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
- 2008-03-20 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 | $17.38 | $18.39 | 1,380,500 | — | — |
| 2025-12-30 | $17.51 | $18.53 | 1,535,500 | — | — |
| 2025-12-29 | $17.15 | $18.14 | 1,638,100 | — | — |
| 2025-12-26 | $17.21 | $18.21 | 1,000,900 | — | — |
| 2025-12-24 | $17.40 | $18.41 | 803,300 | — | — |
| 2025-12-23 | $17.59 | $18.61 | 1,466,900 | — | — |
| 2025-12-22 | $18.09 | $19.14 | 2,445,700 | — | — |
| 2025-12-19 | $17.04 | $18.03 | 18,857,800 | — | — |
| 2025-12-18 | $16.56 | $17.52 | 1,981,500 | — | — |
| 2025-12-17 | $16.59 | $17.55 | 1,747,200 | — | — |
| 2025-12-16 | $16.87 | $17.85 | 2,278,200 | — | — |
| 2025-12-15 | $17.60 | $18.62 | 1,843,100 | — | — |
| 2025-12-12 | $18.73 | $19.66 | 2,842,000 | — | — |
| 2025-12-11 | $18.81 | $19.74 | 2,866,500 | — | — |
| 2025-12-10 | $18.86 | $19.79 | 4,360,100 | — | — |
| 2025-12-09 | $17.75 | $18.63 | 1,575,400 | — | — |
| 2025-12-08 | $17.80 | $18.68 | 2,983,100 | — | — |
| 2025-12-05 | $17.74 | $18.62 | 3,823,600 | — | — |
| 2025-12-04 | $17.54 | $18.41 | 2,094,900 | — | — |
| 2025-12-03 | $17.13 | $17.98 | 1,626,900 | — | — |
| 2025-12-02 | $16.70 | $17.53 | 2,213,800 | — | — |
| 2025-12-01 | $16.44 | $17.25 | 1,384,100 | — | — |
| 2025-11-28 | $16.40 | $17.21 | 851,800 | — | — |
| 2025-11-26 | $16.44 | $17.25 | 1,042,400 | — | — |
| 2025-11-25 | $16.45 | $17.26 | 1,178,600 | — | — |
| 2025-11-24 | $16.32 | $17.13 | 2,035,300 | — | — |
| 2025-11-21 | $16.05 | $16.84 | 2,083,700 | — | — |
| 2025-11-20 | $15.84 | $16.62 | 1,491,000 | — | — |
| 2025-11-19 | $16.20 | $17.00 | 1,690,700 | — | — |
| 2025-11-18 | $16.15 | $16.95 | 1,378,300 | — | — |
| 2025-11-17 | $16.27 | $17.08 | 1,304,100 | — | — |
| 2025-11-14 | $16.54 | $17.36 | 1,854,700 | — | — |
| 2025-11-13 | $16.69 | $17.52 | 1,983,000 | — | — |
| 2025-11-12 | $16.85 | $17.68 | 2,865,100 | — | — |
| 2025-11-11 | $16.74 | $17.57 | 2,717,000 | — | — |
| 2025-11-10 | $16.49 | $17.31 | 1,785,200 | — | — |
| 2025-11-07 | $16.78 | $17.61 | 1,697,900 | — | — |
| 2025-11-06 | $16.90 | $17.74 | 1,824,200 | — | — |
| 2025-11-05 | $17.97 | $18.86 | 1,468,300 | — | — |
| 2025-11-04 | $17.82 | $18.70 | 1,965,100 | — | — |
| 2025-11-03 | $18.30 | $19.21 | 3,448,200 | — | — |
| 2025-10-31 | $19.15 | $20.10 | 5,298,000 | — | — |
| 2025-10-30 | $17.64 | $18.51 | 3,928,800 | — | — |
| 2025-10-29 | $16.93 | $17.77 | 2,616,400 | — | — |
| 2025-10-28 | $17.32 | $18.18 | 2,336,300 | — | — |
| 2025-10-27 | $17.95 | $18.84 | 3,447,800 | — | — |
| 2025-10-24 | $18.14 | $19.04 | 3,082,300 | — | — |
| 2025-10-23 | $18.19 | $19.09 | 6,859,700 | — | — |
