56 | $56.49 | 159,800 | — | — |
| 2025-11-03 | $11.49 | $56.15 | 143,300 | — | — |
| 2025-10-31 | $11.49 | $56.15 | 360,900 | — | — |
| 2025-10-30 | $11.51 | $56.24 | 85,600 | — | — |
| 2025-10-29 | $11.52 | $56.29 | 139,000 | — | — |
| 2025-10-28 | $11.55 | $56.44 | 130,700 | — | — |
| 2025-10-27 | $11.54 | $56.39 | 200,800 | — | — |
| 2025-10-24 | $11.53 | $56.34 | 117,300 | — | — |
| 2025-10-23 | $11.50 | $56.20 | 168,800 | — | — |
| 2025-10-22 | $11.54 | $56.39 | 60,900 | — | — |
| 2025-10-21 | $11.52 | $56.29 | 124,200 | — | — |
| 2025-10-20 | $11.49 | $56.15 | 81,100 | — | — |
| 2025-10-17 | $11.52 | $56.29 | 60,900 | — | — |
| 2025-10-16 | $11.54 | $56.39 | 107,900 | — | — |
| 2025-10-15 | $11.61 | $56.73 | 67,900 | — | — |
| 2025-10-14 | $11.68 | $56.65 | 133,100 | — | — |
| 2025-10-13 | $11.79 | $57.19 | 60,900 | — | — |
| 2025-10-10 | $11.76 | $57.04 | 82,100 | — | — |
| 2025-10-09 | $11.82 | $57.33 | 66,000 | — | — |
| 2025-10-08 | $11.92 | $57.82 | 130,700 | — | — |
| 2025-10-07 | $11.78 | $57.14 | 94,500 | — | — |
| 2025-10-06 | $11.70 | $56.75 | 140,300 | — | — |
| 2025-10-03 | $11.72 | $56.85 | 123,900 | — | — |
| 2025-10-02 | $11.80 | $57.24 | 265,600 | — | — |
| 2025-10-01 | $11.72 | $56.85 | 136,700 | — | — |
| 2025-09-30 | $11.77 | $57.09 | 144,900 | — | — |
| 2025-09-29 | $11.74 | $56.95 | 165,200 | — | — |
| 2025-09-26 | $11.75 | $56.99 | 105,900 | — | — |
| 2025-09-25 | $11.77 | $57.09 | 89,300 | — | — |
| 2025-09-24 | $11.78 | $57.14 | 290,800 | — | — |
| 2025-09-23 | $11.95 | $57.96 | 56,300 | — | — |
| 2025-09-22 | $11.94 | $57.92 | 78,500 | — | — |
| 2025-09-19 | $11.92 | $57.82 | 70,300 | — | — |
| 2025-09-18 | $11.97 | $58.06 | 65,600 | — | — |
| 2025-09-17 | $11.95 | $57.96 | 62,800 | — | — |
| 2025-09-16 | $11.95 | $57.96 | 63,500 | — | — |
| 2025-09-15 | $12.01 | $58.26 | 142,400 | — | — |
| 2025-09-12 | $12.00 | $57.78 | 77,800 | — | — |
| 2025-09-11 | $11.98 | $57.68 | 59,300 | — | — |
| 2025-09-10 | $11.98 | $57.68 | 64,100 | — | — |
| 2025-09-09 | $12.03 | $57.92 | 100,500 | — | — |
| 2025-09-08 | $12.04 | $57.97 | 75,400 | — | — |
| 2025-09-05 | $12.02 | $57.87 | 91,400 | — | — |
| 2025-09-04 | $12.07 | $58.11 | 76,700 | — | — |
| 2025-09-03 | $12.07 | $58.11 | 77,400 | — | — |
| 2025-09-02 | $12.11 | $58.31 | 105,400 | — | — |
| 2025-08-29 | $12.11 | $58.31 | 69,800 | — | — |
| 2025-08-28 | $12.11 | $58.31 | 69,400 | — | — |
| 2025-08-27 | $12.11 | $58.31 | 39,500 | — | — |
| 2025-08-26 | $12.14 | $58.45 | 70,100 | — | — |
| 2025-08-25 | $12.15 | $58.50 | 128,200 | — | — |
| 2025-08-22 | $12.10 | $58.26 | 74,000 | — | — |
| 2025-08-21 | $12.03 | $57.92 | 66,900 | — | — |
