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
- 2009-07-30 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 | $12.55 | $70.49 | 662,700 | — | — |
| 2025-12-30 | $12.57 | $70.61 | 611,900 | — | — |
| 2025-12-29 | $12.53 | $70.38 | 935,800 | — | — |
| 2025-12-26 | $12.53 | $70.38 | 1,092,400 | — | — |
| 2025-12-24 | $13.04 | $71.00 | 667,600 | — | — |
| 2025-12-23 | $12.97 | $70.62 | 1,139,300 | — | — |
| 2025-12-22 | $13.33 | $72.58 | 1,015,800 | — | — |
| 2025-12-19 | $13.18 | $71.76 | 4,230,600 | — | — |
| 2025-12-18 | $13.19 | $71.82 | 1,546,600 | — | — |
| 2025-12-17 | $12.74 | $69.37 | 1,668,100 | — | — |
| 2025-12-16 | $12.50 | $68.06 | 1,018,900 | — | — |
| 2025-12-15 | $12.65 | $68.88 | 1,097,500 | — | — |
| 2025-12-12 | $12.46 | $67.84 | 841,100 | — | — |
| 2025-12-11 | $12.61 | $68.66 | 833,900 | — | — |
| 2025-12-10 | $12.55 | $68.33 | 724,900 | — | — |
| 2025-12-09 | $12.55 | $68.33 | 847,300 | — | — |
| 2025-12-08 | $12.67 | $68.99 | 929,900 | — | — |
| 2025-12-05 | $12.70 | $69.15 | 1,254,700 | — | — |
| 2025-12-04 | $12.66 | $68.93 | 876,600 | — | — |
| 2025-12-03 | $12.89 | $70.18 | 792,300 | — | — |
| 2025-12-02 | $12.81 | $69.75 | 724,500 | — | — |
| 2025-12-01 | $12.90 | $70.24 | 765,000 | — | — |
| 2025-11-28 | $12.84 | $69.91 | 507,700 | — | — |
| 2025-11-26 | $12.92 | $70.35 | 1,256,600 | — | — |
| 2025-11-25 | $12.82 | $69.80 | 1,089,100 | — | — |
| 2025-11-24 | $12.71 | $69.20 | 915,500 | — | — |
| 2025-11-21 | $12.67 | $68.99 | 915,700 | — | — |
| 2025-11-20 | $12.37 | $67.35 | 540,600 | — | — |
| 2025-11-19 | $12.35 | $67.24 | 525,200 | — | — |
| 2025-11-18 | $12.36 | $67.30 | 754,500 | — | — |
| 2025-11-17 | $12.33 | $67.13 | 519,000 | — | — |
| 2025-11-14 | $12.46 | $67.84 | 558,300 | — | — |
| 2025-11-13 | $12.41 | $67.57 | 692,600 | — | — |
| 2025-11-12 | $12.39 | $67.46 | 723,400 | — | — |
| 2025-11-11 | $12.43 | $67.68 | 838,900 | — | — |
| 2025-11-10 | $12.19 | $66.37 | 586,000 | — | — |
| 2025-11-07 | $12.16 | $66.21 | 578,800 | — | — |
| 2025-11-06 | $12.07 | $65.72 | 692,300 | — | — |
| 2025-11-05 | $12.19 | $66.37 | 747,600 | — | — |
| 2025-11-04 | $12.18 | $66.32 | 711,800 | — | — |
| 2025-11-03 | $12.04 | $65.56 | 995,800 | — | — |
| 2025-10-31 | $12.04 | $65.56 | 794,200 | — | — |
| 2025-10-30 | $12.04 | $65.56 | 1,289,300 | — | — |
| 2025-10-29 | $12.32 | $67.08 | 980,000 | — | — |
| 2025-10-28 | $12.60 | $68.60 | 833,000 | — | — |
| 2025-10-27 | $12.60 | $68.60 | 942,700 | — | — |
| 2025-10-24 | $12.61 | $68.66 | 1,426,000 | — | — |
| 2025-10-23 | $12.56 | $68.39 | 1,535,600 | — | — |
