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
- 2009-02-13 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 | $19.85 | $21.46 | 4,319,200 | — | — |
| 2025-12-30 | $19.90 | $21.52 | 3,451,300 | — | — |
| 2025-12-29 | $19.41 | $20.99 | 5,529,100 | — | — |
| 2025-12-26 | $20.22 | $21.86 | 2,408,400 | — | — |
| 2025-12-24 | $19.86 | $21.47 | 1,502,800 | — | — |
| 2025-12-23 | $19.94 | $21.56 | 3,996,000 | — | — |
| 2025-12-22 | $19.72 | $21.32 | 3,590,100 | — | — |
| 2025-12-19 | $19.27 | $20.84 | 3,910,700 | — | — |
| 2025-12-18 | $18.97 | $20.51 | 5,419,400 | — | — |
| 2025-12-17 | $18.99 | $20.53 | 6,082,500 | — | — |
| 2025-12-16 | $18.57 | $20.08 | 2,830,800 | — | — |
| 2025-12-15 | $18.85 | $20.38 | 4,998,400 | — | — |
| 2025-12-12 | $18.68 | $20.20 | 7,270,000 | — | — |
| 2025-12-11 | $18.62 | $20.13 | 3,914,600 | — | — |
| 2025-12-10 | $18.25 | $19.73 | 7,538,800 | — | — |
| 2025-12-09 | $17.57 | $19.00 | 3,375,800 | — | — |
| 2025-12-08 | $17.36 | $18.77 | 4,292,400 | — | — |
| 2025-12-05 | $17.48 | $18.90 | 5,063,800 | — | — |
| 2025-12-04 | $17.34 | $18.75 | 4,851,400 | — | — |
| 2025-12-03 | $17.39 | $18.80 | 6,920,900 | — | — |
| 2025-12-02 | $16.44 | $17.78 | 3,948,800 | — | — |
| 2025-12-01 | $16.86 | $18.23 | 3,498,900 | — | — |
| 2025-11-28 | $16.96 | $18.34 | 2,227,700 | — | — |
| 2025-11-26 | $16.59 | $17.94 | 3,348,100 | — | — |
| 2025-11-25 | $15.76 | $17.04 | 3,714,500 | — | — |
| 2025-11-24 | $15.71 | $16.99 | 2,364,700 | — | — |
| 2025-11-21 | $14.90 | $16.11 | 4,078,200 | — | — |
| 2025-11-20 | $14.58 | $15.76 | 5,541,200 | — | — |
| 2025-11-19 | $15.48 | $16.74 | 4,350,000 | — | — |
| 2025-11-18 | $15.11 | $16.34 | 5,459,500 | — | — |
| 2025-11-17 | $15.33 | $16.58 | 4,886,300 | — | — |
| 2025-11-14 | $15.77 | $17.05 | 5,090,500 | — | — |
| 2025-11-13 | $15.86 | $17.15 | 7,492,500 | — | — |
| 2025-11-12 | $16.99 | $18.37 | 13,478,100 | — | — |
| 2025-11-11 | $16.59 | $17.94 | 6,467,200 | — | — |
| 2025-11-10 | $16.86 | $18.23 | 7,436,200 | — | — |
| 2025-11-07 | $16.13 | $17.44 | 4,491,100 | — | — |
| 2025-11-06 | $15.74 | $17.02 | 4,937,400 | — | — |
| 2025-11-05 | $15.64 | $16.91 | 6,171,500 | — | — |
| 2025-11-04 | $14.85 | $16.06 | 5,547,200 | — | — |
| 2025-11-03 | $15.83 | $17.12 | 6,417,500 | — | — |
| 2025-10-31 | $16.00 | $17.30 | 4,630,700 | — | — |
| 2025-10-30 | $15.89 | $17.18 | 5,101,900 | — | — |
| 2025-10-29 | $16.23 | $17.55 | 6,306,700 | — | — |
| 2025-10-28 | $16.16 | $17.47 | 7,995,100 | — | — |
| 2025-10-27 | $15.50 | $16.76 | 8,193,200 | — | — |
| 2025-10-24 | $15.83 | $17.12 | 7,415,600 | — | — |
| 2025-10-23 | $15.43 | $16.68 | 5,821,500 | — | — |
