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
- 2011-01-21 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 | $14.64 | $197.47 | 2,323,100 | — | — |
| 2025-12-30 | $14.59 | $196.80 | 1,770,400 | — | — |
| 2025-12-29 | $14.33 | $193.29 | 1,221,800 | — | — |
| 2025-12-26 | $14.30 | $192.88 | 1,187,300 | — | — |
| 2025-12-24 | $14.25 | $192.21 | 890,900 | — | — |
| 2025-12-23 | $14.00 | $188.84 | 1,652,200 | — | — |
| 2025-12-22 | $13.91 | $187.62 | 1,621,200 | — | — |
| 2025-12-19 | $13.93 | $187.89 | 866,300 | — | — |
| 2025-12-18 | $13.74 | $185.33 | 1,086,800 | — | — |
| 2025-12-17 | $13.71 | $184.93 | 1,444,000 | — | — |
| 2025-12-16 | $13.91 | $182.23 | 1,671,700 | — | — |
| 2025-12-15 | $13.64 | $178.69 | 1,466,000 | — | — |
| 2025-12-12 | $13.80 | $180.79 | 969,500 | — | — |
| 2025-12-11 | $13.93 | $182.49 | 1,555,300 | — | — |
| 2025-12-10 | $14.07 | $184.32 | 1,275,000 | — | — |
| 2025-12-09 | $14.55 | $190.61 | 773,600 | — | — |
| 2025-12-08 | $14.59 | $191.14 | 1,042,000 | — | — |
| 2025-12-05 | $14.95 | $195.85 | 744,200 | — | — |
| 2025-12-04 | $15.28 | $200.18 | 782,600 | — | — |
| 2025-12-03 | $15.22 | $199.39 | 569,800 | — | — |
| 2025-12-02 | $15.06 | $197.29 | 797,600 | — | — |
| 2025-12-01 | $15.04 | $197.03 | 1,275,500 | — | — |
| 2025-11-28 | $14.99 | $196.38 | 1,193,200 | — | — |
| 2025-11-26 | $14.80 | $193.89 | 983,000 | — | — |
| 2025-11-25 | $14.23 | $186.42 | 1,235,300 | — | — |
| 2025-11-24 | $13.94 | $182.62 | 1,872,600 | — | — |
| 2025-11-21 | $13.16 | $172.40 | 1,950,100 | — | — |
| 2025-11-20 | $13.05 | $170.96 | 1,787,900 | — | — |
| 2025-11-19 | $13.06 | $171.09 | 2,472,200 | — | — |
| 2025-11-18 | $13.26 | $173.71 | 2,442,300 | — | — |
| 2025-11-17 | $13.78 | $180.52 | 2,242,200 | — | — |
| 2025-11-14 | $14.16 | $185.50 | 1,644,000 | — | — |
| 2025-11-13 | $14.91 | $190.09 | 1,372,800 | — | — |
| 2025-11-12 | $15.15 | $193.15 | 970,500 | — | — |
| 2025-11-11 | $15.21 | $193.91 | 702,900 | — | — |
| 2025-11-10 | $15.05 | $191.87 | 848,300 | — | — |
| 2025-11-07 | $15.13 | $192.89 | 1,104,500 | — | — |
| 2025-11-06 | $15.12 | $192.77 | 842,700 | — | — |
| 2025-11-05 | $15.26 | $194.55 | 597,500 | — | — |
| 2025-11-04 | $15.21 | $193.91 | 1,110,200 | — | — |
| 2025-11-03 | $15.39 | $196.21 | 1,108,500 | — | — |
| 2025-10-31 | $15.57 | $198.50 | 1,234,500 | — | — |
| 2025-10-30 | $15.19 | $193.66 | 811,400 | — | — |
| 2025-10-29 | $15.24 | $194.30 | 878,500 | — | — |
| 2025-10-28 | $15.57 | $198.50 | 703,200 | — | — |
| 2025-10-27 | $15.60 | $198.89 | 941,800 | — | — |
| 2025-10-24 | $15.46 | $197.10 | 997,200 | — | — |
| 2025-10-23 | $15.12 | $192.77 | 751,600 | — | — |
