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
- 2003-08-14 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 | $10.67 | $64.72 | 443,700 | — | — |
| 2025-12-30 | $10.68 | $64.78 | 561,400 | — | — |
| 2025-12-29 | $10.55 | $63.99 | 662,300 | — | — |
| 2025-12-26 | $10.53 | $63.87 | 406,200 | — | — |
| 2025-12-24 | $10.44 | $63.32 | 334,300 | — | — |
| 2025-12-23 | $10.38 | $62.96 | 728,900 | — | — |
| 2025-12-22 | $10.64 | $64.53 | 498,500 | — | — |
| 2025-12-19 | $10.81 | $64.96 | 975,300 | — | — |
| 2025-12-18 | $11.05 | $66.40 | 397,800 | — | — |
| 2025-12-17 | $11.03 | $66.28 | 449,700 | — | — |
| 2025-12-16 | $10.91 | $65.56 | 469,600 | — | — |
| 2025-12-15 | $10.90 | $65.50 | 422,100 | — | — |
| 2025-12-12 | $10.85 | $65.20 | 502,000 | — | — |
| 2025-12-11 | $10.80 | $64.90 | 767,700 | — | — |
| 2025-12-10 | $10.76 | $64.66 | 1,076,200 | — | — |
| 2025-12-09 | $10.71 | $64.36 | 849,500 | — | — |
| 2025-12-08 | $10.82 | $65.02 | 699,200 | — | — |
| 2025-12-05 | $10.87 | $65.32 | 360,000 | — | — |
| 2025-12-04 | $10.88 | $65.38 | 444,000 | — | — |
| 2025-12-03 | $10.86 | $65.26 | 406,900 | — | — |
| 2025-12-02 | $10.75 | $64.60 | 651,700 | — | — |
| 2025-12-01 | $10.96 | $65.86 | 316,000 | — | — |
| 2025-11-28 | $11.06 | $66.46 | 196,200 | — | — |
| 2025-11-26 | $11.02 | $66.22 | 388,200 | — | — |
| 2025-11-25 | $11.05 | $66.40 | 490,300 | — | — |
| 2025-11-24 | $10.72 | $64.42 | 566,500 | — | — |
| 2025-11-21 | $10.81 | $64.96 | 401,000 | — | — |
| 2025-11-20 | $10.57 | $63.52 | 641,700 | — | — |
| 2025-11-19 | $10.74 | $64.54 | 426,200 | — | — |
| 2025-11-18 | $10.96 | $65.86 | 483,200 | — | — |
| 2025-11-17 | $11.03 | $66.28 | 437,100 | — | — |
| 2025-11-14 | $11.20 | $66.70 | 477,100 | — | — |
| 2025-11-13 | $11.27 | $67.12 | 514,300 | — | — |
| 2025-11-12 | $11.26 | $67.06 | 694,800 | — | — |
| 2025-11-11 | $11.24 | $66.94 | 609,200 | — | — |
| 2025-11-10 | $10.98 | $65.39 | 670,300 | — | — |
| 2025-11-07 | $10.95 | $65.21 | 624,000 | — | — |
| 2025-11-06 | $10.65 | $63.43 | 812,000 | — | — |
| 2025-11-05 | $10.87 | $64.74 | 988,500 | — | — |
| 2025-11-04 | $10.70 | $63.72 | 1,246,300 | — | — |
| 2025-11-03 | $11.40 | $67.89 | 632,900 | — | — |
| 2025-10-31 | $11.43 | $68.07 | 529,000 | — | — |
| 2025-10-30 | $11.32 | $67.42 | 418,600 | — | — |
| 2025-10-29 | $11.19 | $66.64 | 739,900 | — | — |
| 2025-10-28 | $11.26 | $67.06 | 454,400 | — | — |
| 2025-10-27 | $11.46 | $68.25 | 601,500 | — | — |
| 2025-10-24 | $11.48 | $68.37 | 568,700 | — | — |
| 2025-10-23 | $11.44 | $67.54 | 783,200 | — | — |
