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
- 2016-04-15 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 | $14.03 | $15.91 | 7,635,000 | — | — |
| 2025-12-30 | $14.17 | $16.07 | 6,482,800 | — | — |
| 2025-12-29 | $13.92 | $15.79 | 5,502,700 | — | — |
| 2025-12-26 | $13.75 | $15.60 | 6,773,700 | — | — |
| 2025-12-24 | $13.88 | $15.74 | 3,818,400 | — | — |
| 2025-12-23 | $14.04 | $15.93 | 5,981,800 | — | — |
| 2025-12-22 | $14.08 | $15.97 | 7,729,000 | — | — |
| 2025-12-19 | $13.82 | $15.68 | 18,775,000 | — | — |
| 2025-12-18 | $13.77 | $15.62 | 10,978,500 | — | — |
| 2025-12-17 | $14.36 | $16.29 | 10,318,200 | — | — |
| 2025-12-16 | $14.00 | $15.71 | 9,825,000 | — | — |
| 2025-12-15 | $14.41 | $16.17 | 7,625,000 | — | — |
| 2025-12-12 | $14.60 | $16.38 | 7,237,800 | — | — |
| 2025-12-11 | $14.67 | $16.46 | 5,914,400 | — | — |
| 2025-12-10 | $15.01 | $16.84 | 7,437,800 | — | — |
| 2025-12-09 | $14.79 | $16.60 | 8,186,200 | — | — |
| 2025-12-08 | $14.78 | $16.59 | 8,374,000 | — | — |
| 2025-12-05 | $14.92 | $16.74 | 9,406,300 | — | — |
| 2025-12-04 | $14.85 | $16.66 | 8,507,900 | — | — |
| 2025-12-03 | $14.74 | $16.54 | 8,939,300 | — | — |
| 2025-12-02 | $14.29 | $16.04 | 10,227,300 | — | — |
| 2025-12-01 | $14.59 | $16.37 | 9,555,900 | — | — |
| 2025-11-28 | $14.49 | $16.26 | 4,076,500 | — | — |
| 2025-11-26 | $14.36 | $16.11 | 11,967,100 | — | — |
| 2025-11-25 | $14.11 | $15.83 | 8,828,100 | — | — |
| 2025-11-24 | $13.98 | $15.69 | 11,981,100 | — | — |
| 2025-11-21 | $13.93 | $15.63 | 9,671,500 | — | — |
| 2025-11-20 | $13.85 | $15.54 | 13,559,200 | — | — |
| 2025-11-19 | $14.02 | $15.73 | 15,553,600 | — | — |
| 2025-11-18 | $13.83 | $15.52 | 11,130,500 | — | — |
| 2025-11-17 | $13.68 | $15.35 | 20,549,900 | — | — |
| 2025-11-14 | $13.63 | $15.29 | 12,132,500 | — | — |
| 2025-11-13 | $13.31 | $14.94 | 8,748,800 | — | — |
| 2025-11-12 | $13.31 | $14.94 | 10,438,600 | — | — |
| 2025-11-11 | $13.54 | $15.19 | 11,922,700 | — | — |
| 2025-11-10 | $13.23 | $14.85 | 10,294,300 | — | — |
| 2025-11-07 | $13.26 | $14.88 | 11,470,100 | — | — |
| 2025-11-06 | $12.80 | $14.36 | 19,888,500 | — | — |
| 2025-11-05 | $12.13 | $13.61 | 15,487,000 | — | — |
| 2025-11-04 | $12.41 | $13.93 | 9,182,800 | — | — |
| 2025-11-03 | $12.61 | $14.15 | 11,503,300 | — | — |
| 2025-10-31 | $12.56 | $14.09 | 7,601,500 | — | — |
| 2025-10-30 | $12.41 | $13.93 | 8,319,200 | — | — |
| 2025-10-29 | $12.53 | $14.06 | 10,996,500 | — | — |
| 2025-10-28 | $12.30 | $13.80 | 9,047,600 | — | — |
| 2025-10-27 | $12.58 | $14.12 | 9,167,400 | — | — |
| 2025-10-24 | $12.48 | $14.00 | 8,551,600 | — | — |
| 2025-10-23 | $12.81 | $14.37 | 12,382,200 | — | — |
| 2025-10-22 | $12.50 | $14.03 | 12,719,500 | — | — |
| 2025-10-21 | $12.31 | $13.81 | 7,339,100 | — | — |
| 2025-10-20 | $12.33 | $13.84 | 9,389,100 | — | — |
| 2025-10-17 | $12.29 | $13.79 | 11,628,200 | — | — |
| 2025-10-16 | $12.09 | $13.57 | 10,480,100 | — | — |
| 2025-10-15 | $12.29 | $13.79 | 8,252,600 | — | — |
| 2025-10-14 | $12.35 | $13.86 | 15,070,100 | — | — |