| 2025-08-20 | $12.06 | $58.06 | 116,100 | — | — |
| 2025-08-19 | $12.08 | $58.16 | 71,400 | — | — |
| 2025-08-18 | $12.07 | $58.11 | 95,800 | — | — |
| 2025-08-15 | $12.09 | $58.21 | 55,300 | — | — |
| 2025-08-14 | $12.16 | $58.12 | 88,100 | — | — |
| 2025-08-13 | $12.16 | $58.12 | 47,900 | — | — |
| 2025-08-12 | $12.10 | $57.83 | 47,500 | — | — |
| 2025-08-11 | $12.07 | $57.69 | 76,100 | — | — |
| 2025-08-08 | $12.13 | $57.97 | 56,600 | — | — |
| 2025-08-07 | $12.15 | $58.07 | 84,300 | — | — |
| 2025-08-06 | $12.19 | $58.26 | 111,500 | — | — |
| 2025-08-05 | $12.18 | $58.21 | 49,600 | — | — |
| 2025-08-04 | $12.24 | $58.50 | 98,300 | — | — |
| 2025-08-01 | $12.27 | $58.64 | 82,700 | — | — |
| 2025-07-31 | $12.37 | $59.12 | 60,700 | — | — |
| 2025-07-30 | $12.35 | $59.03 | 63,600 | — | — |
| 2025-07-29 | $12.36 | $59.07 | 28,100 | — | — |
| 2025-07-28 | $12.37 | $59.12 | 50,600 | — | — |
| 2025-07-25 | $12.35 | $59.03 | 61,300 | — | — |
| 2025-07-24 | $12.32 | $58.88 | 94,300 | — | — |
| 2025-07-23 | $12.36 | $59.07 | 87,200 | — | — |
| 2025-07-22 | $12.39 | $59.22 | 67,500 | — | — |
| 2025-07-21 | $12.40 | $59.26 | 107,000 | — | — |
| 2025-07-18 | $12.24 | $58.50 | 261,900 | — | — |
| 2025-07-17 | $12.60 | $60.22 | 65,600 | — | — |
| 2025-07-16 | $12.57 | $60.08 | 83,700 | — | — |
| 2025-07-15 | $12.62 | $60.32 | 58,100 | — | — |
| 2025-07-14 | $12.67 | $60.12 | 99,400 | — | — |
| 2025-07-11 | $12.57 | $59.64 | 51,700 | — | — |
| 2025-07-10 | $12.60 | $59.78 | 35,900 | — | — |
| 2025-07-09 | $12.57 | $59.64 | 33,300 | — | — |
| 2025-07-08 | $12.56 | $59.59 | 36,500 | — | — |
| 2025-07-07 | $12.52 | $59.40 | 49,800 | — | — |
| 2025-07-03 | $12.58 | $59.69 | 45,000 | — | — |
| 2025-07-02 | $12.60 | $59.78 | 74,900 | — | — |
| 2025-07-01 | $12.56 | $59.59 | 69,600 | — | — |
| 2025-06-30 | $12.48 | $59.21 | 215,900 | — | — |
| 2025-06-27 | $12.35 | $58.60 | 78,900 | — | — |
| 2025-06-26 | $12.30 | $58.36 | 57,000 | — | — |
| 2025-06-25 | $12.24 | $58.07 | 76,400 | — | — |
| 2025-06-24 | $12.22 | $57.98 | 61,700 | — | — |
| 2025-06-23 | $12.14 | $57.60 | 57,800 | — | — |
| 2025-06-20 | $12.16 | $57.70 | 77,900 | — | — |
| 2025-06-18 | $12.16 | $57.70 | 72,400 | — | — |
| 2025-06-17 | $12.21 | $57.93 | 60,000 | — | — |
| 2025-06-16 | $12.22 | $57.98 | 61,100 | — | — |
| 2025-06-13 | $12.35 | $58.15 | 67,700 | — | — |
| 2025-06-12 | $12.38 | $58.29 | 67,000 | — | — |
| 2025-06-11 | $12.31 | $57.96 | 76,600 | — | — |
| 2025-06-10 | $12.30 | $57.92 | 69,200 | — | — |
| 2025-06-09 | $12.29 | $57.87 | 314,000 | — | — |
| 2025-06-06 | $12.27 | $57.77 | 81,600 | — | — |
| 2025-06-05 | $12.26 | $57.73 | 56,100 | — | — |
