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
- 2008-06-12 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 | $12.74 | $80.39 | 1,606,300 | — | — |
| 2025-12-30 | $12.84 | $81.02 | 1,001,100 | — | — |
| 2025-12-29 | $12.76 | $80.52 | 905,700 | — | — |
| 2025-12-26 | $12.79 | $80.71 | 564,100 | — | — |
| 2025-12-24 | $12.70 | $80.14 | 371,000 | — | — |
| 2025-12-23 | $12.64 | $79.76 | 925,400 | — | — |
| 2025-12-22 | $12.79 | $80.71 | 936,000 | — | — |
| 2025-12-19 | $12.80 | $80.77 | 2,127,800 | — | — |
| 2025-12-18 | $12.83 | $80.96 | 1,229,600 | — | — |
| 2025-12-17 | $12.91 | $81.47 | 1,285,300 | — | — |
| 2025-12-16 | $12.90 | $81.40 | 1,004,500 | — | — |
| 2025-12-15 | $12.88 | $81.28 | 1,434,700 | — | — |
| 2025-12-12 | $13.59 | $83.23 | 862,800 | — | — |
| 2025-12-11 | $13.76 | $84.27 | 976,200 | — | — |
| 2025-12-10 | $13.78 | $84.40 | 633,400 | — | — |
| 2025-12-09 | $13.78 | $84.40 | 626,400 | — | — |
| 2025-12-08 | $13.65 | $83.60 | 481,700 | — | — |
| 2025-12-05 | $13.65 | $83.60 | 579,500 | — | — |
| 2025-12-04 | $13.58 | $83.17 | 801,200 | — | — |
| 2025-12-03 | $13.69 | $83.84 | 398,100 | — | — |
| 2025-12-02 | $13.60 | $83.29 | 526,500 | — | — |
| 2025-12-01 | $13.75 | $84.21 | 599,600 | — | — |
| 2025-11-28 | $13.80 | $84.52 | 396,200 | — | — |
| 2025-11-26 | $13.73 | $84.09 | 371,500 | — | — |
| 2025-11-25 | $13.63 | $83.48 | 424,300 | — | — |
| 2025-11-24 | $13.61 | $83.35 | 813,100 | — | — |
| 2025-11-21 | $13.47 | $82.50 | 984,500 | — | — |
| 2025-11-20 | $13.19 | $80.78 | 758,800 | — | — |
| 2025-11-19 | $13.32 | $81.58 | 816,600 | — | — |
| 2025-11-18 | $13.33 | $81.64 | 794,500 | — | — |
| 2025-11-17 | $13.33 | $81.64 | 760,900 | — | — |
| 2025-11-14 | $13.61 | $83.35 | 454,800 | — | — |
| 2025-11-13 | $13.69 | $83.84 | 415,700 | — | — |
| 2025-11-12 | $13.68 | $83.78 | 521,100 | — | — |
| 2025-11-11 | $13.67 | $83.72 | 477,100 | — | — |
| 2025-11-10 | $13.56 | $83.05 | 483,800 | — | — |
| 2025-11-07 | $13.66 | $83.66 | 555,000 | — | — |
| 2025-11-06 | $13.50 | $82.68 | 545,300 | — | — |
| 2025-11-05 | $13.77 | $84.33 | 645,000 | — | — |
| 2025-11-04 | $13.70 | $83.91 | 702,700 | — | — |
| 2025-11-03 | $13.84 | $84.76 | 516,800 | — | — |
| 2025-10-31 | $13.94 | $85.38 | 688,900 | — | — |
| 2025-10-30 | $13.83 | $84.70 | 664,600 | — | — |
| 2025-10-29 | $14.02 | $85.87 | 797,400 | — | — |
| 2025-10-28 | $14.19 | $86.91 | 841,800 | — | — |
| 2025-10-27 | $14.20 | $86.97 | 1,415,600 | — | — |
| 2025-10-24 | $14.03 | $85.93 | 733,700 | — | — |
| 2025-10-23 | $14.02 | $85.87 | 905,800 | — | — |
