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
- 2007-10-18 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 | $17.50 | $36.45 | 1,072,500 | — | — |
| 2025-12-30 | $17.59 | $36.64 | 1,590,600 | — | — |
| 2025-12-29 | $17.55 | $36.55 | 1,280,400 | — | — |
| 2025-12-26 | $17.71 | $36.89 | 874,400 | — | — |
| 2025-12-24 | $17.66 | $36.78 | 718,000 | — | — |
| 2025-12-23 | $17.57 | $36.59 | 2,029,500 | — | — |
| 2025-12-22 | $17.48 | $36.41 | 1,659,900 | — | — |
| 2025-12-19 | $17.31 | $36.05 | 2,565,400 | — | — |
| 2025-12-18 | $17.14 | $35.70 | 1,647,100 | — | — |
| 2025-12-17 | $17.05 | $35.51 | 1,817,000 | — | — |
| 2025-12-16 | $17.04 | $35.49 | 1,974,100 | — | — |
| 2025-12-15 | $16.91 | $35.22 | 1,454,700 | — | — |
| 2025-12-12 | $16.50 | $34.37 | 2,152,500 | — | — |
| 2025-12-11 | $16.75 | $34.89 | 1,540,300 | — | — |
| 2025-12-10 | $16.63 | $34.64 | 1,673,600 | — | — |
| 2025-12-09 | $16.33 | $34.01 | 1,513,000 | — | — |
| 2025-12-08 | $16.52 | $34.41 | 1,419,700 | — | — |
| 2025-12-05 | $16.51 | $34.39 | 1,839,600 | — | — |
| 2025-12-04 | $16.68 | $34.74 | 1,649,800 | — | — |
| 2025-12-03 | $16.67 | $34.72 | 2,365,200 | — | — |
| 2025-12-02 | $16.91 | $35.22 | 2,481,000 | — | — |
| 2025-12-01 | $16.69 | $34.76 | 2,920,800 | — | — |
| 2025-11-28 | $16.73 | $34.85 | 2,638,100 | — | — |
| 2025-11-26 | $16.38 | $34.12 | 2,604,300 | — | — |
| 2025-11-25 | $15.95 | $33.22 | 2,279,300 | — | — |
| 2025-11-24 | $15.33 | $31.93 | 1,875,500 | — | — |
| 2025-11-21 | $15.23 | $31.72 | 2,981,100 | — | — |
| 2025-11-20 | $14.86 | $30.95 | 2,610,100 | — | — |
| 2025-11-19 | $15.31 | $31.89 | 2,247,300 | — | — |
| 2025-11-18 | $15.44 | $32.16 | 1,996,400 | — | — |
| 2025-11-17 | $15.52 | $32.33 | 3,079,400 | — | — |
| 2025-11-14 | $15.86 | $33.03 | 2,966,300 | — | — |
| 2025-11-13 | $16.22 | $33.78 | 2,048,900 | — | — |
| 2025-11-12 | $16.43 | $34.22 | 2,309,100 | — | — |
| 2025-11-11 | $16.27 | $33.89 | 2,359,500 | — | — |
| 2025-11-10 | $16.18 | $33.70 | 2,693,000 | — | — |
| 2025-11-07 | $15.92 | $33.16 | 3,520,000 | — | — |
| 2025-11-06 | $15.85 | $33.01 | 3,411,100 | — | — |
| 2025-11-05 | $15.50 | $32.28 | 2,891,400 | — | — |
| 2025-11-04 | $15.24 | $31.74 | 3,230,000 | — | — |
| 2025-11-03 | $15.48 | $32.24 | 2,883,600 | — | — |
| 2025-10-31 | $15.47 | $32.22 | 3,014,600 | — | — |
| 2025-10-30 | $15.49 | $32.26 | 3,000,000 | — | — |
| 2025-10-29 | $15.45 | $32.18 | 3,552,700 | — | — |
| 2025-10-28 | $15.58 | $32.45 | 2,910,200 | — | — |
| 2025-10-27 | $15.66 | $32.62 | 3,330,100 | — | — |
| 2025-10-24 | $15.34 | $31.95 | 5,036,000 | — | — |
| 2025-10-23 | $14.52 | $30.24 | 3,242,100 | — | — |