| 2025-10-22 | $19.66 | $20.63 | 6,517,900 | — | — |
| 2025-10-21 | $18.98 | $19.92 | 3,734,200 | — | — |
| 2025-10-20 | $18.67 | $19.59 | 1,609,000 | — | — |
| 2025-10-17 | $18.58 | $19.50 | 1,796,900 | — | — |
| 2025-10-16 | $18.72 | $19.65 | 1,622,600 | — | — |
| 2025-10-15 | $19.23 | $20.18 | 1,504,200 | — | — |
| 2025-10-14 | $19.03 | $19.97 | 2,046,800 | — | — |
| 2025-10-13 | $18.80 | $19.73 | 2,533,400 | — | — |
| 2025-10-10 | $18.38 | $19.29 | 3,705,700 | — | — |
| 2025-10-09 | $19.72 | $20.70 | 1,953,500 | — | — |
| 2025-10-08 | $19.75 | $20.73 | 1,830,900 | — | — |
| 2025-10-07 | $19.42 | $20.38 | 2,730,500 | — | — |
| 2025-10-06 | $20.02 | $21.01 | 3,111,800 | — | — |
| 2025-10-03 | $18.76 | $19.69 | 1,642,600 | — | — |
| 2025-10-02 | $18.64 | $19.56 | 2,715,900 | — | — |
| 2025-10-01 | $17.64 | $18.51 | 2,954,900 | — | — |
| 2025-09-30 | $17.46 | $18.32 | 2,293,900 | — | — |
| 2025-09-29 | $17.28 | $18.14 | 2,331,600 | — | — |
| 2025-09-26 | $17.65 | $18.52 | 3,303,300 | — | — |
| 2025-09-25 | $17.43 | $18.29 | 2,471,300 | — | — |
| 2025-09-24 | $17.42 | $18.28 | 2,693,900 | — | — |
| 2025-09-23 | $17.73 | $18.61 | 2,910,600 | — | — |
| 2025-09-22 | $18.13 | $19.03 | 2,774,900 | — | — |
| 2025-09-19 | $18.08 | $18.97 | 7,035,700 | — | — |
| 2025-09-18 | $18.75 | $19.68 | 2,828,300 | — | — |
| 2025-09-17 | $18.39 | $19.30 | 2,524,800 | — | — |
| 2025-09-16 | $18.16 | $19.06 | 2,779,800 | — | — |
| 2025-09-15 | $18.18 | $19.08 | 3,701,400 | — | — |
| 2025-09-12 | $17.79 | $18.51 | 4,414,800 | — | — |
| 2025-09-11 | $18.39 | $19.14 | 6,825,900 | — | — |
| 2025-09-10 | $17.96 | $18.69 | 9,745,200 | — | — |
| 2025-09-09 | $19.19 | $19.97 | 9,608,800 | — | — |
| 2025-09-08 | $21.39 | $22.26 | 7,520,300 | — | — |
| 2025-09-05 | $25.12 | $26.14 | 1,799,700 | — | — |
| 2025-09-04 | $24.62 | $25.62 | 1,585,500 | — | — |
| 2025-09-03 | $24.67 | $25.67 | 1,515,900 | — | — |
| 2025-09-02 | $24.78 | $25.79 | 1,383,000 | — | — |
| 2025-08-29 | $24.89 | $25.90 | 2,075,100 | — | — |
| 2025-08-28 | $24.61 | $25.61 | 1,472,600 | — | — |
| 2025-08-27 | $25.02 | $26.04 | 1,659,900 | — | — |
| 2025-08-26 | $24.69 | $25.69 | 1,567,400 | — | — |
| 2025-08-25 | $24.83 | $25.84 | 1,286,800 | — | — |
| 2025-08-22 | $24.98 | $26.00 | 1,683,100 | — | — |
| 2025-08-21 | $24.14 | $25.12 | 886,600 | — | — |
| 2025-08-20 | $24.13 | $25.11 | 1,504,000 | — | — |
| 2025-08-19 | $23.90 | $24.87 | 1,366,300 | — | — |
| 2025-08-18 | $24.65 | $25.65 | 1,391,400 | — | — |
| 2025-08-15 | $25.01 | $26.03 | 1,528,900 | — | — |
| 2025-08-14 | $24.95 | $25.96 | 1,327,400 | — | — |
| 2025-08-13 | $24.98 | $26.00 | 1,519,300 | — | — |