| 2025-10-22 | $12.68 | $69.04 | 2,029,500 | — | — |
| 2025-10-21 | $11.70 | $63.70 | 698,600 | — | — |
| 2025-10-20 | $11.83 | $64.41 | 568,100 | — | — |
| 2025-10-17 | $11.72 | $63.81 | 761,000 | — | — |
| 2025-10-16 | $11.65 | $63.43 | 895,600 | — | — |
| 2025-10-15 | $12.05 | $65.61 | 756,000 | — | — |
| 2025-10-14 | $11.98 | $65.23 | 1,077,500 | — | — |
| 2025-10-13 | $11.85 | $64.52 | 980,500 | — | — |
| 2025-10-10 | $11.77 | $64.08 | 1,256,200 | — | — |
| 2025-10-09 | $12.25 | $64.52 | 1,407,300 | — | — |
| 2025-10-08 | $12.55 | $66.10 | 907,400 | — | — |
| 2025-10-07 | $12.41 | $65.36 | 1,381,900 | — | — |
| 2025-10-06 | $12.44 | $65.52 | 810,600 | — | — |
| 2025-10-03 | $12.60 | $66.36 | 1,056,500 | — | — |
| 2025-10-02 | $12.59 | $66.31 | 677,000 | — | — |
| 2025-10-01 | $12.51 | $65.89 | 769,900 | — | — |
| 2025-09-30 | $12.26 | $64.57 | 765,900 | — | — |
| 2025-09-29 | $12.16 | $64.05 | 457,400 | — | — |
| 2025-09-26 | $12.19 | $64.20 | 468,600 | — | — |
| 2025-09-25 | $12.08 | $63.63 | 692,100 | — | — |
| 2025-09-24 | $12.06 | $63.52 | 485,700 | — | — |
| 2025-09-23 | $12.02 | $63.31 | 647,100 | — | — |
| 2025-09-22 | $11.94 | $62.89 | 936,300 | — | — |
| 2025-09-19 | $12.10 | $63.73 | 2,080,900 | — | — |
| 2025-09-18 | $12.19 | $64.20 | 914,000 | — | — |
| 2025-09-17 | $12.24 | $64.47 | 517,000 | — | — |
| 2025-09-16 | $12.15 | $63.99 | 579,000 | — | — |
| 2025-09-15 | $12.25 | $64.52 | 427,900 | — | — |
| 2025-09-12 | $12.25 | $64.52 | 493,700 | — | — |
| 2025-09-11 | $12.36 | $65.10 | 677,800 | — | — |
| 2025-09-10 | $12.38 | $65.21 | 680,700 | — | — |
| 2025-09-09 | $12.39 | $65.26 | 502,700 | — | — |
| 2025-09-08 | $12.48 | $65.73 | 1,038,700 | — | — |
| 2025-09-05 | $12.60 | $66.36 | 516,700 | — | — |
| 2025-09-04 | $12.57 | $66.21 | 715,200 | — | — |
| 2025-09-03 | $12.39 | $65.26 | 729,400 | — | — |
| 2025-09-02 | $12.13 | $63.89 | 650,700 | — | — |
| 2025-08-29 | $12.31 | $64.84 | 534,200 | — | — |
| 2025-08-28 | $12.18 | $64.15 | 545,000 | — | — |
| 2025-08-27 | $12.13 | $63.89 | 676,500 | — | — |
| 2025-08-26 | $12.29 | $64.73 | 551,900 | — | — |
| 2025-08-25 | $12.25 | $64.52 | 676,200 | — | — |
| 2025-08-22 | $12.36 | $65.10 | 848,800 | — | — |
| 2025-08-21 | $11.89 | $62.62 | 455,500 | — | — |
| 2025-08-20 | $12.17 | $64.10 | 387,700 | — | — |
| 2025-08-19 | $12.16 | $64.05 | 507,200 | — | — |
| 2025-08-18 | $12.00 | $63.20 | 874,300 | — | — |
| 2025-08-15 | $12.16 | $64.05 | 603,500 | — | — |
| 2025-08-14 | $12.18 | $64.15 | 583,700 | — | — |
| 2025-08-13 | $12.26 | $64.57 | 690,900 | — | — |
| 2025-08-12 | $12.05 | $63.47 | 543,600 | — | — |