| 2025-10-22 | $15.09 | $16.32 | 7,271,500 | — | — |
| 2025-10-21 | $15.22 | $16.46 | 8,375,100 | — | — |
| 2025-10-20 | $16.43 | $17.76 | 6,680,700 | — | — |
| 2025-10-17 | $16.41 | $17.74 | 6,655,100 | — | — |
| 2025-10-16 | $17.25 | $18.65 | 6,734,400 | — | — |
| 2025-10-15 | $17.31 | $18.72 | 8,869,900 | — | — |
| 2025-10-14 | $17.03 | $18.41 | 9,223,900 | — | — |
| 2025-10-13 | $17.57 | $19.00 | 6,617,400 | — | — |
| 2025-10-10 | $16.57 | $17.92 | 7,204,000 | — | — |
| 2025-10-09 | $17.09 | $18.48 | 9,968,000 | — | — |
| 2025-10-08 | $17.12 | $18.51 | 12,688,000 | — | — |
| 2025-10-07 | $15.79 | $17.07 | 7,059,500 | — | — |
| 2025-10-06 | $15.65 | $16.92 | 10,000,300 | — | — |
| 2025-10-03 | $15.74 | $17.02 | 7,708,600 | — | — |
| 2025-10-02 | $15.45 | $16.70 | 6,485,300 | — | — |
| 2025-10-01 | $15.37 | $16.62 | 7,383,900 | — | — |
| 2025-09-30 | $15.16 | $16.39 | 6,795,100 | — | — |
| 2025-09-29 | $15.21 | $16.45 | 17,056,700 | — | — |
| 2025-09-26 | $14.16 | $15.31 | 6,503,200 | — | — |
| 2025-09-25 | $13.96 | $15.09 | 7,736,100 | — | — |
| 2025-09-24 | $14.12 | $15.27 | 13,133,600 | — | — |
| 2025-09-23 | $13.44 | $14.53 | 17,728,800 | — | — |
| 2025-09-22 | $14.21 | $15.36 | 13,998,800 | — | — |
| 2025-09-19 | $13.88 | $15.01 | 5,808,900 | — | — |
| 2025-09-18 | $13.41 | $14.50 | 5,176,200 | — | — |
| 2025-09-17 | $13.52 | $14.62 | 5,284,600 | — | — |
| 2025-09-16 | $13.66 | $14.77 | 4,026,100 | — | — |
| 2025-09-15 | $13.89 | $15.02 | 5,241,700 | — | — |
| 2025-09-12 | $13.53 | $14.63 | 5,299,700 | — | — |
| 2025-09-11 | $13.57 | $14.67 | 4,165,100 | — | — |
| 2025-09-10 | $13.46 | $14.55 | 4,430,700 | — | — |
| 2025-09-09 | $13.01 | $14.07 | 5,761,100 | — | — |
| 2025-09-08 | $13.19 | $14.26 | 5,969,900 | — | — |
| 2025-09-05 | $12.72 | $13.75 | 5,106,000 | — | — |
| 2025-09-04 | $12.40 | $13.41 | 5,113,300 | — | — |
| 2025-09-03 | $12.45 | $13.46 | 8,126,600 | — | — |
| 2025-09-02 | $12.06 | $13.04 | 5,595,000 | — | — |
| 2025-08-29 | $12.00 | $12.97 | 4,350,100 | — | — |
| 2025-08-28 | $11.80 | $12.76 | 5,197,000 | — | — |
| 2025-08-27 | $11.59 | $12.53 | 3,535,500 | — | — |
| 2025-08-26 | $11.75 | $12.70 | 5,463,500 | — | — |
| 2025-08-25 | $11.66 | $12.61 | 3,848,900 | — | — |
| 2025-08-22 | $11.78 | $12.74 | 6,075,900 | — | — |
| 2025-08-21 | $11.28 | $12.20 | 4,466,700 | — | — |
| 2025-08-20 | $10.99 | $11.88 | 6,237,300 | — | — |
| 2025-08-19 | $10.82 | $11.70 | 4,386,200 | — | — |
| 2025-08-18 | $10.94 | $11.83 | 4,708,200 | — | — |
| 2025-08-15 | $11.03 | $11.93 | 6,145,400 | — | — |
| 2025-08-14 | $10.99 | $11.88 | 10,443,300 | — | — |