| 2025-10-22 | $14.61 | $30.43 | 3,094,900 | — | — |
| 2025-10-21 | $14.35 | $29.89 | 2,667,800 | — | — |
| 2025-10-20 | $14.45 | $30.10 | 1,890,700 | — | — |
| 2025-10-17 | $14.40 | $29.99 | 2,554,100 | — | — |
| 2025-10-16 | $14.59 | $30.39 | 2,607,300 | — | — |
| 2025-10-15 | $14.63 | $30.47 | 2,398,600 | — | — |
| 2025-10-14 | $14.69 | $30.60 | 2,703,400 | — | — |
| 2025-10-13 | $14.55 | $30.30 | 2,904,900 | — | — |
| 2025-10-10 | $14.39 | $29.97 | 3,858,000 | — | — |
| 2025-10-09 | $14.45 | $30.10 | 2,530,500 | — | — |
| 2025-10-08 | $14.77 | $30.76 | 3,105,500 | — | — |
| 2025-10-07 | $14.48 | $30.16 | 2,569,000 | — | — |
| 2025-10-06 | $14.78 | $30.78 | 3,205,600 | — | — |
| 2025-10-03 | $14.89 | $31.01 | 3,232,800 | — | — |
| 2025-10-02 | $14.28 | $29.74 | 2,717,100 | — | — |
| 2025-10-01 | $14.26 | $29.70 | 2,462,500 | — | — |
| 2025-09-30 | $14.15 | $29.47 | 2,704,100 | — | — |
| 2025-09-29 | $13.95 | $29.06 | 3,420,400 | — | — |
| 2025-09-26 | $14.02 | $29.20 | 3,613,700 | — | — |
| 2025-09-25 | $13.62 | $28.37 | 2,450,100 | — | — |
| 2025-09-24 | $13.90 | $28.95 | 3,249,600 | — | — |
| 2025-09-23 | $13.93 | $29.01 | 1,903,200 | — | — |
| 2025-09-22 | $13.99 | $29.14 | 2,290,700 | — | — |
| 2025-09-19 | $13.89 | $28.93 | 3,232,800 | — | — |
| 2025-09-18 | $14.33 | $29.85 | 2,375,300 | — | — |
| 2025-09-17 | $14.42 | $30.03 | 2,538,000 | — | — |
| 2025-09-16 | $14.43 | $30.05 | 2,875,000 | — | — |
| 2025-09-15 | $14.71 | $30.64 | 2,808,600 | — | — |
| 2025-09-12 | $14.46 | $30.12 | 2,431,000 | — | — |
| 2025-09-11 | $14.43 | $30.05 | 2,705,900 | — | — |
| 2025-09-10 | $14.31 | $29.80 | 2,745,400 | — | — |
| 2025-09-09 | $14.24 | $29.66 | 4,913,500 | — | — |
| 2025-09-08 | $14.10 | $29.37 | 4,646,100 | — | — |
| 2025-09-05 | $13.76 | $28.66 | 4,707,200 | — | — |
| 2025-09-04 | $14.06 | $29.28 | 3,761,500 | — | — |
| 2025-09-03 | $13.88 | $28.91 | 3,877,100 | — | — |
| 2025-09-02 | $13.82 | $28.78 | 5,206,400 | — | — |
| 2025-08-29 | $13.96 | $29.08 | 6,085,600 | — | — |
| 2025-08-28 | $14.60 | $30.41 | 3,477,900 | — | — |
| 2025-08-27 | $14.82 | $30.87 | 4,311,800 | — | — |
| 2025-08-26 | $15.28 | $31.83 | 3,238,800 | — | — |
| 2025-08-25 | $15.39 | $32.05 | 2,878,200 | — | — |
| 2025-08-22 | $15.36 | $31.99 | 2,973,500 | — | — |
| 2025-08-21 | $15.25 | $31.76 | 2,757,300 | — | — |
| 2025-08-20 | $15.08 | $31.41 | 2,813,000 | — | — |
| 2025-08-19 | $14.82 | $30.87 | 2,367,800 | — | — |
| 2025-08-18 | $14.96 | $31.16 | 2,783,400 | — | — |
| 2025-08-15 | $14.83 | $30.89 | 3,715,700 | — | — |
| 2025-08-14 | $15.17 | $31.60 | 2,965,900 | — | — |
| 2025-08-13 | $14.83 | $30.89 | 2,945,300 | — | — |
| 2025-08-12 | $14.67 | $30.55 | 2,995,800 | — | — |
