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
- 2014-04-16 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 | $14.81 | $64.89 | 3,286,500 | — | — |
| 2025-12-30 | $14.76 | $64.67 | 3,314,800 | — | — |
| 2025-12-29 | $14.67 | $64.28 | 3,323,500 | — | — |
| 2025-12-26 | $14.73 | $64.54 | 2,212,200 | — | — |
| 2025-12-24 | $14.51 | $63.58 | 1,653,600 | — | — |
| 2025-12-23 | $14.45 | $63.32 | 3,407,900 | — | — |
| 2025-12-22 | $14.59 | $63.93 | 3,246,700 | — | — |
| 2025-12-19 | $14.69 | $64.37 | 3,802,400 | — | — |
| 2025-12-18 | $14.97 | $65.60 | 4,456,800 | — | — |
| 2025-12-17 | $15.02 | $65.81 | 3,762,900 | — | — |
| 2025-12-16 | $15.18 | $66.52 | 3,627,800 | — | — |
| 2025-12-15 | $15.16 | $66.43 | 2,360,900 | — | — |
| 2025-12-12 | $15.40 | $67.48 | 1,713,800 | — | — |
| 2025-12-11 | $15.40 | $67.48 | 1,849,200 | — | — |
| 2025-12-10 | $15.75 | $69.01 | 2,501,900 | — | — |
| 2025-12-09 | $15.52 | $68.01 | 2,292,400 | — | — |
| 2025-12-08 | $15.54 | $68.09 | 2,811,900 | — | — |
| 2025-12-05 | $15.46 | $67.74 | 2,581,900 | — | — |
| 2025-12-04 | $15.55 | $68.14 | 3,039,500 | — | — |
| 2025-12-03 | $15.43 | $67.61 | 3,615,200 | — | — |
| 2025-12-02 | $15.82 | $66.25 | 2,991,900 | — | — |
| 2025-12-01 | $15.75 | $65.96 | 3,602,200 | — | — |
| 2025-11-28 | $16.10 | $67.42 | 1,829,300 | — | — |
| 2025-11-26 | $16.13 | $67.55 | 3,052,800 | — | — |
| 2025-11-25 | $15.96 | $66.84 | 2,745,200 | — | — |
| 2025-11-24 | $15.83 | $66.29 | 1,993,700 | — | — |
| 2025-11-21 | $15.62 | $65.41 | 2,445,200 | — | — |
| 2025-11-20 | $15.25 | $63.87 | 2,254,000 | — | — |
| 2025-11-19 | $15.27 | $63.95 | 2,098,600 | — | — |
| 2025-11-18 | $15.31 | $64.12 | 2,843,500 | — | — |
| 2025-11-17 | $15.31 | $64.12 | 3,076,500 | — | — |
| 2025-11-14 | $15.59 | $65.29 | 2,095,300 | — | — |
| 2025-11-13 | $15.58 | $65.25 | 2,676,400 | — | — |
| 2025-11-12 | $15.65 | $65.54 | 1,979,900 | — | — |
| 2025-11-11 | $15.49 | $64.87 | 2,127,000 | — | — |
| 2025-11-10 | $15.37 | $64.37 | 2,698,800 | — | — |
| 2025-11-07 | $15.23 | $63.78 | 2,575,900 | — | — |
| 2025-11-06 | $15.21 | $63.70 | 5,502,300 | — | — |
| 2025-11-05 | $14.79 | $61.94 | 2,993,900 | — | — |
| 2025-11-04 | $14.92 | $62.48 | 2,741,600 | — | — |
| 2025-11-03 | $15.11 | $63.28 | 2,856,400 | — | — |
| 2025-10-31 | $15.09 | $63.20 | 1,798,400 | — | — |
| 2025-10-30 | $15.06 | $63.07 | 1,762,400 | — | — |
| 2025-10-29 | $15.20 | $63.66 | 1,716,100 | — | — |
| 2025-10-28 | $15.35 | $64.28 | 2,079,700 | — | — |
| 2025-10-27 | $15.51 | $64.95 | 2,256,600 | — | — |
| 2025-10-24 | $15.21 | $63.70 | 1,223,100 | — | — |
| 2025-10-23 | $15.05 | $63.03 | 1,598,600 | — | — |