| 2025-10-22 | $13.88 | $85.01 | 1,612,600 | — | — |
| 2025-10-21 | $13.86 | $84.89 | 2,195,600 | — | — |
| 2025-10-20 | $13.24 | $81.09 | 561,700 | — | — |
| 2025-10-17 | $13.05 | $79.92 | 816,800 | — | — |
| 2025-10-16 | $12.78 | $78.27 | 1,108,600 | — | — |
| 2025-10-15 | $13.18 | $80.72 | 707,100 | — | — |
| 2025-10-14 | $13.05 | $79.92 | 511,300 | — | — |
| 2025-10-13 | $12.92 | $79.13 | 698,000 | — | — |
| 2025-10-10 | $12.60 | $77.17 | 1,043,000 | — | — |
| 2025-10-09 | $12.56 | $76.92 | 734,200 | — | — |
| 2025-10-08 | $12.65 | $77.48 | 568,800 | — | — |
| 2025-10-07 | $12.59 | $77.11 | 927,800 | — | — |
| 2025-10-06 | $12.80 | $78.39 | 700,500 | — | — |
| 2025-10-03 | $12.94 | $79.25 | 706,600 | — | — |
| 2025-10-02 | $13.14 | $80.48 | 987,500 | — | — |
| 2025-10-01 | $12.97 | $79.43 | 1,033,200 | — | — |
| 2025-09-30 | $13.05 | $79.92 | 858,600 | — | — |
| 2025-09-29 | $13.06 | $79.99 | 1,372,400 | — | — |
| 2025-09-26 | $13.06 | $79.99 | 734,800 | — | — |
| 2025-09-25 | $13.05 | $79.92 | 1,149,300 | — | — |
| 2025-09-24 | $12.96 | $79.37 | 1,009,500 | — | — |
| 2025-09-23 | $12.95 | $79.31 | 726,700 | — | — |
| 2025-09-22 | $13.14 | $80.48 | 1,073,100 | — | — |
| 2025-09-19 | $13.39 | $82.01 | 699,900 | — | — |
| 2025-09-18 | $13.42 | $82.19 | 1,198,600 | — | — |
| 2025-09-17 | $13.41 | $82.13 | 668,300 | — | — |
| 2025-09-16 | $13.32 | $81.58 | 876,700 | — | — |
| 2025-09-15 | $13.24 | $81.09 | 1,385,700 | — | — |
| 2025-09-12 | $13.79 | $82.01 | 914,700 | — | — |
| 2025-09-11 | $13.85 | $82.36 | 365,500 | — | — |
| 2025-09-10 | $13.74 | $81.71 | 424,100 | — | — |
| 2025-09-09 | $13.81 | $82.13 | 444,000 | — | — |
| 2025-09-08 | $14.02 | $83.37 | 393,700 | — | — |
| 2025-09-05 | $13.97 | $83.08 | 387,200 | — | — |
| 2025-09-04 | $13.83 | $82.25 | 334,500 | — | — |
| 2025-09-03 | $13.88 | $82.54 | 617,000 | — | — |
| 2025-09-02 | $13.90 | $82.66 | 325,000 | — | — |
| 2025-08-29 | $14.00 | $83.26 | 414,400 | — | — |
| 2025-08-28 | $13.93 | $82.84 | 300,500 | — | — |
| 2025-08-27 | $13.93 | $82.84 | 321,700 | — | — |
| 2025-08-26 | $13.80 | $82.07 | 447,100 | — | — |
| 2025-08-25 | $13.65 | $81.17 | 432,700 | — | — |
| 2025-08-22 | $13.75 | $81.77 | 302,900 | — | — |
| 2025-08-21 | $13.64 | $81.12 | 366,300 | — | — |
| 2025-08-20 | $13.65 | $81.17 | 570,200 | — | — |
| 2025-08-19 | $13.73 | $81.65 | 781,000 | — | — |
| 2025-08-18 | $13.66 | $81.23 | 536,700 | — | — |
| 2025-08-15 | $13.49 | $80.22 | 652,500 | — | — |
| 2025-08-14 | $13.61 | $80.94 | 943,000 | — | — |
| 2025-08-13 | $13.70 | $81.47 | 532,100 | — | — |
| 2025-08-12 | $13.58 | $80.76 | 589,800 | — | — |