| 2025-10-22 | $11.49 | $67.83 | 420,900 | — | — |
| 2025-10-21 | $11.46 | $67.65 | 428,500 | — | — |
| 2025-10-20 | $11.59 | $68.42 | 416,300 | — | — |
| 2025-10-17 | $11.50 | $67.89 | 349,800 | — | — |
| 2025-10-16 | $11.47 | $67.71 | 434,400 | — | — |
| 2025-10-15 | $11.61 | $68.54 | 420,700 | — | — |
| 2025-10-14 | $11.55 | $68.18 | 510,000 | — | — |
| 2025-10-13 | $11.44 | $67.54 | 429,500 | — | — |
| 2025-10-10 | $11.31 | $66.77 | 536,600 | — | — |
| 2025-10-09 | $11.40 | $67.30 | 566,800 | — | — |
| 2025-10-08 | $11.47 | $67.71 | 578,300 | — | — |
| 2025-10-07 | $11.45 | $67.59 | 732,800 | — | — |
| 2025-10-06 | $11.84 | $69.90 | 680,300 | — | — |
| 2025-10-03 | $12.16 | $71.79 | 356,700 | — | — |
| 2025-10-02 | $12.20 | $72.02 | 439,300 | — | — |
| 2025-10-01 | $12.28 | $72.49 | 414,100 | — | — |
| 2025-09-30 | $12.32 | $72.73 | 492,500 | — | — |
| 2025-09-29 | $12.21 | $72.08 | 522,200 | — | — |
| 2025-09-26 | $12.31 | $72.67 | 1,427,300 | — | — |
| 2025-09-25 | $12.43 | $73.38 | 481,100 | — | — |
| 2025-09-24 | $12.67 | $74.80 | 406,600 | — | — |
| 2025-09-23 | $12.81 | $75.62 | 278,600 | — | — |
| 2025-09-22 | $12.79 | $75.51 | 334,100 | — | — |
| 2025-09-19 | $12.88 | $75.45 | 744,300 | — | — |
| 2025-09-18 | $13.03 | $76.32 | 345,200 | — | — |
| 2025-09-17 | $12.95 | $75.86 | 376,800 | — | — |
| 2025-09-16 | $12.90 | $75.56 | 325,600 | — | — |
| 2025-09-15 | $13.01 | $76.21 | 314,100 | — | — |
| 2025-09-12 | $13.05 | $76.44 | 335,200 | — | — |
| 2025-09-11 | $13.10 | $76.73 | 321,400 | — | — |
| 2025-09-10 | $12.85 | $75.27 | 534,900 | — | — |
| 2025-09-09 | $13.00 | $76.15 | 398,800 | — | — |
| 2025-09-08 | $13.08 | $76.62 | 509,300 | — | — |
| 2025-09-05 | $13.22 | $77.44 | 396,600 | — | — |
| 2025-09-04 | $13.25 | $77.61 | 591,000 | — | — |
| 2025-09-03 | $13.07 | $76.56 | 1,734,000 | — | — |
| 2025-09-02 | $13.32 | $78.02 | 313,300 | — | — |
| 2025-08-29 | $13.45 | $78.78 | 274,000 | — | — |
| 2025-08-28 | $13.30 | $77.91 | 229,600 | — | — |
| 2025-08-27 | $13.27 | $77.73 | 454,600 | — | — |
| 2025-08-26 | $13.23 | $77.50 | 262,000 | — | — |
| 2025-08-25 | $13.19 | $77.26 | 292,500 | — | — |
| 2025-08-22 | $13.32 | $78.02 | 519,900 | — | — |
| 2025-08-21 | $13.10 | $76.73 | 303,600 | — | — |
| 2025-08-20 | $13.08 | $76.62 | 333,200 | — | — |
| 2025-08-19 | $13.24 | $76.97 | 319,700 | — | — |
| 2025-08-18 | $13.08 | $76.04 | 372,300 | — | — |
| 2025-08-15 | $13.15 | $76.45 | 302,400 | — | — |
| 2025-08-14 | $13.09 | $76.10 | 285,600 | — | — |
| 2025-08-13 | $13.38 | $77.78 | 250,100 | — | — |
| 2025-08-12 | $13.38 | $77.78 | 351,300 | — | — |