| 2025-10-22 | $15.08 | $63.15 | 1,636,500 | — | — |
| 2025-10-21 | $15.11 | $63.28 | 2,016,300 | — | — |
| 2025-10-20 | $14.83 | $62.11 | 2,529,200 | — | — |
| 2025-10-17 | $14.84 | $62.15 | 2,628,700 | — | — |
| 2025-10-16 | $14.76 | $61.81 | 2,323,000 | — | — |
| 2025-10-15 | $15.06 | $63.07 | 2,587,400 | — | — |
| 2025-10-14 | $15.12 | $63.32 | 2,332,400 | — | — |
| 2025-10-13 | $14.76 | $61.81 | 3,333,100 | — | — |
| 2025-10-10 | $14.16 | $59.30 | 4,072,900 | — | — |
| 2025-10-09 | $14.37 | $60.18 | 3,619,600 | — | — |
| 2025-10-08 | $14.45 | $60.51 | 3,005,000 | — | — |
| 2025-10-07 | $14.51 | $60.77 | 4,212,700 | — | — |
| 2025-10-06 | $14.68 | $61.48 | 3,574,700 | — | — |
| 2025-10-03 | $14.96 | $62.65 | 3,476,900 | — | — |
| 2025-10-02 | $15.30 | $64.07 | 4,397,700 | — | — |
| 2025-10-01 | $14.82 | $62.06 | 4,301,900 | — | — |
| 2025-09-30 | $14.93 | $62.53 | 3,273,000 | — | — |
| 2025-09-29 | $14.98 | $62.73 | 2,452,800 | — | — |
| 2025-09-26 | $15.17 | $63.53 | 1,908,900 | — | — |
| 2025-09-25 | $15.18 | $63.57 | 2,711,000 | — | — |
| 2025-09-24 | $15.07 | $63.11 | 4,614,000 | — | — |
| 2025-09-23 | $15.13 | $63.36 | 3,883,300 | — | — |
| 2025-09-22 | $15.40 | $64.49 | 4,591,500 | — | — |
| 2025-09-19 | $15.86 | $66.42 | 7,914,500 | — | — |
| 2025-09-18 | $15.87 | $66.46 | 7,210,200 | — | — |
| 2025-09-17 | $16.03 | $67.13 | 3,326,500 | — | — |
| 2025-09-16 | $16.91 | $67.89 | 3,247,900 | — | — |
| 2025-09-15 | $16.95 | $68.05 | 3,796,000 | — | — |
| 2025-09-12 | $17.54 | $70.41 | 2,067,200 | — | — |
| 2025-09-11 | $17.82 | $71.54 | 1,381,500 | — | — |
| 2025-09-10 | $17.79 | $71.42 | 1,296,300 | — | — |
| 2025-09-09 | $17.85 | $71.66 | 1,320,500 | — | — |
| 2025-09-08 | $18.11 | $72.70 | 1,849,100 | — | — |
| 2025-09-05 | $18.13 | $72.78 | 1,301,700 | — | — |
| 2025-09-04 | $18.03 | $72.38 | 1,202,600 | — | — |
| 2025-09-03 | $18.06 | $72.50 | 1,175,800 | — | — |
| 2025-09-02 | $18.10 | $72.66 | 1,522,800 | — | — |
| 2025-08-29 | $18.24 | $73.22 | 1,365,900 | — | — |
| 2025-08-28 | $17.99 | $72.22 | 1,111,200 | — | — |
| 2025-08-27 | $18.02 | $72.34 | 1,292,600 | — | — |
| 2025-08-26 | $17.93 | $71.98 | 1,692,500 | — | — |
| 2025-08-25 | $17.88 | $71.78 | 1,593,700 | — | — |
| 2025-08-22 | $18.08 | $72.58 | 1,624,300 | — | — |
| 2025-08-21 | $17.72 | $71.14 | 1,481,000 | — | — |
| 2025-08-20 | $17.75 | $71.26 | 2,289,400 | — | — |
| 2025-08-19 | $17.55 | $70.45 | 1,656,600 | — | — |
| 2025-08-18 | $17.42 | $69.93 | 2,490,200 | — | — |
| 2025-08-15 | $17.49 | $70.21 | 2,097,700 | — | — |
| 2025-08-14 | $17.64 | $70.82 | 2,362,000 | — | — |
| 2025-08-13 | $17.90 | $71.86 | 3,111,200 | — | — |
