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
- 2001-04-02 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 | $15.86 | $18.02 | 1,450,000 | — | — |
| 2025-12-30 | $15.93 | $18.10 | 1,457,500 | — | — |
| 2025-12-29 | $15.89 | $18.05 | 1,585,200 | — | — |
| 2025-12-26 | $15.89 | $18.05 | 1,267,500 | — | — |
| 2025-12-24 | $15.95 | $18.12 | 1,233,800 | — | — |
| 2025-12-23 | $16.11 | $18.30 | 1,876,700 | — | — |
| 2025-12-22 | $15.87 | $18.03 | 2,791,100 | — | — |
| 2025-12-19 | $15.74 | $17.88 | 1,911,100 | — | — |
| 2025-12-18 | $15.59 | $17.71 | 2,256,700 | — | — |
| 2025-12-17 | $15.54 | $17.65 | 4,189,200 | — | — |
| 2025-12-16 | $15.76 | $17.90 | 9,058,100 | — | — |
| 2025-12-15 | $16.39 | $18.62 | 2,320,900 | — | — |
| 2025-12-12 | $16.01 | $18.19 | 2,281,900 | — | — |
| 2025-12-11 | $16.00 | $18.18 | 2,768,400 | — | — |
| 2025-12-10 | $15.85 | $18.01 | 2,706,500 | — | — |
| 2025-12-09 | $15.61 | $17.73 | 15,183,000 | — | — |
| 2025-12-08 | $15.92 | $18.09 | 2,670,200 | — | — |
| 2025-12-05 | $16.28 | $18.49 | 2,301,600 | — | — |
| 2025-12-04 | $16.02 | $18.20 | 2,232,600 | — | — |
| 2025-12-03 | $15.80 | $17.95 | 6,135,100 | — | — |
| 2025-12-02 | $15.98 | $18.15 | 15,853,900 | — | — |
| 2025-12-01 | $15.92 | $18.09 | 4,778,800 | — | — |
| 2025-11-28 | $15.78 | $17.93 | 2,285,600 | — | — |
| 2025-11-26 | $15.81 | $17.96 | 2,601,500 | — | — |
| 2025-11-25 | $15.49 | $17.60 | 2,637,600 | — | — |
| 2025-11-24 | $15.38 | $17.47 | 2,280,000 | — | — |
| 2025-11-21 | $15.20 | $17.27 | 3,572,600 | — | — |
| 2025-11-20 | $14.88 | $16.90 | 6,159,200 | — | — |
| 2025-11-19 | $15.26 | $17.34 | 5,196,300 | — | — |
| 2025-11-18 | $15.16 | $17.22 | 5,348,800 | — | — |
| 2025-11-17 | $15.42 | $17.52 | 4,049,000 | — | — |
| 2025-11-14 | $15.79 | $17.94 | 2,482,000 | — | — |
| 2025-11-13 | $15.44 | $17.54 | 4,567,000 | — | — |
| 2025-11-12 | $15.54 | $17.65 | 3,868,300 | — | — |
| 2025-11-11 | $15.19 | $17.26 | 2,574,300 | — | — |
| 2025-11-10 | $15.21 | $17.28 | 3,515,800 | — | — |
| 2025-11-07 | $15.08 | $17.13 | 3,905,900 | — | — |
| 2025-11-06 | $15.09 | $17.14 | 4,397,400 | — | — |
| 2025-11-05 | $15.07 | $17.12 | 2,508,400 | — | — |
| 2025-11-04 | $15.07 | $17.12 | 3,292,200 | — | — |
| 2025-11-03 | $15.17 | $17.23 | 3,044,200 | — | — |
| 2025-10-31 | $15.13 | $17.19 | 3,630,000 | — | — |
| 2025-10-30 | $15.13 | $17.19 | 3,217,300 | — | — |
| 2025-10-29 | $15.00 | $17.04 | 3,270,800 | — | — |
| 2025-10-28 | $15.09 | $17.14 | 5,104,400 | — | — |
| 2025-10-27 | $14.90 | $16.93 | 2,512,700 | — | — |
| 2025-10-24 | $14.77 | $16.78 | 2,284,600 | — | — |
| 2025-10-23 | $14.93 | $16.96 | 2,607,600 | — | — |