| 2025-08-11 | $11.87 | $62.52 | 559,200 | — | — |
| 2025-08-08 | $11.97 | $63.05 | 770,100 | — | — |
| 2025-08-07 | $11.98 | $63.10 | 615,100 | — | — |
| 2025-08-06 | $11.97 | $63.05 | 711,200 | — | — |
| 2025-08-05 | $12.08 | $63.63 | 585,300 | — | — |
| 2025-08-04 | $12.12 | $63.84 | 1,015,000 | — | — |
| 2025-08-01 | $11.80 | $62.15 | 959,500 | — | — |
| 2025-07-31 | $11.79 | $62.10 | 1,336,800 | — | — |
| 2025-07-30 | $12.03 | $63.36 | 963,000 | — | — |
| 2025-07-29 | $12.26 | $64.57 | 723,500 | — | — |
| 2025-07-28 | $12.21 | $64.31 | 977,400 | — | — |
| 2025-07-25 | $12.39 | $65.26 | 1,287,100 | — | — |
| 2025-07-24 | $12.77 | $67.26 | 766,400 | — | — |
| 2025-07-23 | $12.89 | $67.89 | 1,615,600 | — | — |
| 2025-07-22 | $12.69 | $66.84 | 931,700 | — | — |
| 2025-07-21 | $12.48 | $65.73 | 951,100 | — | — |
| 2025-07-18 | $12.51 | $65.89 | 1,062,700 | — | — |
| 2025-07-17 | $12.63 | $66.52 | 900,700 | — | — |
| 2025-07-16 | $12.76 | $67.21 | 797,600 | — | — |
| 2025-07-15 | $12.53 | $66.00 | 868,300 | — | — |
| 2025-07-14 | $12.62 | $66.47 | 965,600 | — | — |
| 2025-07-11 | $12.59 | $66.31 | 927,800 | — | — |
| 2025-07-10 | $13.14 | $67.10 | 1,593,300 | — | — |
| 2025-07-09 | $13.19 | $67.36 | 1,149,700 | — | — |
| 2025-07-08 | $13.13 | $67.05 | 982,000 | — | — |
| 2025-07-07 | $13.05 | $66.64 | 893,000 | — | — |
| 2025-07-03 | $13.23 | $67.56 | 479,000 | — | — |
| 2025-07-02 | $13.23 | $67.56 | 1,019,000 | — | — |
| 2025-07-01 | $13.00 | $66.39 | 692,600 | — | — |
| 2025-06-30 | $12.86 | $65.67 | 690,600 | — | — |
| 2025-06-27 | $12.75 | $65.11 | 746,400 | — | — |
| 2025-06-26 | $12.89 | $65.82 | 623,900 | — | — |
| 2025-06-25 | $12.66 | $64.65 | 614,200 | — | — |
| 2025-06-24 | $12.64 | $64.55 | 567,500 | — | — |
| 2025-06-23 | $12.51 | $63.88 | 600,500 | — | — |
| 2025-06-20 | $12.44 | $63.53 | 2,586,900 | — | — |
| 2025-06-18 | $12.36 | $63.12 | 618,900 | — | — |
| 2025-06-17 | $12.26 | $62.61 | 858,200 | — | — |
| 2025-06-16 | $12.45 | $63.58 | 615,500 | — | — |
| 2025-06-13 | $12.58 | $64.24 | 574,700 | — | — |
| 2025-06-12 | $12.88 | $65.77 | 414,800 | — | — |
| 2025-06-11 | $12.78 | $65.26 | 494,800 | — | — |
| 2025-06-10 | $12.73 | $65.01 | 457,100 | — | — |
| 2025-06-09 | $12.51 | $63.88 | 638,500 | — | — |
| 2025-06-06 | $12.43 | $63.48 | 507,600 | — | — |
| 2025-06-05 | $12.36 | $63.12 | 770,100 | — | — |
| 2025-06-04 | $12.30 | $62.81 | 701,800 | — | — |
| 2025-06-03 | $12.24 | $62.51 | 717,400 | — | — |
| 2025-06-02 | $12.12 | $61.89 | 858,300 | — | — |
| 2025-05-30 | $12.28 | $62.71 | 621,100 | — | — |