| 2025-08-11 | $14.40 | $29.99 | 3,527,700 | — | — |
| 2025-08-08 | $14.17 | $29.51 | 3,047,900 | — | — |
| 2025-08-07 | $14.14 | $28.92 | 3,545,900 | — | — |
| 2025-08-06 | $14.10 | $28.84 | 2,760,500 | — | — |
| 2025-08-05 | $14.03 | $28.69 | 2,889,100 | — | — |
| 2025-08-04 | $14.09 | $28.82 | 3,532,100 | — | — |
| 2025-08-01 | $13.74 | $28.10 | 3,973,100 | — | — |
| 2025-07-31 | $13.98 | $28.59 | 3,105,100 | — | — |
| 2025-07-30 | $14.08 | $28.80 | 4,884,900 | — | — |
| 2025-07-29 | $14.18 | $29.00 | 3,832,800 | — | — |
| 2025-07-28 | $13.90 | $28.43 | 3,738,000 | — | — |
| 2025-07-25 | $14.14 | $28.92 | 5,295,700 | — | — |
| 2025-07-24 | $13.57 | $27.75 | 4,077,000 | — | — |
| 2025-07-23 | $13.79 | $28.20 | 4,088,300 | — | — |
| 2025-07-22 | $13.59 | $27.79 | 3,340,000 | — | — |
| 2025-07-21 | $13.57 | $27.75 | 3,751,500 | — | — |
| 2025-07-18 | $13.33 | $27.26 | 3,099,400 | — | — |
| 2025-07-17 | $13.41 | $27.43 | 2,827,300 | — | — |
| 2025-07-16 | $13.31 | $27.22 | 3,848,700 | — | — |
| 2025-07-15 | $13.17 | $26.94 | 3,763,400 | — | — |
| 2025-07-14 | $13.39 | $27.39 | 3,100,600 | — | — |
| 2025-07-11 | $13.27 | $27.14 | 3,830,700 | — | — |
| 2025-07-10 | $13.62 | $27.86 | 4,178,700 | — | — |
| 2025-07-09 | $13.55 | $27.71 | 3,880,900 | — | — |
| 2025-07-08 | $13.40 | $27.41 | 4,910,500 | — | — |
| 2025-07-07 | $13.26 | $27.12 | 4,587,900 | — | — |
| 2025-07-03 | $13.44 | $27.49 | 5,279,000 | — | — |
| 2025-07-02 | $13.01 | $26.61 | 11,521,800 | — | — |
| 2025-07-01 | $13.89 | $28.41 | 5,569,400 | — | — |
| 2025-06-30 | $14.15 | $28.94 | 3,453,500 | — | — |
| 2025-06-27 | $14.05 | $28.74 | 3,906,500 | — | — |
| 2025-06-26 | $13.88 | $28.39 | 3,688,800 | — | — |
| 2025-06-25 | $13.84 | $28.31 | 5,356,900 | — | — |
| 2025-06-24 | $14.01 | $28.65 | 5,474,600 | — | — |
| 2025-06-23 | $13.62 | $27.86 | 5,436,600 | — | — |
| 2025-06-20 | $13.69 | $28.00 | 5,554,500 | — | — |
| 2025-06-18 | $14.17 | $28.98 | 4,040,000 | — | — |
| 2025-06-17 | $14.03 | $28.69 | 4,096,100 | — | — |
| 2025-06-16 | $14.24 | $29.12 | 4,242,500 | — | — |
| 2025-06-13 | $14.00 | $28.63 | 4,044,300 | — | — |
| 2025-06-12 | $14.18 | $29.00 | 3,288,400 | — | — |
| 2025-06-11 | $13.98 | $28.59 | 3,569,100 | — | — |
| 2025-06-10 | $13.97 | $28.57 | 5,524,700 | — | — |
| 2025-06-09 | $14.27 | $29.19 | 5,269,400 | — | — |
| 2025-06-06 | $14.43 | $29.51 | 3,053,600 | — | — |
| 2025-06-05 | $14.27 | $29.19 | 5,502,100 | — | — |
| 2025-06-04 | $14.40 | $29.45 | 3,922,400 | — | — |
| 2025-06-03 | $14.49 | $29.64 | 4,827,700 | — | — |
| 2025-06-02 | $14.46 | $29.57 | 4,625,300 | — | — |
| 2025-05-30 | $14.30 | $29.25 | 4,904,600 | — | — |