| 2025-10-22 | $15.04 | $17.09 | 3,509,700 | — | — |
| 2025-10-21 | $15.27 | $17.35 | 2,060,500 | — | — |
| 2025-10-20 | $15.43 | $17.53 | 2,062,500 | — | — |
| 2025-10-17 | $15.00 | $17.04 | 4,973,300 | — | — |
| 2025-10-16 | $15.11 | $17.17 | 2,422,500 | — | — |
| 2025-10-15 | $15.13 | $17.19 | 2,338,600 | — | — |
| 2025-10-14 | $14.99 | $17.03 | 3,321,100 | — | — |
| 2025-10-13 | $14.82 | $16.84 | 3,856,000 | — | — |
| 2025-10-10 | $14.62 | $16.61 | 3,858,300 | — | — |
| 2025-10-09 | $15.34 | $17.43 | 2,843,200 | — | — |
| 2025-10-08 | $15.36 | $17.45 | 2,748,900 | — | — |
| 2025-10-07 | $15.18 | $17.24 | 2,687,300 | — | — |
| 2025-10-06 | $15.54 | $17.65 | 4,723,500 | — | — |
| 2025-10-03 | $15.76 | $17.90 | 2,733,200 | — | — |
| 2025-10-02 | $15.42 | $17.52 | 2,632,600 | — | — |
| 2025-10-01 | $15.65 | $17.78 | 3,262,800 | — | — |
| 2025-09-30 | $15.94 | $18.11 | 4,440,300 | — | — |
| 2025-09-29 | $15.90 | $18.06 | 2,948,100 | — | — |
| 2025-09-26 | $16.04 | $18.22 | 1,905,600 | — | — |
| 2025-09-25 | $15.89 | $18.05 | 1,678,300 | — | — |
| 2025-09-24 | $15.94 | $18.11 | 1,718,500 | — | — |
| 2025-09-23 | $16.01 | $18.19 | 1,786,100 | — | — |
| 2025-09-22 | $16.05 | $18.23 | 2,223,600 | — | — |
| 2025-09-19 | $15.85 | $18.01 | 3,149,200 | — | — |
| 2025-09-18 | $15.62 | $17.74 | 3,010,900 | — | — |
| 2025-09-17 | $15.60 | $17.72 | 3,638,300 | — | — |
| 2025-09-16 | $15.52 | $17.63 | 2,914,800 | — | — |
| 2025-09-15 | $15.67 | $17.80 | 2,394,100 | — | — |
| 2025-09-12 | $15.57 | $17.69 | 2,175,200 | — | — |
| 2025-09-11 | $15.65 | $17.78 | 2,167,500 | — | — |
| 2025-09-10 | $15.74 | $17.88 | 3,681,400 | — | — |
| 2025-09-09 | $15.56 | $17.68 | 6,793,800 | — | — |
| 2025-09-08 | $15.59 | $17.71 | 4,441,600 | — | — |
| 2025-09-05 | $15.27 | $17.35 | 4,513,000 | — | — |
| 2025-09-04 | $15.38 | $17.47 | 4,317,900 | — | — |
| 2025-09-03 | $15.01 | $17.05 | 4,828,500 | — | — |
| 2025-09-02 | $15.32 | $17.40 | 3,519,500 | — | — |
| 2025-08-29 | $15.29 | $17.37 | 2,753,800 | — | — |
| 2025-08-28 | $15.40 | $17.49 | 2,944,200 | — | — |
| 2025-08-27 | $15.28 | $17.36 | 3,607,800 | — | — |
| 2025-08-26 | $15.54 | $17.65 | 2,810,600 | — | — |
| 2025-08-25 | $15.47 | $17.57 | 2,735,000 | — | — |
| 2025-08-22 | $15.60 | $17.72 | 3,584,300 | — | — |
| 2025-08-21 | $15.30 | $17.38 | 2,117,600 | — | — |
| 2025-08-20 | $15.37 | $17.46 | 3,036,600 | — | — |
| 2025-08-19 | $15.21 | $17.28 | 4,087,900 | — | — |
| 2025-08-18 | $15.64 | $17.77 | 3,631,500 | — | — |
| 2025-08-15 | $15.90 | $18.06 | 6,048,000 | — | — |
| 2025-08-14 | $15.34 | $17.43 | 3,000,500 | — | — |
| 2025-08-13 | $15.03 | $17.07 | 3,009,600 | — | — |
| 2025-08-12 | $15.10 | $17.15 | 3,276,700 | — | — |