| 2025-06-04 | $12.26 | $57.73 | 61,500 | — | — |
| 2025-06-03 | $12.28 | $57.82 | 64,200 | — | — |
| 2025-06-02 | $12.32 | $58.01 | 137,800 | — | — |
| 2025-05-30 | $12.27 | $57.77 | 86,200 | — | — |
| 2025-05-29 | $12.23 | $57.59 | 52,300 | — | — |
| 2025-05-28 | $12.20 | $57.44 | 85,200 | — | — |
| 2025-05-27 | $12.13 | $57.11 | 73,400 | — | — |
| 2025-05-23 | $12.14 | $57.16 | 40,700 | — | — |
| 2025-05-22 | $12.12 | $57.07 | 38,300 | — | — |
| 2025-05-21 | $12.11 | $57.02 | 76,600 | — | — |
| 2025-05-20 | $12.23 | $57.59 | 53,500 | — | — |
| 2025-05-19 | $12.19 | $57.40 | 87,600 | — | — |
| 2025-05-16 | $12.27 | $57.77 | 108,800 | — | — |
| 2025-05-15 | $12.28 | $57.82 | 109,100 | — | — |
| 2025-05-14 | $12.30 | $57.47 | 84,500 | — | — |
| 2025-05-13 | $12.24 | $57.19 | 53,700 | — | — |
| 2025-05-12 | $12.19 | $56.96 | 82,600 | — | — |
| 2025-05-09 | $12.07 | $56.40 | 71,200 | — | — |
| 2025-05-08 | $11.99 | $56.02 | 107,600 | — | — |
| 2025-05-07 | $12.07 | $56.40 | 87,600 | — | — |
| 2025-05-06 | $12.07 | $56.40 | 78,400 | — | — |
| 2025-05-05 | $12.20 | $57.01 | 63,200 | — | — |
| 2025-05-02 | $12.13 | $56.68 | 60,300 | — | — |
| 2025-05-01 | $12.11 | $56.58 | 174,400 | — | — |
| 2025-04-30 | $12.17 | $56.87 | 65,400 | — | — |
| 2025-04-29 | $12.05 | $56.30 | 57,700 | — | — |
| 2025-04-28 | $12.00 | $56.07 | 39,500 | — | — |
| 2025-04-25 | $12.05 | $56.30 | 34,900 | — | — |
| 2025-04-24 | $11.98 | $55.98 | 59,200 | — | — |
| 2025-04-23 | $11.87 | $55.46 | 95,500 | — | — |
| 2025-04-22 | $11.81 | $55.18 | 62,300 | — | — |
| 2025-04-21 | $11.77 | $55.00 | 52,000 | — | — |
| 2025-04-17 | $11.75 | $54.90 | 57,900 | — | — |
| 2025-04-16 | $11.67 | $54.53 | 53,200 | — | — |
| 2025-04-15 | $11.84 | $55.32 | 126,600 | — | — |
| 2025-04-14 | $11.79 | $54.65 | 50,500 | — | — |
| 2025-04-11 | $11.70 | $54.23 | 137,700 | — | — |
| 2025-04-10 | $11.58 | $53.68 | 145,700 | — | — |
| 2025-04-09 | $11.80 | $54.70 | 229,700 | — | — |
| 2025-04-08 | $11.09 | $51.41 | 510,000 | — | — |
| 2025-04-07 | $11.02 | $51.08 | 364,500 | — | — |
| 2025-04-04 | $11.25 | $52.15 | 639,800 | — | — |
| 2025-04-03 | $12.16 | $56.37 | 165,700 | — | — |
| 2025-04-02 | $12.40 | $57.48 | 160,300 | — | — |
| 2025-04-01 | $12.46 | $57.76 | 66,200 | — | — |
| 2025-03-31 | $12.55 | $58.17 | 71,300 | — | — |
| 2025-03-28 | $12.53 | $58.08 | 61,300 | — | — |
| 2025-03-27 | $12.48 | $57.85 | 77,900 | — | — |
| 2025-03-26 | $12.54 | $58.13 | 43,200 | — | — |
| 2025-03-25 | $12.52 | $58.03 | 68,300 | — | — |
| 2025-03-24 | $12.51 | $57.99 | 52,000 | — | — |
| 2025-03-21 | $12.50 | $57.94 | 90,000 | — | — |