| 2025-10-22 | $14.87 | $189.58 | 1,286,200 | — | — |
| 2025-10-21 | $14.92 | $190.22 | 1,657,400 | — | — |
| 2025-10-20 | $14.75 | $188.05 | 3,049,200 | — | — |
| 2025-10-17 | $15.24 | $194.30 | 1,911,800 | — | — |
| 2025-10-16 | $15.58 | $193.53 | 2,214,000 | — | — |
| 2025-10-15 | $16.02 | $199.00 | 2,223,700 | — | — |
| 2025-10-14 | $16.45 | $204.34 | 991,600 | — | — |
| 2025-10-13 | $16.66 | $206.95 | 792,800 | — | — |
| 2025-10-10 | $16.45 | $204.34 | 1,272,200 | — | — |
| 2025-10-09 | $16.74 | $207.94 | 685,600 | — | — |
| 2025-10-08 | $16.81 | $208.81 | 543,700 | — | — |
| 2025-10-07 | $16.76 | $208.19 | 925,200 | — | — |
| 2025-10-06 | $16.72 | $207.69 | 1,079,700 | — | — |
| 2025-10-03 | $17.03 | $211.54 | 603,100 | — | — |
| 2025-10-02 | $17.24 | $214.15 | 630,200 | — | — |
| 2025-10-01 | $17.16 | $213.16 | 1,149,900 | — | — |
| 2025-09-30 | $16.93 | $210.30 | 1,368,000 | — | — |
| 2025-09-29 | $16.68 | $207.19 | 1,923,300 | — | — |
| 2025-09-26 | $16.92 | $210.18 | 876,500 | — | — |
| 2025-09-25 | $17.12 | $212.66 | 732,600 | — | — |
| 2025-09-24 | $17.25 | $214.27 | 625,000 | — | — |
| 2025-09-23 | $17.27 | $214.52 | 806,600 | — | — |
| 2025-09-22 | $17.23 | $214.03 | 1,275,700 | — | — |
| 2025-09-19 | $17.48 | $217.13 | 914,200 | — | — |
| 2025-09-18 | $17.45 | $216.76 | 1,172,800 | — | — |
| 2025-09-17 | $17.43 | $216.51 | 955,800 | — | — |
| 2025-09-16 | $17.37 | $215.77 | 1,727,700 | — | — |
| 2025-09-15 | $17.73 | $214.65 | 1,634,900 | — | — |
| 2025-09-12 | $17.69 | $214.16 | 1,313,000 | — | — |
| 2025-09-11 | $17.72 | $214.53 | 1,028,500 | — | — |
| 2025-09-10 | $17.52 | $212.11 | 2,013,900 | — | — |
| 2025-09-09 | $16.99 | $205.69 | 3,643,500 | — | — |
| 2025-09-08 | $17.75 | $214.89 | 2,219,800 | — | — |
| 2025-09-05 | $18.20 | $220.34 | 990,700 | — | — |
| 2025-09-04 | $18.35 | $222.15 | 810,940 | — | — |
| 2025-09-03 | $18.45 | $223.36 | 1,285,920 | — | — |
| 2025-09-02 | $18.45 | $223.36 | 1,197,080 | — | — |
| 2025-08-29 | $18.75 | $227.00 | 1,474,260 | — | — |
| 2025-08-28 | $18.75 | $227.00 | 784,000 | — | — |
| 2025-08-27 | $18.30 | $221.55 | 431,960 | — | — |
| 2025-08-26 | $18.45 | $223.36 | 1,117,180 | — | — |
| 2025-08-25 | $18.15 | $219.73 | 772,060 | — | — |
| 2025-08-22 | $17.85 | $216.10 | 1,013,160 | — | — |
| 2025-08-21 | $17.35 | $210.05 | 605,980 | — | — |
| 2025-08-20 | $17.10 | $207.02 | 580,300 | — | — |
| 2025-08-19 | $17.15 | $207.63 | 881,180 | — | — |
| 2025-08-18 | $17.10 | $207.02 | 889,820 | — | — |
| 2025-08-15 | $17.10 | $207.02 | 952,240 | — | — |
| 2025-08-14 | $17.35 | $204.60 | 1,217,280 | — | — |
| 2025-08-13 | $17.65 | $208.14 | 1,647,800 | — | — |
| 2025-08-12 | $17.70 | $208.73 | 1,652,080 | — | — |