| 2025-08-11 | $14.49 | $16.46 | 1,928,500 | — | — |
| 2025-08-08 | $14.56 | $16.54 | 2,501,200 | — | — |
| 2025-08-07 | $14.38 | $16.34 | 2,721,900 | — | — |
| 2025-08-06 | $14.10 | $16.02 | 2,000,000 | — | — |
| 2025-08-05 | $13.98 | $15.88 | 3,465,200 | — | — |
| 2025-08-04 | $13.78 | $15.65 | 3,914,400 | — | — |
| 2025-08-01 | $13.92 | $15.81 | 4,872,800 | — | — |
| 2025-07-31 | $13.90 | $15.79 | 9,574,000 | — | — |
| 2025-07-30 | $13.96 | $15.86 | 3,899,800 | — | — |
| 2025-07-29 | $13.98 | $15.88 | 2,767,300 | — | — |
| 2025-07-28 | $14.12 | $16.04 | 2,532,900 | — | — |
| 2025-07-25 | $14.67 | $16.67 | 2,943,500 | — | — |
| 2025-07-24 | $14.80 | $16.81 | 3,930,800 | — | — |
| 2025-07-23 | $14.55 | $16.53 | 4,448,600 | — | — |
| 2025-07-22 | $13.68 | $15.54 | 4,789,800 | — | — |
| 2025-07-21 | $13.45 | $15.28 | 4,196,000 | — | — |
| 2025-07-18 | $13.29 | $15.10 | 2,975,100 | — | — |
| 2025-07-17 | $13.42 | $15.25 | 2,825,900 | — | — |
| 2025-07-16 | $13.35 | $15.17 | 4,391,400 | — | — |
| 2025-07-15 | $13.47 | $15.30 | 3,321,600 | — | — |
| 2025-07-14 | $13.63 | $15.48 | 3,064,500 | — | — |
| 2025-07-11 | $13.69 | $15.55 | 2,322,600 | — | — |
| 2025-07-10 | $13.59 | $15.44 | 3,034,300 | — | — |
| 2025-07-09 | $13.63 | $15.48 | 3,018,000 | — | — |
| 2025-07-08 | $13.55 | $15.39 | 2,936,900 | — | — |
| 2025-07-07 | $13.51 | $15.35 | 6,509,100 | — | — |
| 2025-07-03 | $13.96 | $15.86 | 2,150,600 | — | — |
| 2025-07-02 | $13.79 | $15.67 | 3,897,500 | — | — |
| 2025-07-01 | $13.73 | $15.60 | 7,854,800 | — | — |
| 2025-06-30 | $13.72 | $15.59 | 3,528,500 | — | — |
| 2025-06-27 | $13.89 | $15.78 | 2,794,800 | — | — |
| 2025-06-26 | $13.82 | $15.70 | 2,321,000 | — | — |
| 2025-06-25 | $13.62 | $15.47 | 3,993,000 | — | — |
| 2025-06-24 | $13.77 | $15.64 | 4,019,000 | — | — |
| 2025-06-23 | $13.43 | $15.26 | 3,900,700 | — | — |
| 2025-06-20 | $13.51 | $15.35 | 4,254,200 | — | — |
| 2025-06-18 | $13.51 | $15.35 | 4,301,700 | — | — |
| 2025-06-17 | $13.38 | $15.20 | 3,864,300 | — | — |
| 2025-06-16 | $13.64 | $15.50 | 4,243,200 | — | — |
| 2025-06-13 | $13.61 | $15.46 | 3,460,200 | — | — |
| 2025-06-12 | $13.73 | $15.60 | 2,911,100 | — | — |
| 2025-06-11 | $13.56 | $15.40 | 3,705,500 | — | — |
| 2025-06-10 | $13.58 | $15.43 | 3,849,200 | — | — |
| 2025-06-09 | $13.81 | $15.69 | 3,634,900 | — | — |
| 2025-06-06 | $13.84 | $15.72 | 4,089,600 | — | — |
| 2025-06-05 | $13.78 | $15.65 | 4,918,700 | — | — |
| 2025-06-04 | $13.77 | $15.64 | 4,316,200 | — | — |
| 2025-06-03 | $13.89 | $15.78 | 5,721,700 | — | — |
| 2025-06-02 | $14.06 | $15.97 | 6,140,700 | — | — |
| 2025-05-30 | $14.12 | $16.04 | 9,539,500 | — | — |