| 2025-08-11 | $13.46 | $80.04 | 618,600 | — | — |
| 2025-08-08 | $13.40 | $79.69 | 648,100 | — | — |
| 2025-08-07 | $13.29 | $79.03 | 711,400 | — | — |
| 2025-08-06 | $13.36 | $79.45 | 738,500 | — | — |
| 2025-08-05 | $13.28 | $78.97 | 1,286,200 | — | — |
| 2025-08-04 | $13.51 | $80.34 | 482,400 | — | — |
| 2025-08-01 | $13.56 | $80.64 | 760,600 | — | — |
| 2025-07-31 | $13.83 | $82.25 | 560,900 | — | — |
| 2025-07-30 | $13.91 | $82.72 | 443,100 | — | — |
| 2025-07-29 | $14.04 | $83.49 | 517,000 | — | — |
| 2025-07-28 | $14.17 | $84.27 | 355,500 | — | — |
| 2025-07-25 | $14.46 | $85.99 | 392,000 | — | — |
| 2025-07-24 | $14.33 | $85.22 | 713,400 | — | — |
| 2025-07-23 | $14.41 | $85.69 | 624,600 | — | — |
| 2025-07-22 | $14.22 | $84.56 | 654,700 | — | — |
| 2025-07-21 | $14.09 | $83.79 | 654,500 | — | — |
| 2025-07-18 | $14.26 | $84.80 | 890,900 | — | — |
| 2025-07-17 | $14.68 | $87.30 | 744,500 | — | — |
| 2025-07-16 | $14.61 | $86.88 | 470,100 | — | — |
| 2025-07-15 | $14.45 | $85.93 | 660,800 | — | — |
| 2025-07-14 | $14.48 | $86.11 | 395,800 | — | — |
| 2025-07-11 | $14.41 | $85.69 | 493,400 | — | — |
| 2025-07-10 | $14.37 | $85.46 | 594,700 | — | — |
| 2025-07-09 | $14.13 | $84.03 | 485,100 | — | — |
| 2025-07-08 | $14.11 | $83.91 | 786,700 | — | — |
| 2025-07-07 | $13.85 | $82.36 | 799,400 | — | — |
| 2025-07-03 | $14.07 | $83.67 | 320,000 | — | — |
| 2025-07-02 | $13.92 | $82.78 | 752,400 | — | — |
| 2025-07-01 | $13.75 | $81.77 | 1,061,200 | — | — |
| 2025-06-30 | $13.66 | $81.23 | 845,600 | — | — |
| 2025-06-27 | $13.56 | $80.64 | 723,400 | — | — |
| 2025-06-26 | $13.56 | $80.64 | 1,491,200 | — | — |
| 2025-06-25 | $13.56 | $80.64 | 632,700 | — | — |
| 2025-06-24 | $13.64 | $81.12 | 930,200 | — | — |
| 2025-06-23 | $13.56 | $80.64 | 654,600 | — | — |
| 2025-06-20 | $13.71 | $81.53 | 493,000 | — | — |
| 2025-06-18 | $13.79 | $82.01 | 517,200 | — | — |
| 2025-06-17 | $13.69 | $81.41 | 790,500 | — | — |
| 2025-06-16 | $13.68 | $81.35 | 803,500 | — | — |
| 2025-06-13 | $14.35 | $82.84 | 496,400 | — | — |
| 2025-06-12 | $14.59 | $84.23 | 345,100 | — | — |
| 2025-06-11 | $14.55 | $83.99 | 499,900 | — | — |
| 2025-06-10 | $14.49 | $83.65 | 416,400 | — | — |
| 2025-06-09 | $14.45 | $83.42 | 459,500 | — | — |
| 2025-06-06 | $14.33 | $82.72 | 492,300 | — | — |
| 2025-06-05 | $14.10 | $81.40 | 753,800 | — | — |
| 2025-06-04 | $14.07 | $81.22 | 1,009,900 | — | — |
| 2025-06-03 | $14.50 | $83.71 | 541,900 | — | — |
| 2025-06-02 | $14.41 | $83.19 | 378,000 | — | — |
| 2025-05-30 | $14.63 | $84.46 | 394,800 | — | — |