| 2025-08-12 | $24.89 | $25.90 | 2,131,500 | — | — |
| 2025-08-11 | $23.76 | $24.73 | 1,095,700 | — | — |
| 2025-08-08 | $23.81 | $24.78 | 1,054,900 | — | — |
| 2025-08-07 | $23.74 | $24.71 | 1,632,400 | — | — |
| 2025-08-06 | $24.09 | $25.07 | 1,339,900 | — | — |
| 2025-08-05 | $24.89 | $25.90 | 1,518,200 | — | — |
| 2025-08-04 | $24.66 | $25.66 | 2,426,300 | — | — |
| 2025-08-01 | $24.18 | $25.16 | 1,576,300 | — | — |
| 2025-07-31 | $24.46 | $25.45 | 1,512,500 | — | — |
| 2025-07-30 | $24.91 | $25.92 | 1,489,100 | — | — |
| 2025-07-29 | $24.61 | $25.61 | 1,970,700 | — | — |
| 2025-07-28 | $25.54 | $26.58 | 2,436,700 | — | — |
| 2025-07-25 | $25.70 | $26.74 | 4,026,500 | — | — |
| 2025-07-24 | $25.27 | $26.30 | 10,299,000 | — | — |
| 2025-07-23 | $32.43 | $33.75 | 1,688,700 | — | — |
| 2025-07-22 | $31.88 | $33.18 | 1,337,200 | — | — |
| 2025-07-21 | $32.07 | $33.37 | 1,825,300 | — | — |
| 2025-07-18 | $32.08 | $33.38 | 1,403,200 | — | — |
| 2025-07-17 | $32.11 | $33.42 | 1,883,700 | — | — |
| 2025-07-16 | $31.19 | $32.46 | 1,769,100 | — | — |
| 2025-07-15 | $31.44 | $32.72 | 1,111,600 | — | — |
| 2025-07-14 | $31.71 | $33.00 | 1,258,400 | — | — |
| 2025-07-11 | $31.45 | $32.73 | 1,113,600 | — | — |
| 2025-07-10 | $32.06 | $33.36 | 1,384,100 | — | — |
| 2025-07-09 | $31.34 | $32.61 | 893,200 | — | — |
| 2025-07-08 | $31.87 | $33.17 | 1,010,000 | — | — |
| 2025-07-07 | $32.02 | $33.32 | 1,265,400 | — | — |
| 2025-07-03 | $31.80 | $33.09 | 870,500 | — | — |
| 2025-07-02 | $31.52 | $32.80 | 1,103,900 | — | — |
| 2025-07-01 | $30.59 | $31.83 | 1,414,900 | — | — |
| 2025-06-30 | $30.17 | $31.40 | 1,542,100 | — | — |
| 2025-06-27 | $30.04 | $31.26 | 2,400,900 | — | — |
| 2025-06-26 | $29.51 | $30.71 | 1,485,100 | — | — |
| 2025-06-25 | $28.81 | $29.98 | 931,300 | — | — |
| 2025-06-24 | $28.93 | $30.11 | 1,265,100 | — | — |
| 2025-06-23 | $29.20 | $30.39 | 953,200 | — | — |
| 2025-06-20 | $28.43 | $29.59 | 2,230,200 | — | — |
| 2025-06-18 | $28.74 | $29.91 | 867,300 | — | — |
| 2025-06-17 | $28.60 | $29.76 | 987,200 | — | — |
| 2025-06-16 | $29.36 | $30.55 | 954,400 | — | — |
| 2025-06-13 | $28.64 | $29.80 | 854,100 | — | — |
| 2025-06-12 | $29.23 | $30.27 | 766,300 | — | — |
| 2025-06-11 | $28.77 | $29.80 | 808,100 | — | — |
| 2025-06-10 | $28.94 | $29.97 | 912,300 | — | — |
| 2025-06-09 | $28.56 | $29.58 | 1,909,500 | — | — |
| 2025-06-06 | $27.76 | $28.75 | 1,829,300 | — | — |
| 2025-06-05 | $26.51 | $27.46 | 890,400 | — | — |
| 2025-06-04 | $26.34 | $27.28 | 673,100 | — | — |
| 2025-06-03 | $26.14 | $27.07 | 921,300 | — | — |
| 2025-06-02 | $25.87 | $26.79 | 1,369,900 | — | — |
| 2025-05-30 | $25.40 | $26.31 | 1,432,400 | — | — |