| 2025-08-11 | $17.20 | $202.83 | 1,568,360 | — | — |
| 2025-08-08 | $16.60 | $195.75 | 1,914,180 | — | — |
| 2025-08-07 | $16.20 | $191.04 | 3,728,800 | — | — |
| 2025-08-06 | $16.80 | $198.11 | 2,057,420 | — | — |
| 2025-08-05 | $17.20 | $202.83 | 1,039,660 | — | — |
| 2025-08-04 | $17.25 | $203.42 | 1,169,340 | — | — |
| 2025-08-01 | $17.35 | $204.60 | 1,328,340 | — | — |
| 2025-07-31 | $17.80 | $209.91 | 1,280,300 | — | — |
| 2025-07-30 | $18.10 | $213.44 | 1,084,060 | — | — |
| 2025-07-29 | $18.55 | $218.75 | 1,037,120 | — | — |
| 2025-07-28 | $18.50 | $218.16 | 1,804,320 | — | — |
| 2025-07-25 | $18.10 | $213.44 | 1,728,580 | — | — |
| 2025-07-24 | $17.45 | $205.78 | 9,247,220 | — | — |
| 2025-07-23 | $18.10 | $213.44 | 8,478,380 | — | — |
| 2025-07-22 | $19.90 | $234.67 | 1,066,720 | — | — |
| 2025-07-21 | $19.35 | $228.18 | 3,385,440 | — | — |
| 2025-07-18 | $19.85 | $234.08 | 1,740,500 | — | — |
| 2025-07-17 | $20.25 | $238.80 | 951,920 | — | — |
| 2025-07-16 | $20.75 | $239.39 | 1,042,680 | — | — |
| 2025-07-15 | $20.80 | $239.96 | 801,260 | — | — |
| 2025-07-14 | $20.80 | $239.96 | 937,820 | — | — |
| 2025-07-11 | $20.60 | $237.66 | 716,960 | — | — |
| 2025-07-10 | $20.80 | $239.96 | 546,980 | — | — |
| 2025-07-09 | $20.70 | $238.81 | 637,080 | — | — |
| 2025-07-08 | $20.80 | $239.96 | 538,740 | — | — |
| 2025-07-07 | $20.80 | $239.96 | 902,780 | — | — |
| 2025-07-03 | $21.05 | $242.85 | 654,580 | — | — |
| 2025-07-02 | $20.95 | $241.69 | 946,480 | — | — |
| 2025-07-01 | $20.95 | $241.69 | 911,240 | — | — |
| 2025-06-30 | $21.00 | $242.27 | 1,012,600 | — | — |
| 2025-06-27 | $20.70 | $238.81 | 742,080 | — | — |
| 2025-06-26 | $20.40 | $235.35 | 821,320 | — | — |
| 2025-06-25 | $20.25 | $233.62 | 608,080 | — | — |
| 2025-06-24 | $20.30 | $234.20 | 894,320 | — | — |
| 2025-06-23 | $20.05 | $231.31 | 1,815,620 | — | — |
| 2025-06-20 | $20.40 | $235.35 | 691,000 | — | — |
| 2025-06-18 | $20.55 | $237.08 | 1,811,060 | — | — |
| 2025-06-17 | $20.60 | $237.66 | 1,708,720 | — | — |
| 2025-06-16 | $21.00 | $242.27 | 1,610,140 | — | — |
| 2025-06-13 | $21.85 | $246.89 | 1,286,860 | — | — |
| 2025-06-12 | $21.85 | $246.89 | 1,312,320 | — | — |
| 2025-06-11 | $22.25 | $251.41 | 709,720 | — | — |
| 2025-06-10 | $22.40 | $253.10 | 1,006,840 | — | — |
| 2025-06-09 | $22.50 | $254.23 | 793,960 | — | — |
| 2025-06-06 | $22.45 | $253.67 | 909,320 | — | — |
| 2025-06-05 | $22.25 | $251.41 | 874,540 | — | — |
| 2025-06-04 | $22.15 | $250.28 | 1,031,700 | — | — |
| 2025-06-03 | $22.20 | $250.84 | 1,368,040 | — | — |
| 2025-06-02 | $22.50 | $254.23 | 797,500 | — | — |
| 2025-05-30 | $22.65 | $255.93 | 1,051,100 | — | — |