| 2025-05-29 | $14.65 | $84.57 | 720,000 | — | — |
| 2025-05-28 | $14.46 | $83.47 | 368,200 | — | — |
| 2025-05-27 | $14.39 | $83.07 | 411,800 | — | — |
| 2025-05-23 | $14.10 | $81.40 | 312,400 | — | — |
| 2025-05-22 | $14.03 | $80.99 | 271,800 | — | — |
| 2025-05-21 | $14.12 | $81.51 | 374,100 | — | — |
| 2025-05-20 | $14.42 | $83.24 | 242,500 | — | — |
| 2025-05-19 | $14.45 | $83.42 | 554,500 | — | — |
| 2025-05-16 | $14.34 | $82.78 | 451,400 | — | — |
| 2025-05-15 | $14.14 | $81.63 | 445,600 | — | — |
| 2025-05-14 | $14.19 | $81.92 | 597,800 | — | — |
| 2025-05-13 | $14.24 | $82.20 | 1,175,400 | — | — |
| 2025-05-12 | $14.02 | $80.93 | 654,600 | — | — |
| 2025-05-09 | $13.79 | $79.61 | 367,700 | — | — |
| 2025-05-08 | $13.66 | $78.86 | 756,400 | — | — |
| 2025-05-07 | $13.34 | $77.01 | 650,700 | — | — |
| 2025-05-06 | $13.43 | $77.53 | 810,000 | — | — |
| 2025-05-05 | $13.42 | $77.47 | 1,121,200 | — | — |
| 2025-05-02 | $13.59 | $78.45 | 997,100 | — | — |
| 2025-05-01 | $13.27 | $76.61 | 2,100,500 | — | — |
| 2025-04-30 | $14.40 | $83.13 | 550,500 | — | — |
| 2025-04-29 | $14.62 | $84.40 | 534,900 | — | — |
| 2025-04-28 | $14.89 | $85.96 | 376,900 | — | — |
| 2025-04-25 | $14.68 | $84.74 | 384,800 | — | — |
| 2025-04-24 | $14.57 | $84.11 | 334,100 | — | — |
| 2025-04-23 | $14.42 | $83.24 | 412,400 | — | — |
| 2025-04-22 | $14.23 | $82.15 | 500,200 | — | — |
| 2025-04-21 | $14.08 | $81.28 | 548,600 | — | — |
| 2025-04-17 | $14.35 | $82.84 | 810,400 | — | — |
| 2025-04-16 | $13.98 | $80.70 | 781,900 | — | — |
| 2025-04-15 | $14.17 | $81.80 | 936,600 | — | — |
| 2025-04-14 | $13.85 | $79.95 | 557,000 | — | — |
| 2025-04-11 | $13.57 | $78.34 | 1,037,900 | — | — |
| 2025-04-10 | $13.55 | $78.22 | 1,096,100 | — | — |
| 2025-04-09 | $13.90 | $80.24 | 1,338,800 | — | — |
| 2025-04-08 | $12.94 | $74.70 | 1,555,000 | — | — |
| 2025-04-07 | $13.25 | $76.49 | 1,738,100 | — | — |
| 2025-04-04 | $13.89 | $80.18 | 2,429,500 | — | — |
| 2025-04-03 | $15.03 | $86.77 | 683,200 | — | — |
| 2025-04-02 | $15.32 | $88.44 | 648,800 | — | — |
| 2025-04-01 | $15.42 | $89.02 | 1,023,100 | — | — |
| 2025-03-31 | $15.36 | $88.67 | 765,900 | — | — |
| 2025-03-28 | $15.50 | $89.48 | 626,600 | — | — |
| 2025-03-27 | $15.61 | $90.11 | 754,800 | — | — |
| 2025-03-26 | $15.78 | $91.09 | 447,800 | — | — |
| 2025-03-25 | $15.73 | $90.81 | 618,500 | — | — |
| 2025-03-24 | $15.63 | $90.23 | 592,100 | — | — |
| 2025-03-21 | $15.62 | $90.17 | 824,700 | — | — |
| 2025-03-20 | $15.69 | $90.58 | 591,600 | — | — |
| 2025-03-19 | $15.73 | $90.81 | 814,100 | — | — |
| 2025-03-18 | $15.75 | $90.92 | 767,900 | — | — |