| 2025-05-29 | $25.57 | $26.48 | 795,100 | — | — |
| 2025-05-28 | $25.68 | $26.60 | 847,000 | — | — |
| 2025-05-27 | $26.23 | $27.17 | 1,167,100 | — | — |
| 2025-05-23 | $25.22 | $26.12 | 742,700 | — | — |
| 2025-05-22 | $25.53 | $26.44 | 916,900 | — | — |
| 2025-05-21 | $25.31 | $26.21 | 794,800 | — | — |
| 2025-05-20 | $25.82 | $26.74 | 921,100 | — | — |
| 2025-05-19 | $25.23 | $26.13 | 880,700 | — | — |
| 2025-05-16 | $25.45 | $26.36 | 875,500 | — | — |
| 2025-05-15 | $25.65 | $26.56 | 1,161,200 | — | — |
| 2025-05-14 | $25.33 | $26.23 | 1,267,900 | — | — |
| 2025-05-13 | $25.66 | $26.58 | 1,821,700 | — | — |
| 2025-05-12 | $26.98 | $27.94 | 891,100 | — | — |
| 2025-05-09 | $26.45 | $27.39 | 796,500 | — | — |
| 2025-05-08 | $26.01 | $26.94 | 1,013,700 | — | — |
| 2025-05-07 | $26.31 | $27.25 | 1,209,000 | — | — |
| 2025-05-06 | $26.25 | $27.19 | 1,359,900 | — | — |
| 2025-05-05 | $25.77 | $26.69 | 1,577,200 | — | — |
| 2025-05-02 | $25.17 | $26.07 | 1,117,100 | — | — |
| 2025-05-01 | $24.07 | $24.93 | 1,093,700 | — | — |
| 2025-04-30 | $24.13 | $24.99 | 1,079,500 | — | — |
| 2025-04-29 | $24.12 | $24.98 | 1,305,500 | — | — |
| 2025-04-28 | $24.16 | $25.02 | 1,951,300 | — | — |
| 2025-04-25 | $23.16 | $23.99 | 1,433,100 | — | — |
| 2025-04-24 | $23.04 | $23.86 | 2,161,600 | — | — |
| 2025-04-23 | $21.57 | $22.34 | 2,360,700 | — | — |
| 2025-04-22 | $21.61 | $22.38 | 6,427,200 | — | — |
| 2025-04-21 | $23.20 | $24.03 | 2,063,400 | — | — |
| 2025-04-17 | $23.77 | $24.62 | 738,800 | — | — |
| 2025-04-16 | $23.83 | $24.68 | 731,500 | — | — |
| 2025-04-15 | $24.20 | $25.06 | 818,400 | — | — |
| 2025-04-14 | $24.32 | $25.19 | 931,200 | — | — |
| 2025-04-11 | $24.27 | $25.14 | 852,000 | — | — |
| 2025-04-10 | $24.15 | $25.01 | 1,256,800 | — | — |
| 2025-04-09 | $24.65 | $25.53 | 1,622,000 | — | — |
| 2025-04-08 | $22.65 | $23.46 | 1,263,100 | — | — |
| 2025-04-07 | $23.28 | $24.11 | 1,884,300 | — | — |
| 2025-04-04 | $24.59 | $25.47 | 1,550,300 | — | — |
| 2025-04-03 | $25.58 | $26.49 | 1,075,800 | — | — |
| 2025-04-02 | $27.03 | $27.99 | 1,132,200 | — | — |
| 2025-04-01 | $27.32 | $28.29 | 1,386,500 | — | — |
| 2025-03-31 | $27.32 | $28.29 | 1,374,500 | — | — |
| 2025-03-28 | $27.54 | $28.52 | 1,246,700 | — | — |
| 2025-03-27 | $29.48 | $30.53 | 1,782,200 | — | — |
| 2025-03-26 | $29.54 | $30.59 | 1,056,800 | — | — |
| 2025-03-25 | $29.00 | $30.03 | 1,613,300 | — | — |
| 2025-03-24 | $28.19 | $29.20 | 1,148,500 | — | — |
| 2025-03-21 | $27.65 | $28.64 | 2,726,000 | — | — |
| 2025-03-20 | $27.55 | $28.53 | 1,180,400 | — | — |
| 2025-03-19 | $27.60 | $28.58 | 1,246,900 | — | — |