| 2025-05-29 | $13.72 | $15.59 | 5,269,200 | — | — |
| 2025-05-28 | $13.70 | $15.56 | 6,902,500 | — | — |
| 2025-05-27 | $14.14 | $16.06 | 9,047,700 | — | — |
| 2025-05-23 | $13.54 | $15.38 | 9,060,500 | — | — |
| 2025-05-22 | $13.66 | $15.52 | 8,648,600 | — | — |
| 2025-05-21 | $13.81 | $15.69 | 8,140,000 | — | — |
| 2025-05-20 | $13.71 | $15.57 | 6,404,300 | — | — |
| 2025-05-19 | $13.75 | $15.62 | 5,598,100 | — | — |
| 2025-05-16 | $13.54 | $15.38 | 6,938,400 | — | — |
| 2025-05-15 | $13.46 | $15.29 | 7,273,900 | — | — |
| 2025-05-14 | $13.20 | $15.00 | 8,600,500 | — | — |
| 2025-05-13 | $13.02 | $14.79 | 6,416,900 | — | — |
| 2025-05-12 | $12.94 | $14.70 | 11,373,600 | — | — |
| 2025-05-09 | $12.53 | $14.23 | 4,671,700 | — | — |
| 2025-05-08 | $12.31 | $13.98 | 5,486,000 | — | — |
| 2025-05-07 | $12.26 | $13.93 | 3,338,500 | — | — |
| 2025-05-06 | $12.36 | $14.04 | 2,938,600 | — | — |
| 2025-05-05 | $12.36 | $14.04 | 3,339,300 | — | — |
| 2025-05-02 | $12.30 | $13.97 | 4,860,900 | — | — |
| 2025-05-01 | $12.37 | $14.05 | 6,124,000 | — | — |
| 2025-04-30 | $12.64 | $14.36 | 7,369,300 | — | — |
| 2025-04-29 | $12.71 | $14.44 | 5,351,200 | — | — |
| 2025-04-28 | $12.59 | $14.30 | 4,643,600 | — | — |
| 2025-04-25 | $12.27 | $13.94 | 3,700,900 | — | — |
| 2025-04-24 | $12.25 | $13.92 | 5,937,100 | — | — |
| 2025-04-23 | $12.08 | $13.72 | 8,220,900 | — | — |
| 2025-04-22 | $11.91 | $13.53 | 6,823,600 | — | — |
| 2025-04-21 | $11.71 | $13.30 | 5,815,800 | — | — |
| 2025-04-17 | $11.87 | $13.48 | 4,910,500 | — | — |
| 2025-04-16 | $11.57 | $13.14 | 6,245,700 | — | — |
| 2025-04-15 | $11.88 | $13.50 | 5,002,100 | — | — |
| 2025-04-14 | $11.66 | $13.25 | 8,637,100 | — | — |
| 2025-04-11 | $11.59 | $13.17 | 11,887,000 | — | — |
| 2025-04-10 | $11.10 | $12.61 | 14,228,300 | — | — |
| 2025-04-09 | $11.84 | $13.45 | 16,014,800 | — | — |
| 2025-04-08 | $10.79 | $12.26 | 17,367,800 | — | — |
| 2025-04-07 | $10.82 | $12.29 | 15,680,400 | — | — |
| 2025-04-04 | $11.06 | $12.56 | 21,739,200 | — | — |
| 2025-04-03 | $12.10 | $13.75 | 11,757,100 | — | — |
| 2025-04-02 | $13.22 | $15.02 | 11,022,700 | — | — |
| 2025-04-01 | $13.30 | $15.11 | 9,157,300 | — | — |
| 2025-03-31 | $13.63 | $15.48 | 10,015,500 | — | — |
| 2025-03-28 | $13.98 | $15.58 | 10,899,300 | — | — |
| 2025-03-27 | $14.44 | $16.09 | 7,611,000 | — | — |
| 2025-03-26 | $14.37 | $16.01 | 10,283,900 | — | — |
| 2025-03-25 | $14.65 | $16.32 | 5,761,900 | — | — |
| 2025-03-24 | $14.63 | $16.30 | 14,556,600 | — | — |
| 2025-03-21 | $14.98 | $16.69 | 54,976,700 | — | — |
| 2025-03-20 | $14.33 | $15.97 | 6,928,000 | — | — |
| 2025-03-19 | $14.30 | $15.93 | 18,264,800 | — | — |
| 2025-03-18 | $14.28 | $15.91 | 34,030,000 | — | — |