| 2025-08-12 | $17.72 | $71.14 | 3,439,400 | — | — |
| 2025-08-11 | $17.55 | $70.45 | 5,298,400 | — | — |
| 2025-08-08 | $17.89 | $71.82 | 6,228,600 | — | — |
| 2025-08-07 | $18.58 | $74.59 | 7,691,600 | — | — |
| 2025-08-06 | $20.24 | $81.25 | 1,310,200 | — | — |
| 2025-08-05 | $20.14 | $80.85 | 2,534,600 | — | — |
| 2025-08-04 | $20.08 | $80.61 | 2,027,000 | — | — |
| 2025-08-01 | $20.50 | $82.30 | 1,866,900 | — | — |
| 2025-07-31 | $20.91 | $83.94 | 1,880,300 | — | — |
| 2025-07-30 | $21.32 | $85.59 | 1,218,700 | — | — |
| 2025-07-29 | $21.63 | $86.83 | 1,240,600 | — | — |
| 2025-07-28 | $21.83 | $87.64 | 1,014,700 | — | — |
| 2025-07-25 | $22.23 | $89.24 | 659,400 | — | — |
| 2025-07-24 | $22.27 | $89.40 | 776,100 | — | — |
| 2025-07-23 | $22.36 | $89.76 | 1,265,500 | — | — |
| 2025-07-22 | $22.22 | $89.20 | 1,067,300 | — | — |
| 2025-07-21 | $22.04 | $88.48 | 854,600 | — | — |
| 2025-07-18 | $22.37 | $89.80 | 668,100 | — | — |
| 2025-07-17 | $22.48 | $90.25 | 1,269,200 | — | — |
| 2025-07-16 | $22.26 | $89.36 | 1,186,100 | — | — |
| 2025-07-15 | $21.80 | $87.52 | 807,700 | — | — |
| 2025-07-14 | $21.81 | $87.56 | 920,000 | — | — |
| 2025-07-11 | $21.78 | $87.44 | 902,300 | — | — |
| 2025-07-10 | $21.59 | $86.67 | 1,168,600 | — | — |
| 2025-07-09 | $21.25 | $85.31 | 937,300 | — | — |
| 2025-07-08 | $21.19 | $85.07 | 994,200 | — | — |
| 2025-07-07 | $21.16 | $84.95 | 1,115,000 | — | — |
| 2025-07-03 | $21.39 | $85.87 | 681,000 | — | — |
| 2025-07-02 | $21.31 | $85.55 | 2,997,200 | — | — |
| 2025-07-01 | $21.03 | $84.43 | 2,447,900 | — | — |
| 2025-06-30 | $20.75 | $83.30 | 859,000 | — | — |
| 2025-06-27 | $20.64 | $82.86 | 824,900 | — | — |
| 2025-06-26 | $20.61 | $82.74 | 916,400 | — | — |
| 2025-06-25 | $20.40 | $81.90 | 1,251,200 | — | — |
| 2025-06-24 | $20.39 | $81.86 | 1,601,100 | — | — |
| 2025-06-23 | $20.28 | $81.41 | 2,248,500 | — | — |
| 2025-06-20 | $20.61 | $82.74 | 1,525,300 | — | — |
| 2025-06-18 | $20.57 | $82.58 | 1,460,000 | — | — |
| 2025-06-17 | $20.98 | $81.41 | 1,847,800 | — | — |
| 2025-06-16 | $20.97 | $81.38 | 1,797,100 | — | — |
| 2025-06-13 | $21.17 | $82.15 | 985,400 | — | — |
| 2025-06-12 | $21.38 | $82.97 | 843,400 | — | — |
| 2025-06-11 | $21.50 | $83.43 | 1,097,000 | — | — |
| 2025-06-10 | $21.50 | $83.43 | 1,111,900 | — | — |
| 2025-06-09 | $21.41 | $83.08 | 995,300 | — | — |
| 2025-06-06 | $21.30 | $82.66 | 854,000 | — | — |
| 2025-06-05 | $21.04 | $81.65 | 908,700 | — | — |
| 2025-06-04 | $21.13 | $82.00 | 789,200 | — | — |
| 2025-06-03 | $21.20 | $82.27 | 825,600 | — | — |
| 2025-06-02 | $21.09 | $81.84 | 738,800 | — | — |
| 2025-05-30 | $21.21 | $82.31 | 1,148,200 | — | — |