| 2025-03-18 | $27.36 | $28.34 | 1,119,500 | — | — |
| 2025-03-17 | $27.65 | $28.64 | 1,110,500 | — | — |
| 2025-03-14 | $27.59 | $28.43 | 1,277,500 | — | — |
| 2025-03-13 | $26.87 | $27.69 | 1,441,600 | — | — |
| 2025-03-12 | $27.35 | $28.18 | 1,561,600 | — | — |
| 2025-03-11 | $29.33 | $30.22 | 1,780,100 | — | — |
| 2025-03-10 | $29.75 | $30.65 | 1,946,900 | — | — |
| 2025-03-07 | $30.65 | $31.58 | 1,404,400 | — | — |
| 2025-03-06 | $30.30 | $31.22 | 1,186,200 | — | — |
| 2025-03-05 | $30.59 | $31.52 | 949,800 | — | — |
| 2025-03-04 | $30.04 | $30.95 | 1,301,900 | — | — |
| 2025-03-03 | $30.94 | $31.88 | 1,093,200 | — | — |
| 2025-02-28 | $31.56 | $32.52 | 1,453,500 | — | — |
| 2025-02-27 | $32.13 | $33.11 | 1,188,200 | — | — |
| 2025-02-26 | $31.93 | $32.90 | 1,465,700 | — | — |
| 2025-02-25 | $31.40 | $32.35 | 1,208,500 | — | — |
| 2025-02-24 | $31.43 | $32.39 | 1,136,100 | — | — |
| 2025-02-21 | $31.08 | $32.03 | 1,362,800 | — | — |
| 2025-02-20 | $32.12 | $33.10 | 1,356,100 | — | — |
| 2025-02-19 | $32.66 | $33.65 | 1,411,600 | — | — |
| 2025-02-18 | $32.46 | $33.45 | 2,155,300 | — | — |
| 2025-02-14 | $31.63 | $32.59 | 1,924,100 | — | — |
| 2025-02-13 | $31.99 | $32.96 | 4,361,100 | — | — |
| 2025-02-12 | $27.72 | $28.56 | 1,353,000 | — | — |
| 2025-02-11 | $27.81 | $28.66 | 1,380,100 | — | — |
| 2025-02-10 | $27.97 | $28.82 | 1,006,900 | — | — |
| 2025-02-07 | $28.42 | $29.28 | 903,000 | — | — |
| 2025-02-06 | $28.57 | $29.44 | 1,012,100 | — | — |
| 2025-02-05 | $29.06 | $29.94 | 1,394,200 | — | — |
| 2025-02-04 | $28.55 | $29.42 | 1,557,500 | — | — |
| 2025-02-03 | $28.38 | $29.24 | 1,346,700 | — | — |
| 2025-01-31 | $28.75 | $29.62 | 1,103,000 | — | — |
| 2025-01-30 | $28.42 | $29.28 | 751,800 | — | — |
| 2025-01-29 | $28.34 | $29.20 | 955,300 | — | — |
| 2025-01-28 | $30.10 | $31.02 | 773,800 | — | — |
| 2025-01-27 | $29.82 | $30.73 | 1,186,600 | — | — |
| 2025-01-24 | $31.02 | $31.96 | 1,335,300 | — | — |
| 2025-01-23 | $29.41 | $30.30 | 918,900 | — | — |
| 2025-01-22 | $29.13 | $30.02 | 1,548,300 | — | — |
| 2025-01-21 | $29.33 | $30.22 | 796,000 | — | — |
| 2025-01-17 | $28.16 | $29.02 | 1,060,700 | — | — |
| 2025-01-16 | $27.55 | $28.39 | 766,700 | — | — |
| 2025-01-15 | $27.52 | $28.36 | 709,200 | — | — |
| 2025-01-14 | $27.20 | $28.03 | 739,400 | — | — |
| 2025-01-13 | $27.52 | $28.36 | 1,072,200 | — | — |
| 2025-01-10 | $28.31 | $29.17 | 610,500 | — | — |
| 2025-01-08 | $29.05 | $29.93 | 542,800 | — | — |
| 2025-01-07 | $29.76 | $30.67 | 726,300 | — | — |
| 2025-01-06 | $30.15 | $31.07 | 678,600 | — | — |
| 2025-01-03 | $30.09 | $31.01 | 570,600 | — | — |
| 2025-01-02 | $29.57 | $30.47 | 666,900 | — | — |