| 2025-03-20 | $12.59 | $58.36 | 96,700 | — | — |
| 2025-03-19 | $12.55 | $58.17 | 91,700 | — | — |
| 2025-03-18 | $12.62 | $58.50 | 66,900 | — | — |
| 2025-03-17 | $12.69 | $58.82 | 74,000 | — | — |
| 2025-03-14 | $12.75 | $59.10 | 75,300 | — | — |
| 2025-03-13 | $12.82 | $58.99 | 70,400 | — | — |
| 2025-03-12 | $12.97 | $59.68 | 54,700 | — | — |
| 2025-03-11 | $12.87 | $59.22 | 71,800 | — | — |
| 2025-03-10 | $12.94 | $59.54 | 63,200 | — | — |
| 2025-03-07 | $12.98 | $59.73 | 38,100 | — | — |
| 2025-03-06 | $12.99 | $59.77 | 72,200 | — | — |
| 2025-03-05 | $13.04 | $60.00 | 58,100 | — | — |
| 2025-03-04 | $13.07 | $60.14 | 70,100 | — | — |
| 2025-03-03 | $13.17 | $60.60 | 35,700 | — | — |
| 2025-02-28 | $13.22 | $60.83 | 72,300 | — | — |
| 2025-02-27 | $13.18 | $60.65 | 78,200 | — | — |
| 2025-02-26 | $13.23 | $60.88 | 23,200 | — | — |
| 2025-02-25 | $13.21 | $60.78 | 40,000 | — | — |
| 2025-02-24 | $13.20 | $60.74 | 160,900 | — | — |
| 2025-02-21 | $13.14 | $60.46 | 35,900 | — | — |
| 2025-02-20 | $13.14 | $60.46 | 27,100 | — | — |
| 2025-02-19 | $13.13 | $60.42 | 80,800 | — | — |
| 2025-02-18 | $13.22 | $60.83 | 120,800 | — | — |
| 2025-02-14 | $13.21 | $60.78 | 88,600 | — | — |
| 2025-02-13 | $13.33 | $60.90 | 69,100 | — | — |
| 2025-02-12 | $13.32 | $60.86 | 109,800 | — | — |
| 2025-02-11 | $13.28 | $60.67 | 64,100 | — | — |
| 2025-02-10 | $13.23 | $60.45 | 112,900 | — | — |
| 2025-02-07 | $13.29 | $60.72 | 72,500 | — | — |
| 2025-02-06 | $13.38 | $61.13 | 110,400 | — | — |
| 2025-02-05 | $13.32 | $60.86 | 163,900 | — | — |
| 2025-02-04 | $13.39 | $61.18 | 57,200 | — | — |
| 2025-02-03 | $13.40 | $61.22 | 122,100 | — | — |
| 2025-01-31 | $13.53 | $61.82 | 199,000 | — | — |
| 2025-01-30 | $13.49 | $61.63 | 115,900 | — | — |
| 2025-01-29 | $13.41 | $61.27 | 71,300 | — | — |
| 2025-01-28 | $13.42 | $61.31 | 61,200 | — | — |
| 2025-01-27 | $13.45 | $61.45 | 64,200 | — | — |
| 2025-01-24 | $13.55 | $61.91 | 68,800 | — | — |
| 2025-01-23 | $13.41 | $61.27 | 132,000 | — | — |
| 2025-01-22 | $13.45 | $61.45 | 135,900 | — | — |
| 2025-01-21 | $13.42 | $61.31 | 245,300 | — | — |
| 2025-01-17 | $13.16 | $60.13 | 55,600 | — | — |
| 2025-01-16 | $13.14 | $60.04 | 63,700 | — | — |
| 2025-01-15 | $13.13 | $59.99 | 69,000 | — | — |
| 2025-01-14 | $13.09 | $59.81 | 79,700 | — | — |
| 2025-01-13 | $13.00 | $59.40 | 65,900 | — | — |
| 2025-01-10 | $13.05 | $59.62 | 92,900 | — | — |
| 2025-01-08 | $13.06 | $59.67 | 91,900 | — | — |
| 2025-01-07 | $13.09 | $59.81 | 66,600 | — | — |
| 2025-01-06 | $13.04 | $59.58 | 84,400 | — | — |
| 2025-01-03 | $13.12 | $59.94 | 78,900 | — | — |
| 2025-01-02 | $12.99 | $59.35 | 72,800 | — | — |