| 2025-08-13 | $11.33 | $12.25 | 30,836,400 | — | — |
| 2025-08-12 | $9.85 | $10.65 | 9,223,700 | — | — |
| 2025-08-11 | $9.55 | $10.33 | 8,029,800 | — | — |
| 2025-08-08 | $9.64 | $10.42 | 5,134,900 | — | — |
| 2025-08-07 | $9.38 | $10.14 | 4,862,400 | — | — |
| 2025-08-06 | $9.19 | $9.94 | 5,559,400 | — | — |
| 2025-08-05 | $9.21 | $9.96 | 5,914,100 | — | — |
| 2025-08-04 | $9.25 | $10.00 | 2,239,100 | — | — |
| 2025-08-01 | $9.06 | $9.80 | 5,913,300 | — | — |
| 2025-07-31 | $9.27 | $10.02 | 6,691,600 | — | — |
| 2025-07-30 | $9.17 | $9.91 | 13,595,300 | — | — |
| 2025-07-29 | $9.86 | $10.66 | 7,465,200 | — | — |
| 2025-07-28 | $9.84 | $10.64 | 8,234,100 | — | — |
| 2025-07-25 | $9.87 | $10.67 | 4,634,300 | — | — |
| 2025-07-24 | $10.12 | $10.94 | 5,465,600 | — | — |
| 2025-07-23 | $10.32 | $11.16 | 8,303,600 | — | — |
| 2025-07-22 | $9.98 | $10.79 | 8,290,100 | — | — |
| 2025-07-21 | $9.80 | $10.60 | 6,642,100 | — | — |
| 2025-07-18 | $9.76 | $10.55 | 6,577,900 | — | — |
| 2025-07-17 | $9.80 | $10.60 | 8,883,600 | — | — |
| 2025-07-16 | $10.12 | $10.94 | 5,112,400 | — | — |
| 2025-07-15 | $10.34 | $11.18 | 5,268,900 | — | — |
| 2025-07-14 | $10.47 | $11.32 | 5,085,500 | — | — |
| 2025-07-11 | $10.48 | $11.33 | 7,637,100 | — | — |
| 2025-07-10 | $10.79 | $11.67 | 6,601,900 | — | — |
| 2025-07-09 | $10.64 | $11.50 | 6,865,000 | — | — |
| 2025-07-08 | $10.89 | $11.77 | 15,521,700 | — | — |
| 2025-07-07 | $10.90 | $11.79 | 9,091,700 | — | — |
| 2025-07-03 | $10.83 | $11.71 | 5,228,900 | — | — |
| 2025-07-02 | $10.96 | $11.85 | 10,182,600 | — | — |
| 2025-07-01 | $10.63 | $11.49 | 4,761,100 | — | — |
| 2025-06-30 | $10.61 | $11.47 | 5,660,100 | — | — |
| 2025-06-27 | $10.56 | $11.42 | 8,368,500 | — | — |
| 2025-06-26 | $10.70 | $11.57 | 15,478,100 | — | — |
| 2025-06-25 | $9.80 | $10.60 | 7,219,800 | — | — |
| 2025-06-24 | $9.77 | $10.56 | 5,698,000 | — | — |
| 2025-06-23 | $9.68 | $10.47 | 7,565,900 | — | — |
| 2025-06-20 | $9.59 | $10.37 | 7,284,900 | — | — |
| 2025-06-18 | $9.72 | $10.51 | 8,555,900 | — | — |
| 2025-06-17 | $9.88 | $10.68 | 8,771,500 | — | — |
| 2025-06-16 | $10.01 | $10.82 | 10,633,100 | — | — |
| 2025-06-13 | $9.69 | $10.48 | 7,552,100 | — | — |
| 2025-06-12 | $9.61 | $10.39 | 9,487,700 | — | — |
| 2025-06-11 | $9.44 | $10.21 | 9,821,400 | — | — |
| 2025-06-10 | $9.61 | $10.39 | 8,566,600 | — | — |
| 2025-06-09 | $9.78 | $10.57 | 6,319,700 | — | — |
| 2025-06-06 | $9.62 | $10.40 | 12,639,700 | — | — |
| 2025-06-05 | $9.57 | $10.35 | 11,915,400 | — | — |
| 2025-06-04 | $9.37 | $10.13 | 9,645,800 | — | — |
| 2025-06-03 | $9.36 | $10.12 | 6,948,300 | — | — |