| 2025-08-11 | $13.05 | $75.86 | 344,300 | — | — |
| 2025-08-08 | $13.08 | $76.04 | 322,400 | — | — |
| 2025-08-07 | $13.03 | $75.75 | 322,400 | — | — |
| 2025-08-06 | $13.06 | $75.92 | 306,000 | — | — |
| 2025-08-05 | $13.23 | $76.91 | 260,500 | — | — |
| 2025-08-04 | $13.24 | $76.97 | 233,600 | — | — |
| 2025-08-01 | $13.01 | $75.63 | 366,100 | — | — |
| 2025-07-31 | $13.15 | $76.45 | 416,100 | — | — |
| 2025-07-30 | $13.31 | $77.38 | 335,700 | — | — |
| 2025-07-29 | $13.66 | $79.41 | 392,700 | — | — |
| 2025-07-28 | $13.35 | $77.61 | 401,800 | — | — |
| 2025-07-25 | $13.60 | $79.06 | 282,000 | — | — |
| 2025-07-24 | $13.65 | $79.35 | 296,700 | — | — |
| 2025-07-23 | $13.78 | $80.11 | 285,800 | — | — |
| 2025-07-22 | $13.81 | $80.28 | 409,900 | — | — |
| 2025-07-21 | $13.69 | $79.59 | 530,900 | — | — |
| 2025-07-18 | $13.65 | $78.77 | 603,500 | — | — |
| 2025-07-17 | $13.75 | $79.35 | 447,800 | — | — |
| 2025-07-16 | $13.79 | $79.58 | 585,000 | — | — |
| 2025-07-15 | $13.75 | $79.35 | 551,400 | — | — |
| 2025-07-14 | $14.13 | $81.54 | 442,500 | — | — |
| 2025-07-11 | $14.00 | $80.79 | 466,400 | — | — |
| 2025-07-10 | $14.09 | $81.31 | 377,500 | — | — |
| 2025-07-09 | $14.18 | $81.83 | 251,900 | — | — |
| 2025-07-08 | $14.21 | $82.00 | 378,700 | — | — |
| 2025-07-07 | $14.29 | $82.46 | 406,600 | — | — |
| 2025-07-03 | $14.62 | $84.37 | 160,400 | — | — |
| 2025-07-02 | $14.58 | $84.14 | 338,900 | — | — |
| 2025-07-01 | $14.50 | $83.68 | 312,700 | — | — |
| 2025-06-30 | $14.33 | $82.70 | 400,200 | — | — |
| 2025-06-27 | $14.27 | $82.35 | 812,700 | — | — |
| 2025-06-26 | $14.25 | $82.23 | 441,300 | — | — |
| 2025-06-25 | $14.04 | $81.02 | 442,500 | — | — |
| 2025-06-24 | $14.44 | $83.33 | 261,200 | — | — |
| 2025-06-23 | $14.57 | $84.08 | 391,300 | — | — |
| 2025-06-20 | $14.38 | $82.98 | 1,844,600 | — | — |
| 2025-06-18 | $14.51 | $83.16 | 469,200 | — | — |
| 2025-06-17 | $14.45 | $82.81 | 305,300 | — | — |
| 2025-06-16 | $14.51 | $83.16 | 361,000 | — | — |
| 2025-06-13 | $14.48 | $82.99 | 299,400 | — | — |
| 2025-06-12 | $14.66 | $84.02 | 254,200 | — | — |
| 2025-06-11 | $14.73 | $84.42 | 320,600 | — | — |
| 2025-06-10 | $14.82 | $84.93 | 363,300 | — | — |
| 2025-06-09 | $14.68 | $84.13 | 355,300 | — | — |
| 2025-06-06 | $14.46 | $82.87 | 230,600 | — | — |
| 2025-06-05 | $14.39 | $82.47 | 241,700 | — | — |
| 2025-06-04 | $14.42 | $82.64 | 295,400 | — | — |
| 2025-06-03 | $14.50 | $83.10 | 274,200 | — | — |
| 2025-06-02 | $14.44 | $82.76 | 286,600 | — | — |
| 2025-05-30 | $14.35 | $82.24 | 442,600 | — | — |