| 2025-05-29 | $12.34 | $63.02 | 547,200 | — | — |
| 2025-05-28 | $12.28 | $62.71 | 710,700 | — | — |
| 2025-05-27 | $12.41 | $63.37 | 479,100 | — | — |
| 2025-05-23 | $12.22 | $62.40 | 536,900 | — | — |
| 2025-05-22 | $12.31 | $62.86 | 891,600 | — | — |
| 2025-05-21 | $12.40 | $63.32 | 631,400 | — | — |
| 2025-05-20 | $12.91 | $65.93 | 375,800 | — | — |
| 2025-05-19 | $12.96 | $66.18 | 431,200 | — | — |
| 2025-05-16 | $13.13 | $67.05 | 612,200 | — | — |
| 2025-05-15 | $13.09 | $66.85 | 475,800 | — | — |
| 2025-05-14 | $12.83 | $65.52 | 505,500 | — | — |
| 2025-05-13 | $12.92 | $65.98 | 440,400 | — | — |
| 2025-05-12 | $12.87 | $65.72 | 672,000 | — | — |
| 2025-05-09 | $12.74 | $65.06 | 486,500 | — | — |
| 2025-05-08 | $12.69 | $64.80 | 562,000 | — | — |
| 2025-05-07 | $12.65 | $64.60 | 536,100 | — | — |
| 2025-05-06 | $12.62 | $64.45 | 557,000 | — | — |
| 2025-05-05 | $12.83 | $65.52 | 531,600 | — | — |
| 2025-05-02 | $12.92 | $65.98 | 750,300 | — | — |
| 2025-05-01 | $12.81 | $65.42 | 894,300 | — | — |
| 2025-04-30 | $12.84 | $65.57 | 1,000,900 | — | — |
| 2025-04-29 | $12.84 | $65.57 | 1,155,100 | — | — |
| 2025-04-28 | $12.61 | $64.39 | 1,182,800 | — | — |
| 2025-04-25 | $12.20 | $62.30 | 1,131,000 | — | — |
| 2025-04-24 | $12.07 | $61.64 | 2,247,800 | — | — |
| 2025-04-23 | $12.29 | $62.76 | 3,309,200 | — | — |
| 2025-04-22 | $13.21 | $67.46 | 902,100 | — | — |
| 2025-04-21 | $12.90 | $65.88 | 528,900 | — | — |
| 2025-04-17 | $12.99 | $66.34 | 720,000 | — | — |
| 2025-04-16 | $12.69 | $64.80 | 807,200 | — | — |
| 2025-04-15 | $12.75 | $65.11 | 626,700 | — | — |
| 2025-04-14 | $12.56 | $64.14 | 998,000 | — | — |
| 2025-04-11 | $12.19 | $62.25 | 1,342,900 | — | — |
| 2025-04-10 | $12.62 | $62.40 | 1,925,000 | — | — |
| 2025-04-09 | $13.41 | $66.31 | 2,492,900 | — | — |
| 2025-04-08 | $12.69 | $62.75 | 1,377,800 | — | — |
| 2025-04-07 | $13.03 | $64.43 | 1,924,800 | — | — |
| 2025-04-04 | $13.67 | $67.60 | 1,272,400 | — | — |
| 2025-04-03 | $14.43 | $71.35 | 1,521,300 | — | — |
| 2025-04-02 | $14.58 | $72.09 | 914,300 | — | — |
| 2025-04-01 | $14.61 | $72.24 | 433,100 | — | — |
| 2025-03-31 | $14.65 | $72.44 | 786,800 | — | — |
| 2025-03-28 | $14.63 | $72.34 | 647,300 | — | — |
| 2025-03-27 | $14.77 | $73.03 | 957,600 | — | — |
| 2025-03-26 | $14.65 | $72.44 | 613,100 | — | — |
| 2025-03-25 | $14.65 | $72.44 | 592,200 | — | — |
| 2025-03-24 | $14.73 | $72.84 | 678,400 | — | — |
| 2025-03-21 | $14.63 | $72.34 | 1,754,100 | — | — |
| 2025-03-20 | $14.76 | $72.99 | 583,100 | — | — |
| 2025-03-19 | $14.64 | $72.39 | 600,000 | — | — |