| 2025-06-02 | $9.15 | $9.89 | 9,115,800 | — | — |
| 2025-05-30 | $8.92 | $9.64 | 8,531,700 | — | — |
| 2025-05-29 | $9.05 | $9.79 | 9,703,300 | — | — |
| 2025-05-28 | $9.02 | $9.75 | 7,441,600 | — | — |
| 2025-05-27 | $8.99 | $9.72 | 9,694,400 | — | — |
| 2025-05-23 | $8.81 | $9.53 | 5,754,800 | — | — |
| 2025-05-22 | $8.48 | $9.17 | 5,191,600 | — | — |
| 2025-05-21 | $8.47 | $9.16 | 7,229,800 | — | — |
| 2025-05-20 | $8.40 | $9.08 | 8,231,300 | — | — |
| 2025-05-19 | $8.25 | $8.92 | 4,506,700 | — | — |
| 2025-05-16 | $8.12 | $8.78 | 6,446,700 | — | — |
| 2025-05-15 | $8.36 | $9.04 | 8,219,300 | — | — |
| 2025-05-14 | $8.51 | $9.20 | 8,048,100 | — | — |
| 2025-05-13 | $8.66 | $9.36 | 10,464,000 | — | — |
| 2025-05-12 | $8.33 | $9.01 | 11,879,100 | — | — |
| 2025-05-09 | $7.71 | $8.34 | 8,673,300 | — | — |
| 2025-05-08 | $7.62 | $8.24 | 4,881,800 | — | — |
| 2025-05-07 | $7.48 | $8.09 | 3,330,400 | — | — |
| 2025-05-06 | $7.68 | $8.30 | 3,978,800 | — | — |
| 2025-05-05 | $7.41 | $8.01 | 3,415,000 | — | — |
| 2025-05-02 | $7.47 | $8.08 | 4,175,300 | — | — |
| 2025-05-01 | $7.28 | $7.87 | 4,796,200 | — | — |
| 2025-04-30 | $7.27 | $7.86 | 4,424,000 | — | — |
| 2025-04-29 | $7.44 | $8.04 | 2,483,100 | — | — |
| 2025-04-28 | $7.45 | $8.06 | 2,867,400 | — | — |
| 2025-04-25 | $7.45 | $8.06 | 5,081,800 | — | — |
| 2025-04-24 | $7.56 | $8.17 | 5,174,500 | — | — |
| 2025-04-23 | $7.25 | $7.84 | 6,011,000 | — | — |
| 2025-04-22 | $7.10 | $7.68 | 4,799,200 | — | — |
| 2025-04-21 | $6.93 | $7.49 | 5,251,100 | — | — |
| 2025-04-17 | $7.04 | $7.61 | 6,438,600 | — | — |
| 2025-04-16 | $7.06 | $7.63 | 9,822,300 | — | — |
| 2025-04-15 | $7.05 | $7.62 | 9,196,700 | — | — |
| 2025-04-14 | $6.91 | $7.47 | 9,183,400 | — | — |
| 2025-04-11 | $6.90 | $7.46 | 16,354,900 | — | — |
| 2025-04-10 | $6.52 | $7.05 | 11,025,200 | — | — |
| 2025-04-09 | $6.95 | $7.51 | 14,103,800 | — | — |
| 2025-04-08 | $6.09 | $6.58 | 10,714,300 | — | — |
| 2025-04-07 | $6.33 | $6.84 | 9,445,500 | — | — |
| 2025-04-04 | $6.27 | $6.78 | 11,778,400 | — | — |
| 2025-04-03 | $7.11 | $7.69 | 9,948,500 | — | — |
| 2025-04-02 | $7.69 | $8.31 | 5,471,400 | — | — |
| 2025-04-01 | $7.70 | $8.33 | 5,671,300 | — | — |
| 2025-03-31 | $7.59 | $8.21 | 6,668,700 | — | — |
| 2025-03-28 | $7.69 | $8.31 | 7,166,700 | — | — |
| 2025-03-27 | $8.00 | $8.65 | 6,730,600 | — | — |
| 2025-03-26 | $8.05 | $8.70 | 4,817,200 | — | — |
| 2025-03-25 | $8.46 | $9.15 | 6,452,800 | — | — |
| 2025-03-24 | $8.29 | $8.96 | 5,907,400 | — | — |
| 2025-03-21 | $8.15 | $8.81 | 7,593,100 | — | — |
| 2025-03-20 | $8.32 | $9.00 | 5,328,200 | — | — |
| 2025-03-19 | $8.35 | $9.03 | 6,278,400 | — | — |