| 2025-05-29 | $14.29 | $81.90 | 275,200 | — | — |
| 2025-05-28 | $14.09 | $80.75 | 358,800 | — | — |
| 2025-05-27 | $14.23 | $81.55 | 315,900 | — | — |
| 2025-05-23 | $13.85 | $79.37 | 334,400 | — | — |
| 2025-05-22 | $13.77 | $78.92 | 337,700 | — | — |
| 2025-05-21 | $13.86 | $79.43 | 571,900 | — | — |
| 2025-05-20 | $14.21 | $80.86 | 290,600 | — | — |
| 2025-05-19 | $14.29 | $81.32 | 453,000 | — | — |
| 2025-05-16 | $14.25 | $81.09 | 462,600 | — | — |
| 2025-05-15 | $14.25 | $81.09 | 622,700 | — | — |
| 2025-05-14 | $14.08 | $80.12 | 516,200 | — | — |
| 2025-05-13 | $14.35 | $81.66 | 394,200 | — | — |
| 2025-05-12 | $14.26 | $81.15 | 410,900 | — | — |
| 2025-05-09 | $14.08 | $80.12 | 322,100 | — | — |
| 2025-05-08 | $13.78 | $78.42 | 384,700 | — | — |
| 2025-05-07 | $13.83 | $78.70 | 362,600 | — | — |
| 2025-05-06 | $14.08 | $80.12 | 182,000 | — | — |
| 2025-05-05 | $14.09 | $80.18 | 187,100 | — | — |
| 2025-05-02 | $14.22 | $80.92 | 204,600 | — | — |
| 2025-05-01 | $14.02 | $79.78 | 282,500 | — | — |
| 2025-04-30 | $14.13 | $80.41 | 223,300 | — | — |
| 2025-04-29 | $14.14 | $80.47 | 204,800 | — | — |
| 2025-04-28 | $14.10 | $80.24 | 154,700 | — | — |
| 2025-04-25 | $14.12 | $80.35 | 225,400 | — | — |
| 2025-04-24 | $14.02 | $79.78 | 257,700 | — | — |
| 2025-04-23 | $14.12 | $80.35 | 392,200 | — | — |
| 2025-04-22 | $14.08 | $80.12 | 939,900 | — | — |
| 2025-04-21 | $14.11 | $80.30 | 264,200 | — | — |
| 2025-04-17 | $14.17 | $80.07 | 289,700 | — | — |
| 2025-04-16 | $14.02 | $79.22 | 280,300 | — | — |
| 2025-04-15 | $13.89 | $78.49 | 286,100 | — | — |
| 2025-04-14 | $13.69 | $77.36 | 521,100 | — | — |
| 2025-04-11 | $13.43 | $75.89 | 457,900 | — | — |
| 2025-04-10 | $13.30 | $75.15 | 403,700 | — | — |
| 2025-04-09 | $13.70 | $77.41 | 500,500 | — | — |
| 2025-04-08 | $13.16 | $74.36 | 436,900 | — | — |
| 2025-04-07 | $13.37 | $75.55 | 599,100 | — | — |
| 2025-04-04 | $13.98 | $78.99 | 521,900 | — | — |
| 2025-04-03 | $14.66 | $82.84 | 365,000 | — | — |
| 2025-04-02 | $15.07 | $85.15 | 218,100 | — | — |
| 2025-04-01 | $15.07 | $85.15 | 293,000 | — | — |
| 2025-03-31 | $14.98 | $84.64 | 331,500 | — | — |
| 2025-03-28 | $14.90 | $84.19 | 258,000 | — | — |
| 2025-03-27 | $14.88 | $84.08 | 210,400 | — | — |
| 2025-03-26 | $14.92 | $84.31 | 212,000 | — | — |
| 2025-03-25 | $14.77 | $83.46 | 280,400 | — | — |
| 2025-03-24 | $14.90 | $84.19 | 301,600 | — | — |
| 2025-03-21 | $14.73 | $83.23 | 745,400 | — | — |
| 2025-03-20 | $14.87 | $84.02 | 377,100 | — | — |
| 2025-03-19 | $14.90 | $84.19 | 489,600 | — | — |
| 2025-03-18 | $15.06 | $84.53 | 703,200 | — | — |