| 2025-05-29 | $21.32 | $82.73 | 705,500 | — | — |
| 2025-05-28 | $21.33 | $82.77 | 967,200 | — | — |
| 2025-05-27 | $21.32 | $82.73 | 1,028,500 | — | — |
| 2025-05-23 | $20.93 | $81.22 | 640,900 | — | — |
| 2025-05-22 | $20.83 | $80.83 | 958,000 | — | — |
| 2025-05-21 | $20.87 | $80.99 | 2,045,500 | — | — |
| 2025-05-20 | $21.39 | $83.01 | 734,900 | — | — |
| 2025-05-19 | $21.36 | $82.89 | 1,018,200 | — | — |
| 2025-05-16 | $21.17 | $82.15 | 929,900 | — | — |
| 2025-05-15 | $20.92 | $81.18 | 782,600 | — | — |
| 2025-05-14 | $20.87 | $80.99 | 1,003,500 | — | — |
| 2025-05-13 | $20.79 | $80.68 | 1,201,600 | — | — |
| 2025-05-12 | $20.58 | $79.86 | 1,600,800 | — | — |
| 2025-05-09 | $19.91 | $77.26 | 1,259,900 | — | — |
| 2025-05-08 | $20.04 | $77.77 | 1,308,800 | — | — |
| 2025-05-07 | $19.45 | $75.48 | 1,183,900 | — | — |
| 2025-05-06 | $19.56 | $75.90 | 1,206,800 | — | — |
| 2025-05-05 | $19.51 | $75.71 | 1,412,800 | — | — |
| 2025-05-02 | $19.98 | $77.53 | 1,260,500 | — | — |
| 2025-05-01 | $19.59 | $76.02 | 1,276,200 | — | — |
| 2025-04-30 | $19.89 | $77.18 | 932,100 | — | — |
| 2025-04-29 | $20.12 | $78.08 | 1,112,600 | — | — |
| 2025-04-28 | $20.27 | $78.66 | 1,383,300 | — | — |
| 2025-04-25 | $20.17 | $78.27 | 837,000 | — | — |
| 2025-04-24 | $20.04 | $77.77 | 916,600 | — | — |
| 2025-04-23 | $19.72 | $76.53 | 1,321,700 | — | — |
| 2025-04-22 | $19.41 | $75.32 | 1,005,500 | — | — |
| 2025-04-21 | $19.03 | $73.85 | 1,396,200 | — | — |
| 2025-04-17 | $19.56 | $75.90 | 1,463,600 | — | — |
| 2025-04-16 | $19.13 | $74.24 | 1,688,300 | — | — |
| 2025-04-15 | $19.23 | $74.62 | 1,682,800 | — | — |
| 2025-04-14 | $18.89 | $73.30 | 2,105,900 | — | — |
| 2025-04-11 | $18.72 | $72.64 | 3,173,900 | — | — |
| 2025-04-10 | $18.67 | $72.45 | 2,949,900 | — | — |
| 2025-04-09 | $19.59 | $76.02 | 5,823,100 | — | — |
| 2025-04-08 | $17.95 | $69.66 | 4,704,500 | — | — |
| 2025-04-07 | $18.44 | $71.56 | 6,954,100 | — | — |
| 2025-04-04 | $19.41 | $75.32 | 5,490,900 | — | — |
| 2025-04-03 | $20.73 | $80.44 | 2,613,700 | — | — |
| 2025-04-02 | $21.29 | $82.62 | 2,208,900 | — | — |
| 2025-04-01 | $21.36 | $82.89 | 1,918,500 | — | — |
| 2025-03-31 | $20.95 | $81.30 | 1,599,800 | — | — |
| 2025-03-28 | $20.99 | $81.45 | 1,398,300 | — | — |
| 2025-03-27 | $21.09 | $81.84 | 1,242,200 | — | — |
| 2025-03-26 | $21.26 | $82.50 | 1,454,500 | — | — |
| 2025-03-25 | $21.26 | $82.50 | 2,488,100 | — | — |
| 2025-03-24 | $20.98 | $81.41 | 1,762,300 | — | — |
| 2025-03-21 | $20.74 | $80.48 | 6,616,400 | — | — |
| 2025-03-20 | $20.47 | $79.44 | 2,960,000 | — | — |
| 2025-03-19 | $20.52 | $79.63 | 3,799,600 | — | — |
| 2025-03-18 | $21.25 | $79.75 | 3,386,600 | — | — |