| 2025-05-29 | $22.35 | $252.54 | 566,080 | — | — |
| 2025-05-28 | $21.95 | $248.02 | 805,420 | — | — |
| 2025-05-27 | $21.95 | $248.02 | 1,290,820 | — | — |
| 2025-05-23 | $22.15 | $250.28 | 969,920 | — | — |
| 2025-05-22 | $22.40 | $253.10 | 1,225,300 | — | — |
| 2025-05-21 | $22.80 | $257.62 | 1,649,380 | — | — |
| 2025-05-20 | $23.55 | $266.09 | 873,520 | — | — |
| 2025-05-19 | $23.60 | $266.66 | 2,519,940 | — | — |
| 2025-05-16 | $24.40 | $275.70 | 868,940 | — | — |
| 2025-05-15 | $24.80 | $275.13 | 1,047,560 | — | — |
| 2025-05-14 | $24.65 | $273.47 | 1,024,100 | — | — |
| 2025-05-13 | $24.50 | $271.81 | 1,191,820 | — | — |
| 2025-05-12 | $24.15 | $267.92 | 989,200 | — | — |
| 2025-05-09 | $23.90 | $265.15 | 594,500 | — | — |
| 2025-05-08 | $23.70 | $262.93 | 751,100 | — | — |
| 2025-05-07 | $23.70 | $262.93 | 586,700 | — | — |
| 2025-05-06 | $23.55 | $261.27 | 937,580 | — | — |
| 2025-05-05 | $23.40 | $259.60 | 964,280 | — | — |
| 2025-05-02 | $23.60 | $261.82 | 658,200 | — | — |
| 2025-05-01 | $23.25 | $257.94 | 656,740 | — | — |
| 2025-04-30 | $23.25 | $257.94 | 1,060,780 | — | — |
| 2025-04-29 | $23.20 | $257.38 | 535,560 | — | — |
| 2025-04-28 | $23.05 | $255.72 | 550,580 | — | — |
| 2025-04-25 | $22.85 | $253.50 | 609,920 | — | — |
| 2025-04-24 | $22.70 | $251.84 | 739,100 | — | — |
| 2025-04-23 | $22.40 | $248.51 | 628,460 | — | — |
| 2025-04-22 | $21.90 | $242.96 | 619,820 | — | — |
| 2025-04-21 | $21.35 | $236.86 | 1,185,080 | — | — |
| 2025-04-17 | $21.90 | $242.96 | 684,720 | — | — |
| 2025-04-16 | $22.10 | $245.18 | 846,840 | — | — |
| 2025-04-15 | $22.75 | $247.40 | 1,220,320 | — | — |
| 2025-04-14 | $22.35 | $243.05 | 1,250,580 | — | — |
| 2025-04-11 | $22.15 | $240.87 | 1,066,920 | — | — |
| 2025-04-10 | $22.00 | $239.24 | 1,868,040 | — | — |
| 2025-04-09 | $23.45 | $255.01 | 2,482,720 | — | — |
| 2025-04-08 | $21.70 | $235.98 | 1,703,400 | — | — |
| 2025-04-07 | $21.55 | $234.35 | 2,645,520 | — | — |
| 2025-04-04 | $21.70 | $235.98 | 2,555,940 | — | — |
| 2025-04-03 | $23.40 | $254.47 | 2,033,380 | — | — |
| 2025-04-02 | $24.70 | $268.60 | 4,074,460 | — | — |
| 2025-04-01 | $24.05 | $261.54 | 1,059,900 | — | — |
| 2025-03-31 | $23.60 | $256.64 | 1,077,260 | — | — |
| 2025-03-28 | $23.25 | $252.84 | 627,780 | — | — |
| 2025-03-27 | $23.30 | $253.38 | 496,980 | — | — |
| 2025-03-26 | $23.05 | $250.66 | 728,380 | — | — |
| 2025-03-25 | $23.30 | $253.38 | 602,780 | — | — |
| 2025-03-24 | $23.00 | $250.12 | 1,404,980 | — | — |
| 2025-03-21 | $22.85 | $248.49 | 1,729,520 | — | — |
| 2025-03-20 | $21.85 | $237.61 | 1,352,260 | — | — |
| 2025-03-19 | $21.50 | $233.81 | 6,418,320 | — | — |
| 2025-03-18 | $22.45 | $244.14 | 2,505,060 | — | — |