| 2025-03-18 | $14.66 | $72.49 | 891,800 | — | — |
| 2025-03-17 | $14.59 | $72.14 | 533,500 | — | — |
| 2025-03-14 | $14.51 | $71.75 | 401,300 | — | — |
| 2025-03-13 | $14.26 | $70.51 | 511,100 | — | — |
| 2025-03-12 | $14.33 | $70.86 | 835,800 | — | — |
| 2025-03-11 | $14.33 | $70.86 | 781,100 | — | — |
| 2025-03-10 | $14.63 | $72.34 | 754,900 | — | — |
| 2025-03-07 | $14.76 | $72.99 | 693,100 | — | — |
| 2025-03-06 | $14.33 | $70.86 | 727,900 | — | — |
| 2025-03-05 | $14.50 | $71.70 | 430,900 | — | — |
| 2025-03-04 | $14.36 | $71.01 | 805,300 | — | — |
| 2025-03-03 | $14.59 | $72.14 | 646,400 | — | — |
| 2025-02-28 | $14.65 | $72.44 | 657,400 | — | — |
| 2025-02-27 | $14.39 | $71.16 | 623,100 | — | — |
| 2025-02-26 | $14.42 | $71.30 | 1,194,100 | — | — |
| 2025-02-25 | $14.53 | $71.85 | 1,498,900 | — | — |
| 2025-02-24 | $14.11 | $69.77 | 604,900 | — | — |
| 2025-02-21 | $14.07 | $69.57 | 766,300 | — | — |
| 2025-02-20 | $14.00 | $69.23 | 563,200 | — | — |
| 2025-02-19 | $13.79 | $68.19 | 379,400 | — | — |
| 2025-02-18 | $13.76 | $68.04 | 391,600 | — | — |
| 2025-02-14 | $13.77 | $68.09 | 439,600 | — | — |
| 2025-02-13 | $13.72 | $67.84 | 368,000 | — | — |
| 2025-02-12 | $13.62 | $67.35 | 629,700 | — | — |
| 2025-02-11 | $13.65 | $67.50 | 613,500 | — | — |
| 2025-02-10 | $13.62 | $67.35 | 550,000 | — | — |
| 2025-02-07 | $13.50 | $66.75 | 626,900 | — | — |
| 2025-02-06 | $13.63 | $67.40 | 988,800 | — | — |
| 2025-02-05 | $13.55 | $67.00 | 947,300 | — | — |
| 2025-02-04 | $13.51 | $66.80 | 819,800 | — | — |
| 2025-02-03 | $13.35 | $66.01 | 1,132,700 | — | — |
| 2025-01-31 | $13.60 | $67.25 | 2,025,400 | — | — |
| 2025-01-30 | $12.89 | $63.74 | 641,600 | — | — |
| 2025-01-29 | $12.69 | $62.75 | 442,300 | — | — |
| 2025-01-28 | $12.80 | $63.29 | 529,400 | — | — |
| 2025-01-27 | $12.90 | $63.79 | 690,400 | — | — |
| 2025-01-24 | $12.61 | $62.35 | 760,000 | — | — |
| 2025-01-23 | $12.56 | $62.11 | 755,800 | — | — |
| 2025-01-22 | $12.60 | $62.30 | 477,500 | — | — |
| 2025-01-21 | $12.70 | $62.80 | 483,200 | — | — |
| 2025-01-17 | $12.71 | $62.85 | 563,100 | — | — |
| 2025-01-16 | $12.57 | $62.16 | 848,800 | — | — |
| 2025-01-15 | $12.52 | $61.91 | 605,400 | — | — |
| 2025-01-14 | $12.26 | $60.62 | 655,500 | — | — |
| 2025-01-13 | $12.00 | $59.34 | 1,064,800 | — | — |
| 2025-01-10 | $12.11 | $59.88 | 922,200 | — | — |
| 2025-01-08 | $12.41 | $61.36 | 571,700 | — | — |
| 2025-01-07 | $12.48 | $61.71 | 599,200 | — | — |
| 2025-01-06 | $12.51 | $61.86 | 889,200 | — | — |
| 2025-01-03 | $12.70 | $62.80 | 944,200 | — | — |
| 2025-01-02 | $12.56 | $62.11 | 650,600 | — | — |