| 2025-03-17 | $21.29 | $79.90 | 3,334,900 | — | — |
| 2025-03-14 | $21.44 | $80.46 | 2,031,500 | — | — |
| 2025-03-13 | $20.97 | $78.70 | 3,241,100 | — | — |
| 2025-03-12 | $21.64 | $81.21 | 2,365,300 | — | — |
| 2025-03-11 | $21.74 | $81.58 | 3,308,900 | — | — |
| 2025-03-10 | $22.67 | $85.07 | 1,539,200 | — | — |
| 2025-03-07 | $22.88 | $85.86 | 1,325,100 | — | — |
| 2025-03-06 | $22.26 | $83.54 | 1,774,900 | — | — |
| 2025-03-05 | $22.65 | $85.00 | 1,481,100 | — | — |
| 2025-03-04 | $22.79 | $85.53 | 1,775,000 | — | — |
| 2025-03-03 | $23.13 | $86.80 | 1,987,500 | — | — |
| 2025-02-28 | $23.48 | $88.11 | 1,976,000 | — | — |
| 2025-02-27 | $22.76 | $85.41 | 2,210,700 | — | — |
| 2025-02-26 | $22.90 | $85.94 | 2,455,300 | — | — |
| 2025-02-25 | $23.41 | $87.85 | 2,215,800 | — | — |
| 2025-02-24 | $23.48 | $88.11 | 1,335,200 | — | — |
| 2025-02-21 | $23.71 | $88.98 | 1,384,200 | — | — |
| 2025-02-20 | $23.75 | $89.13 | 1,488,900 | — | — |
| 2025-02-19 | $24.06 | $90.29 | 1,258,200 | — | — |
| 2025-02-18 | $23.95 | $89.88 | 1,309,000 | — | — |
| 2025-02-14 | $23.73 | $89.05 | 1,237,700 | — | — |
| 2025-02-13 | $23.36 | $87.66 | 1,038,000 | — | — |
| 2025-02-12 | $23.37 | $87.70 | 1,065,300 | — | — |
| 2025-02-11 | $23.16 | $86.91 | 715,500 | — | — |
| 2025-02-10 | $23.11 | $86.73 | 1,036,000 | — | — |
| 2025-02-07 | $23.23 | $87.18 | 915,900 | — | — |
| 2025-02-06 | $23.14 | $86.84 | 869,900 | — | — |
| 2025-02-05 | $23.10 | $86.69 | 1,235,500 | — | — |
| 2025-02-04 | $23.23 | $87.18 | 975,400 | — | — |
| 2025-02-03 | $23.21 | $87.10 | 1,682,600 | — | — |
| 2025-01-31 | $23.39 | $87.78 | 2,895,100 | — | — |
| 2025-01-30 | $23.11 | $86.73 | 1,296,500 | — | — |
| 2025-01-29 | $22.67 | $85.07 | 969,200 | — | — |
| 2025-01-28 | $22.98 | $86.24 | 1,216,900 | — | — |
| 2025-01-27 | $22.79 | $85.53 | 906,500 | — | — |
| 2025-01-24 | $22.65 | $85.00 | 1,073,400 | — | — |
| 2025-01-23 | $22.52 | $84.51 | 1,061,000 | — | — |
| 2025-01-22 | $22.34 | $83.84 | 1,011,200 | — | — |
| 2025-01-21 | $22.47 | $84.32 | 1,511,300 | — | — |
| 2025-01-17 | $22.26 | $83.54 | 1,286,300 | — | — |
| 2025-01-16 | $22.16 | $83.16 | 1,259,400 | — | — |
| 2025-01-15 | $21.85 | $82.00 | 898,900 | — | — |
| 2025-01-14 | $21.70 | $81.43 | 959,900 | — | — |
| 2025-01-13 | $21.44 | $80.46 | 988,700 | — | — |
| 2025-01-10 | $21.24 | $79.71 | 1,307,900 | — | — |
| 2025-01-08 | $21.38 | $80.23 | 1,474,000 | — | — |
| 2025-01-07 | $21.54 | $80.83 | 1,107,700 | — | — |
| 2025-01-06 | $21.74 | $81.58 | 1,372,500 | — | — |
| 2025-01-03 | $22.00 | $82.56 | 1,224,000 | — | — |
| 2025-01-02 | $22.05 | $82.75 | 1,652,700 | — | — |