| 2025-03-18 | $8.22 | $8.89 | 7,974,000 | — | — |
| 2025-03-17 | $8.05 | $8.70 | 9,358,700 | — | — |
| 2025-03-14 | $7.73 | $8.36 | 9,301,400 | — | — |
| 2025-03-13 | $7.39 | $7.99 | 8,000,800 | — | — |
| 2025-03-12 | $7.27 | $7.86 | 5,583,000 | — | — |
| 2025-03-11 | $7.05 | $7.62 | 8,564,700 | — | — |
| 2025-03-10 | $6.60 | $7.14 | 11,730,100 | — | — |
| 2025-03-07 | $6.97 | $7.54 | 9,004,500 | — | — |
| 2025-03-06 | $7.23 | $7.82 | 7,389,200 | — | — |
| 2025-03-05 | $7.45 | $8.06 | 8,166,900 | — | — |
| 2025-03-04 | $6.89 | $7.45 | 5,537,400 | — | — |
| 2025-03-03 | $6.90 | $7.45 | 6,675,700 | — | — |
| 2025-02-28 | $7.11 | $7.68 | 8,150,100 | — | — |
| 2025-02-27 | $7.05 | $7.61 | 7,634,900 | — | — |
| 2025-02-26 | $7.41 | $8.00 | 9,664,600 | — | — |
| 2025-02-25 | $7.11 | $7.68 | 7,956,600 | — | — |
| 2025-02-24 | $7.24 | $7.82 | 6,651,600 | — | — |
| 2025-02-21 | $7.10 | $7.67 | 8,320,500 | — | — |
| 2025-02-20 | $7.61 | $8.22 | 5,491,500 | — | — |
| 2025-02-19 | $7.74 | $8.36 | 16,691,200 | — | — |
| 2025-02-18 | $8.96 | $9.68 | 9,530,900 | — | — |
| 2025-02-14 | $9.15 | $9.88 | 8,191,800 | — | — |
| 2025-02-13 | $9.07 | $9.80 | 9,206,200 | — | — |
| 2025-02-12 | $9.09 | $9.82 | 6,747,600 | — | — |
| 2025-02-11 | $9.04 | $9.76 | 4,902,500 | — | — |
| 2025-02-10 | $9.58 | $10.35 | 7,990,200 | — | — |
| 2025-02-07 | $9.34 | $10.09 | 8,222,400 | — | — |
| 2025-02-06 | $8.97 | $9.69 | 7,229,700 | — | — |
| 2025-02-05 | $8.82 | $9.53 | 5,234,900 | — | — |
| 2025-02-04 | $8.65 | $9.34 | 3,139,900 | — | — |
| 2025-02-03 | $8.21 | $8.87 | 8,774,500 | — | — |
| 2025-01-31 | $8.27 | $8.93 | 7,445,900 | — | — |
| 2025-01-30 | $8.51 | $9.19 | 6,821,400 | — | — |
| 2025-01-29 | $8.26 | $8.92 | 9,017,900 | — | — |
| 2025-01-28 | $8.00 | $8.64 | 5,109,900 | — | — |
| 2025-01-27 | $8.23 | $8.89 | 6,179,800 | — | — |
| 2025-01-24 | $8.59 | $9.28 | 7,828,100 | — | — |
| 2025-01-23 | $8.47 | $9.15 | 6,329,300 | — | — |
| 2025-01-22 | $8.43 | $9.11 | 4,404,700 | — | — |
| 2025-01-21 | $8.80 | $9.51 | 4,794,300 | — | — |
| 2025-01-17 | $8.59 | $9.28 | 4,537,600 | — | — |
| 2025-01-16 | $8.64 | $9.33 | 4,189,600 | — | — |
| 2025-01-15 | $8.77 | $9.47 | 2,876,100 | — | — |
| 2025-01-14 | $8.77 | $9.47 | 4,098,400 | — | — |
| 2025-01-13 | $8.61 | $9.30 | 5,507,800 | — | — |
| 2025-01-10 | $8.74 | $9.44 | 5,228,900 | — | — |
| 2025-01-08 | $8.81 | $9.52 | 4,471,900 | — | — |
| 2025-01-07 | $8.62 | $9.31 | 5,879,100 | — | — |
| 2025-01-06 | $8.65 | $9.34 | 5,186,200 | — | — |
| 2025-01-03 | $8.46 | $9.14 | 4,485,000 | — | — |
| 2025-01-02 | $8.51 | $9.19 | 6,891,300 | — | — |