| 2025-05-29 | $14.25 | $29.14 | 5,101,300 | — | — |
| 2025-05-28 | $14.17 | $28.98 | 3,938,200 | — | — |
| 2025-05-27 | $14.26 | $29.17 | 5,903,100 | — | — |
| 2025-05-23 | $14.30 | $29.25 | 4,510,600 | — | — |
| 2025-05-22 | $14.14 | $28.92 | 4,490,000 | — | — |
| 2025-05-21 | $13.96 | $28.55 | 4,693,000 | — | — |
| 2025-05-20 | $13.94 | $28.51 | 4,946,900 | — | — |
| 2025-05-19 | $13.86 | $28.35 | 5,780,900 | — | — |
| 2025-05-16 | $13.61 | $27.84 | 9,288,700 | — | — |
| 2025-05-15 | $13.36 | $27.32 | 4,419,700 | — | — |
| 2025-05-14 | $13.27 | $27.14 | 6,069,300 | — | — |
| 2025-05-13 | $13.12 | $26.83 | 5,130,200 | — | — |
| 2025-05-12 | $12.92 | $26.42 | 11,332,100 | — | — |
| 2025-05-09 | $13.24 | $27.08 | 12,155,900 | — | — |
| 2025-05-08 | $13.02 | $26.63 | 4,008,100 | — | — |
| 2025-05-07 | $12.79 | $26.16 | 5,152,800 | — | — |
| 2025-05-06 | $12.86 | $26.30 | 4,494,100 | — | — |
| 2025-05-05 | $13.07 | $26.73 | 2,439,300 | — | — |
| 2025-05-02 | $13.00 | $26.59 | 4,096,100 | — | — |
| 2025-05-01 | $12.77 | $26.12 | 4,226,800 | — | — |
| 2025-04-30 | $12.92 | $26.42 | 4,643,200 | — | — |
| 2025-04-29 | $13.14 | $26.87 | 3,078,800 | — | — |
| 2025-04-28 | $12.97 | $26.53 | 3,548,500 | — | — |
| 2025-04-25 | $12.86 | $26.30 | 3,972,700 | — | — |
| 2025-04-24 | $12.72 | $26.02 | 5,092,700 | — | — |
| 2025-04-23 | $12.76 | $26.10 | 5,372,400 | — | — |
| 2025-04-22 | $12.57 | $25.71 | 6,502,200 | — | — |
| 2025-04-21 | $12.17 | $24.89 | 2,768,800 | — | — |
| 2025-04-17 | $12.27 | $25.10 | 4,156,100 | — | — |
| 2025-04-16 | $12.19 | $24.93 | 4,861,100 | — | — |
| 2025-04-15 | $12.28 | $25.12 | 6,989,000 | — | — |
| 2025-04-14 | $11.93 | $24.40 | 7,203,400 | — | — |
| 2025-04-11 | $11.61 | $23.75 | 5,893,500 | — | — |
| 2025-04-10 | $11.27 | $23.05 | 7,556,500 | — | — |
| 2025-04-09 | $11.54 | $23.60 | 9,780,800 | — | — |
| 2025-04-08 | $10.57 | $21.62 | 6,618,300 | — | — |
| 2025-04-07 | $10.74 | $21.97 | 6,379,900 | — | — |
| 2025-04-04 | $10.72 | $21.93 | 6,592,300 | — | — |
| 2025-04-03 | $11.85 | $24.24 | 6,097,800 | — | — |
| 2025-04-02 | $12.17 | $24.89 | 2,479,700 | — | — |
| 2025-04-01 | $11.99 | $24.52 | 3,168,300 | — | — |
| 2025-03-31 | $11.92 | $24.38 | 3,622,900 | — | — |
| 2025-03-28 | $11.96 | $24.46 | 4,530,700 | — | — |
| 2025-03-27 | $12.14 | $24.83 | 3,984,400 | — | — |
| 2025-03-26 | $12.03 | $24.60 | 3,786,600 | — | — |
| 2025-03-25 | $12.17 | $24.89 | 2,951,900 | — | — |
| 2025-03-24 | $12.11 | $24.77 | 2,934,500 | — | — |
| 2025-03-21 | $12.00 | $24.54 | 4,288,300 | — | — |
| 2025-03-20 | $12.10 | $24.75 | 4,119,700 | — | — |
| 2025-03-19 | $12.31 | $25.18 | 6,093,400 | — | — |
| 2025-03-18 | $12.24 | $25.03 | 4,857,900 | — | — |