| 2025-03-17 | $15.05 | $84.48 | 464,600 | — | — |
| 2025-03-14 | $14.89 | $83.58 | 423,000 | — | — |
| 2025-03-13 | $14.74 | $82.74 | 999,000 | — | — |
| 2025-03-12 | $14.89 | $83.58 | 1,069,700 | — | — |
| 2025-03-11 | $15.02 | $84.31 | 1,183,100 | — | — |
| 2025-03-10 | $15.37 | $86.27 | 957,000 | — | — |
| 2025-03-07 | $15.78 | $88.57 | 802,500 | — | — |
| 2025-03-06 | $15.49 | $86.95 | 783,200 | — | — |
| 2025-03-05 | $15.83 | $88.85 | 633,100 | — | — |
| 2025-03-04 | $15.82 | $88.80 | 1,120,000 | — | — |
| 2025-03-03 | $16.00 | $89.81 | 1,096,000 | — | — |
| 2025-02-28 | $16.23 | $91.10 | 520,200 | — | — |
| 2025-02-27 | $16.15 | $90.65 | 342,000 | — | — |
| 2025-02-26 | $16.06 | $90.14 | 187,300 | — | — |
| 2025-02-25 | $16.17 | $90.76 | 348,600 | — | — |
| 2025-02-24 | $15.73 | $88.29 | 217,300 | — | — |
| 2025-02-21 | $15.72 | $88.24 | 325,900 | — | — |
| 2025-02-20 | $15.82 | $88.80 | 307,600 | — | — |
| 2025-02-19 | $16.06 | $90.14 | 410,100 | — | — |
| 2025-02-18 | $16.04 | $89.47 | 459,500 | — | — |
| 2025-02-14 | $16.21 | $90.42 | 160,100 | — | — |
| 2025-02-13 | $16.26 | $90.70 | 183,900 | — | — |
| 2025-02-12 | $16.08 | $89.69 | 187,600 | — | — |
| 2025-02-11 | $16.23 | $90.53 | 155,400 | — | — |
| 2025-02-10 | $16.14 | $90.03 | 130,100 | — | — |
| 2025-02-07 | $16.23 | $90.53 | 182,700 | — | — |
| 2025-02-06 | $16.33 | $91.09 | 113,600 | — | — |
| 2025-02-05 | $16.27 | $90.75 | 176,300 | — | — |
| 2025-02-04 | $16.13 | $89.97 | 171,700 | — | — |
| 2025-02-03 | $16.12 | $89.92 | 223,200 | — | — |
| 2025-01-31 | $16.21 | $90.42 | 240,600 | — | — |
| 2025-01-30 | $16.13 | $89.97 | 181,900 | — | — |
| 2025-01-29 | $16.04 | $89.47 | 173,000 | — | — |
| 2025-01-28 | $16.14 | $90.03 | 218,000 | — | — |
| 2025-01-27 | $16.42 | $91.59 | 241,400 | — | — |
| 2025-01-24 | $16.04 | $89.47 | 159,400 | — | — |
| 2025-01-23 | $16.11 | $89.30 | 300,300 | — | — |
| 2025-01-22 | $16.12 | $89.36 | 320,700 | — | — |
| 2025-01-21 | $16.39 | $90.86 | 240,600 | — | — |
| 2025-01-17 | $16.31 | $90.41 | 225,700 | — | — |
| 2025-01-16 | $16.39 | $90.86 | 133,300 | — | — |
| 2025-01-15 | $16.11 | $89.30 | 185,900 | — | — |
| 2025-01-14 | $15.88 | $88.03 | 196,200 | — | — |
| 2025-01-13 | $15.90 | $88.14 | 205,400 | — | — |
| 2025-01-10 | $15.70 | $87.03 | 213,500 | — | — |
| 2025-01-08 | $16.03 | $88.86 | 180,800 | — | — |
| 2025-01-07 | $16.01 | $88.75 | 208,100 | — | — |
| 2025-01-06 | $16.03 | $88.86 | 205,300 | — | — |
| 2025-01-03 | $16.22 | $89.91 | 139,200 | — | — |
| 2025-01-02 | $16.15 | $89.53 | 163,500 | — | — |