| 2025-03-17 | $23.35 | $253.92 | 1,611,500 | — | — |
| 2025-03-14 | $23.95 | $255.55 | 1,396,640 | — | — |
| 2025-03-13 | $23.90 | $255.02 | 1,455,120 | — | — |
| 2025-03-12 | $24.25 | $258.76 | 2,184,280 | — | — |
| 2025-03-11 | $23.45 | $250.22 | 5,742,060 | — | — |
| 2025-03-10 | $25.00 | $266.76 | 1,595,620 | — | — |
| 2025-03-07 | $25.15 | $268.36 | 1,195,680 | — | — |
| 2025-03-06 | $25.05 | $267.29 | 994,880 | — | — |
| 2025-03-05 | $25.15 | $268.36 | 976,280 | — | — |
| 2025-03-04 | $25.10 | $267.83 | 1,807,280 | — | — |
| 2025-03-03 | $25.20 | $268.89 | 1,349,280 | — | — |
| 2025-02-28 | $25.30 | $269.96 | 3,107,160 | — | — |
| 2025-02-27 | $25.10 | $267.83 | 1,347,560 | — | — |
| 2025-02-26 | $25.40 | $271.03 | 706,100 | — | — |
| 2025-02-25 | $25.35 | $270.49 | 888,820 | — | — |
| 2025-02-24 | $25.15 | $268.36 | 1,913,660 | — | — |
| 2025-02-21 | $25.25 | $269.43 | 1,487,780 | — | — |
| 2025-02-20 | $25.55 | $272.63 | 1,103,540 | — | — |
| 2025-02-19 | $25.55 | $272.63 | 745,540 | — | — |
| 2025-02-18 | $25.60 | $273.16 | 1,030,500 | — | — |
| 2025-02-14 | $25.30 | $269.96 | 2,094,780 | — | — |
| 2025-02-13 | $25.75 | $269.96 | 1,444,560 | — | — |
| 2025-02-12 | $25.70 | $269.44 | 1,661,280 | — | — |
| 2025-02-11 | $25.85 | $271.01 | 1,239,940 | — | — |
| 2025-02-10 | $25.85 | $271.01 | 1,562,800 | — | — |
| 2025-02-07 | $25.75 | $269.96 | 878,420 | — | — |
| 2025-02-06 | $25.75 | $269.96 | 876,200 | — | — |
| 2025-02-05 | $25.65 | $268.91 | 829,520 | — | — |
| 2025-02-04 | $25.55 | $267.86 | 834,100 | — | — |
| 2025-02-03 | $25.45 | $266.81 | 1,261,460 | — | — |
| 2025-01-31 | $25.50 | $267.34 | 3,170,560 | — | — |
| 2025-01-30 | $25.45 | $266.81 | 703,380 | — | — |
| 2025-01-29 | $25.35 | $265.77 | 926,440 | — | — |
| 2025-01-28 | $25.45 | $266.81 | 606,220 | — | — |
| 2025-01-27 | $25.55 | $267.86 | 792,840 | — | — |
| 2025-01-24 | $25.60 | $268.39 | 469,640 | — | — |
| 2025-01-23 | $25.45 | $266.81 | 509,920 | — | — |
| 2025-01-22 | $25.30 | $265.24 | 800,700 | — | — |
| 2025-01-21 | $25.35 | $265.77 | 1,025,900 | — | — |
| 2025-01-17 | $25.40 | $266.29 | 844,440 | — | — |
| 2025-01-16 | $25.75 | $265.24 | 1,309,380 | — | — |
| 2025-01-15 | $25.80 | $265.76 | 857,380 | — | — |
| 2025-01-14 | $25.55 | $263.18 | 721,500 | — | — |
| 2025-01-13 | $25.40 | $261.64 | 804,320 | — | — |
| 2025-01-10 | $25.35 | $261.12 | 790,080 | — | — |
| 2025-01-08 | $25.50 | $262.67 | 615,560 | — | — |
| 2025-01-07 | $25.50 | $262.67 | 813,860 | — | — |
| 2025-01-06 | $25.60 | $263.70 | 844,820 | — | — |
| 2025-01-03 | $25.50 | $262.67 | 2,786,340 | — | — |
| 2025-01-02 | $25.45 | $262.15 | 941,980 | — | — |