| 2025-03-17 | $11.89 | $24.32 | 4,988,800 | — | — |
| 2025-03-14 | $11.78 | $24.09 | 18,224,800 | — | — |
| 2025-03-13 | $11.68 | $23.09 | 4,832,400 | — | — |
| 2025-03-12 | $11.79 | $23.31 | 4,749,000 | — | — |
| 2025-03-11 | $11.48 | $22.70 | 6,929,400 | — | — |
| 2025-03-10 | $11.46 | $22.66 | 6,961,000 | — | — |
| 2025-03-07 | $12.16 | $24.04 | 8,943,100 | — | — |
| 2025-03-06 | $12.11 | $23.94 | 7,658,500 | — | — |
| 2025-03-05 | $12.57 | $24.85 | 5,125,600 | — | — |
| 2025-03-04 | $12.09 | $23.90 | 6,452,100 | — | — |
| 2025-03-03 | $12.29 | $24.30 | 6,167,400 | — | — |
| 2025-02-28 | $12.23 | $24.18 | 57,055,500 | — | — |
| 2025-02-27 | $12.14 | $24.00 | 15,759,000 | — | — |
| 2025-02-26 | $12.04 | $23.80 | 14,829,800 | — | — |
| 2025-02-25 | $11.80 | $23.33 | 6,363,000 | — | — |
| 2025-02-24 | $11.32 | $22.38 | 2,939,300 | — | — |
| 2025-02-21 | $11.41 | $22.56 | 3,585,900 | — | — |
| 2025-02-20 | $11.22 | $22.18 | 3,257,000 | — | — |
| 2025-02-19 | $11.19 | $22.12 | 3,039,500 | — | — |
| 2025-02-18 | $11.41 | $22.56 | 3,619,100 | — | — |
| 2025-02-14 | $10.84 | $21.43 | 3,098,000 | — | — |
| 2025-02-13 | $11.10 | $21.94 | 4,109,200 | — | — |
| 2025-02-12 | $11.34 | $22.42 | 1,974,800 | — | — |
| 2025-02-11 | $11.26 | $22.26 | 1,670,900 | — | — |
| 2025-02-10 | $11.03 | $21.81 | 1,872,700 | — | — |
| 2025-02-07 | $11.14 | $22.02 | 2,336,700 | — | — |
| 2025-02-06 | $11.23 | $22.20 | 3,237,400 | — | — |
| 2025-02-05 | $11.07 | $21.88 | 2,471,100 | — | — |
| 2025-02-04 | $10.76 | $21.27 | 2,340,000 | — | — |
| 2025-02-03 | $10.64 | $21.03 | 2,962,300 | — | — |
| 2025-01-31 | $10.78 | $21.31 | 2,756,100 | — | — |
| 2025-01-30 | $10.89 | $21.53 | 2,832,100 | — | — |
| 2025-01-29 | $10.84 | $21.43 | 2,941,100 | — | — |
| 2025-01-28 | $10.76 | $21.27 | 2,980,600 | — | — |
| 2025-01-27 | $10.67 | $21.09 | 2,791,400 | — | — |
| 2025-01-24 | $10.57 | $20.90 | 2,811,300 | — | — |
| 2025-01-23 | $10.73 | $21.21 | 3,673,700 | — | — |
| 2025-01-22 | $10.37 | $20.50 | 3,511,400 | — | — |
| 2025-01-21 | $10.47 | $20.70 | 2,352,500 | — | — |
| 2025-01-17 | $10.21 | $20.18 | 3,090,700 | — | — |
| 2025-01-16 | $10.13 | $20.03 | 3,693,800 | — | — |
| 2025-01-15 | $10.09 | $19.95 | 3,912,500 | — | — |
| 2025-01-14 | $9.58 | $18.94 | 3,385,700 | — | — |
| 2025-01-13 | $9.43 | $18.64 | 3,968,800 | — | — |
| 2025-01-10 | $9.24 | $18.27 | 3,652,300 | — | — |
| 2025-01-08 | $9.84 | $19.45 | 2,971,800 | — | — |
| 2025-01-07 | $9.96 | $19.69 | 2,947,500 | — | — |
| 2025-01-06 | $10.37 | $20.50 | 3,219,100 | — | — |
| 2025-01-03 | $10.19 | $20.15 | 3,211,700 | — | — |
| 2025-01-02 | $10.00 | $19.77 | 2,257,000 | — | — |