| 2025-03-17 | $13.86 | $15.44 | 22,614,400 | — | — |
| 2025-03-14 | $13.66 | $15.22 | 17,671,100 | — | — |
| 2025-03-13 | $13.17 | $14.67 | 5,135,400 | — | — |
| 2025-03-12 | $13.08 | $14.57 | 4,061,700 | — | — |
| 2025-03-11 | $12.76 | $14.22 | 5,909,600 | — | — |
| 2025-03-10 | $12.72 | $14.17 | 4,340,900 | — | — |
| 2025-03-07 | $13.02 | $14.51 | 3,881,000 | — | — |
| 2025-03-06 | $12.97 | $14.45 | 4,020,500 | — | — |
| 2025-03-05 | $13.03 | $14.52 | 3,599,700 | — | — |
| 2025-03-04 | $12.74 | $14.19 | 9,231,500 | — | — |
| 2025-03-03 | $12.84 | $14.31 | 4,990,600 | — | — |
| 2025-02-28 | $12.73 | $14.18 | 3,879,200 | — | — |
| 2025-02-27 | $13.00 | $14.48 | 6,404,100 | — | — |
| 2025-02-26 | $12.83 | $14.29 | 2,253,000 | — | — |
| 2025-02-25 | $12.87 | $14.34 | 6,201,700 | — | — |
| 2025-02-24 | $12.57 | $14.00 | 4,346,900 | — | — |
| 2025-02-21 | $12.64 | $14.08 | 3,133,800 | — | — |
| 2025-02-20 | $13.02 | $14.51 | 2,977,400 | — | — |
| 2025-02-19 | $13.13 | $14.63 | 2,725,300 | — | — |
| 2025-02-18 | $13.32 | $14.84 | 2,981,800 | — | — |
| 2025-02-14 | $12.81 | $14.27 | 2,101,200 | — | — |
| 2025-02-13 | $12.59 | $14.03 | 3,051,500 | — | — |
| 2025-02-12 | $12.35 | $13.76 | 3,097,200 | — | — |
| 2025-02-11 | $12.42 | $13.84 | 2,146,400 | — | — |
| 2025-02-10 | $12.39 | $13.80 | 2,652,200 | — | — |
| 2025-02-07 | $12.54 | $13.97 | 4,615,000 | — | — |
| 2025-02-06 | $12.67 | $14.12 | 2,946,400 | — | — |
| 2025-02-05 | $12.65 | $14.09 | 1,824,200 | — | — |
| 2025-02-04 | $12.49 | $13.92 | 3,230,300 | — | — |
| 2025-02-03 | $12.49 | $13.92 | 3,756,000 | — | — |
| 2025-01-31 | $12.61 | $14.05 | 3,488,000 | — | — |
| 2025-01-30 | $12.75 | $14.21 | 2,289,500 | — | — |
| 2025-01-29 | $12.74 | $14.19 | 2,570,600 | — | — |
| 2025-01-28 | $12.84 | $14.31 | 3,644,000 | — | — |
| 2025-01-27 | $12.45 | $13.87 | 2,709,100 | — | — |
| 2025-01-24 | $12.30 | $13.70 | 2,402,400 | — | — |
| 2025-01-23 | $12.24 | $13.64 | 2,495,800 | — | — |
| 2025-01-22 | $12.12 | $13.50 | 2,974,700 | — | — |
| 2025-01-21 | $12.54 | $13.97 | 3,628,600 | — | — |
| 2025-01-17 | $12.05 | $13.43 | 1,969,900 | — | — |
| 2025-01-16 | $12.08 | $13.46 | 2,898,400 | — | — |
| 2025-01-15 | $12.24 | $13.64 | 2,565,000 | — | — |
| 2025-01-14 | $11.82 | $13.17 | 3,271,700 | — | — |
| 2025-01-13 | $11.88 | $13.24 | 2,963,400 | — | — |
| 2025-01-10 | $11.79 | $13.14 | 2,970,800 | — | — |
| 2025-01-08 | $12.08 | $13.46 | 2,330,300 | — | — |
| 2025-01-07 | $12.12 | $13.50 | 3,588,300 | — | — |
| 2025-01-06 | $11.82 | $13.17 | 2,636,500 | — | — |
| 2025-01-03 | $11.75 | $13.09 | 3,049,700 | — | — |
| 2025-01-02 | $11.66 | $12.99 | 3,107,500 | — | — |