| 2025-03-17 | $15.45 | $89.19 | 1,050,000 | — | — |
| 2025-03-14 | $15.75 | $88.21 | 1,075,900 | — | — |
| 2025-03-13 | $15.56 | $87.14 | 1,736,400 | — | — |
| 2025-03-12 | $15.73 | $88.10 | 920,700 | — | — |
| 2025-03-11 | $15.69 | $87.87 | 1,372,700 | — | — |
| 2025-03-10 | $15.97 | $89.44 | 1,001,100 | — | — |
| 2025-03-07 | $16.11 | $90.22 | 936,600 | — | — |
| 2025-03-06 | $15.98 | $89.50 | 859,100 | — | — |
| 2025-03-05 | $16.01 | $89.66 | 1,309,300 | — | — |
| 2025-03-04 | $16.12 | $90.28 | 2,592,500 | — | — |
| 2025-03-03 | $15.95 | $89.33 | 810,200 | — | — |
| 2025-02-28 | $16.12 | $90.28 | 811,300 | — | — |
| 2025-02-27 | $15.98 | $89.50 | 896,400 | — | — |
| 2025-02-26 | $15.92 | $89.16 | 719,600 | — | — |
| 2025-02-25 | $15.92 | $89.16 | 694,500 | — | — |
| 2025-02-24 | $15.91 | $89.10 | 676,100 | — | — |
| 2025-02-21 | $16.03 | $89.78 | 509,800 | — | — |
| 2025-02-20 | $16.08 | $90.06 | 684,600 | — | — |
| 2025-02-19 | $16.09 | $90.11 | 665,800 | — | — |
| 2025-02-18 | $15.95 | $89.33 | 734,000 | — | — |
| 2025-02-14 | $15.78 | $88.38 | 515,800 | — | — |
| 2025-02-13 | $15.68 | $87.82 | 484,300 | — | — |
| 2025-02-12 | $15.72 | $88.04 | 520,800 | — | — |
| 2025-02-11 | $15.59 | $87.31 | 497,800 | — | — |
| 2025-02-10 | $15.47 | $86.64 | 620,600 | — | — |
| 2025-02-07 | $15.48 | $86.70 | 886,200 | — | — |
| 2025-02-06 | $15.55 | $87.09 | 745,300 | — | — |
| 2025-02-05 | $15.78 | $88.38 | 955,200 | — | — |
| 2025-02-04 | $15.51 | $86.86 | 1,683,300 | — | — |
| 2025-02-03 | $15.95 | $89.33 | 819,600 | — | — |
| 2025-01-31 | $16.00 | $89.61 | 811,300 | — | — |
| 2025-01-30 | $15.84 | $88.71 | 356,800 | — | — |
| 2025-01-29 | $15.66 | $87.70 | 572,600 | — | — |
| 2025-01-28 | $15.91 | $89.10 | 441,100 | — | — |
| 2025-01-27 | $15.81 | $88.54 | 500,200 | — | — |
| 2025-01-24 | $15.67 | $87.76 | 407,800 | — | — |
| 2025-01-23 | $15.64 | $87.59 | 412,200 | — | — |
| 2025-01-22 | $15.59 | $87.31 | 468,500 | — | — |
| 2025-01-21 | $15.72 | $88.04 | 1,033,700 | — | — |
| 2025-01-17 | $15.68 | $87.82 | 592,500 | — | — |
| 2025-01-16 | $15.68 | $87.82 | 390,500 | — | — |
| 2025-01-15 | $15.44 | $86.47 | 484,100 | — | — |
| 2025-01-14 | $15.27 | $85.52 | 493,000 | — | — |
| 2025-01-13 | $15.07 | $84.40 | 424,900 | — | — |
| 2025-01-10 | $14.96 | $83.78 | 643,800 | — | — |
| 2025-01-08 | $15.04 | $84.23 | 453,300 | — | — |
| 2025-01-07 | $15.08 | $84.46 | 530,000 | — | — |
| 2025-01-06 | $15.19 | $85.07 | 575,000 | — | — |
| 2025-01-03 | $15.32 | $85.80 | 400,700 | — | — |
| 2025-01-02 | $15.31 | $85.74 | 651,300 | — | — |