| 2025-10-13 | $12.61 | $14.15 | 13,015,100 | — | — |
| 2025-10-10 | $12.20 | $13.69 | 13,743,500 | — | — |
| 2025-10-09 | $12.80 | $14.36 | 8,209,700 | — | — |
| 2025-10-08 | $13.05 | $14.64 | 15,020,700 | — | — |
| 2025-10-07 | $12.58 | $14.12 | 10,988,800 | — | — |
| 2025-10-06 | $12.61 | $14.15 | 9,769,200 | — | — |
| 2025-10-03 | $12.59 | $14.13 | 9,490,900 | — | — |
| 2025-10-02 | $12.38 | $13.89 | 10,100,700 | — | — |
| 2025-10-01 | $12.81 | $14.37 | 9,972,700 | — | — |
| 2025-09-30 | $12.80 | $14.36 | 14,501,700 | — | — |
| 2025-09-29 | $13.03 | $14.62 | 13,734,900 | — | — |
| 2025-09-26 | $13.68 | $15.35 | 23,673,400 | — | — |
| 2025-09-25 | $13.69 | $15.36 | 11,994,500 | — | — |
| 2025-09-24 | $13.67 | $15.34 | 20,318,000 | — | — |
| 2025-09-23 | $13.60 | $15.26 | 14,137,000 | — | — |
| 2025-09-22 | $13.38 | $15.01 | 11,905,200 | — | — |
| 2025-09-19 | $13.25 | $14.87 | 19,191,400 | — | — |
| 2025-09-18 | $13.58 | $15.24 | 17,285,400 | — | — |
| 2025-09-17 | $13.56 | $15.22 | 25,027,800 | — | — |
| 2025-09-16 | $13.39 | $15.03 | 21,350,000 | — | — |
| 2025-09-15 | $13.24 | $14.69 | 41,231,000 | — | — |
| 2025-09-12 | $13.70 | $15.20 | 6,722,300 | — | — |
| 2025-09-11 | $13.95 | $15.48 | 8,239,000 | — | — |
| 2025-09-10 | $14.22 | $15.78 | 6,629,900 | — | — |
| 2025-09-09 | $13.75 | $15.25 | 5,667,600 | — | — |
| 2025-09-08 | $13.79 | $15.30 | 8,818,800 | — | — |
| 2025-09-05 | $13.88 | $15.40 | 7,252,500 | — | — |
| 2025-09-04 | $14.33 | $15.90 | 10,830,200 | — | — |
| 2025-09-03 | $13.84 | $15.35 | 11,688,300 | — | — |
| 2025-09-02 | $14.51 | $16.10 | 13,583,400 | — | — |
| 2025-08-29 | $14.29 | $15.85 | 8,877,400 | — | — |
| 2025-08-28 | $14.45 | $16.03 | 6,939,400 | — | — |
| 2025-08-27 | $14.15 | $15.70 | 8,696,700 | — | — |
| 2025-08-26 | $13.87 | $15.39 | 7,700,100 | — | — |
| 2025-08-25 | $14.15 | $15.70 | 10,870,300 | — | — |
| 2025-08-22 | $13.76 | $15.27 | 7,544,100 | — | — |
| 2025-08-21 | $13.14 | $14.58 | 10,585,700 | — | — |
| 2025-08-20 | $13.31 | $14.77 | 8,920,800 | — | — |
| 2025-08-19 | $13.06 | $14.49 | 14,782,100 | — | — |
| 2025-08-18 | $13.30 | $14.76 | 6,944,600 | — | — |
| 2025-08-15 | $13.44 | $14.91 | 10,709,600 | — | — |
| 2025-08-14 | $13.58 | $15.07 | 9,180,300 | — | — |
| 2025-08-13 | $13.46 | $14.93 | 9,270,400 | — | — |
| 2025-08-12 | $13.38 | $14.84 | 14,331,400 | — | — |
| 2025-08-11 | $12.99 | $14.41 | 9,589,300 | — | — |
| 2025-08-08 | $13.26 | $14.71 | 10,127,700 | — | — |
| 2025-08-07 | $13.24 | $14.69 | 18,619,100 | — | — |
| 2025-08-06 | $13.58 | $15.07 | 14,027,100 | — | — |
| 2025-08-05 | $13.71 | $15.21 | 8,622,900 | — | — |
| 2025-08-04 | $13.69 | $15.19 | 8,371,100 | — | — |
| 2025-08-01 | $13.65 | $15.14 | 11,325,500 | — | — |
| 2025-07-31 | $14.16 | $15.71 | 7,318,300 | — | — |
| 2025-07-30 | $14.27 | $15.83 | 14,384,100 | — | — |
| 2025-07-29 | $14.42 | $16.00 | 10,827,400 | — | — |
| 2025-07-28 | $14.33 | $15.90 | 9,550,700 | — | — |
| 2025-07-25 | $13.78 | $15.29 | 7,968,700 | — | — |
| 2025-07-24 | $13.62 | $15.11 | 10,963,600 | — | — |
| 2025-07-23 | $13.52 | $15.00 | 8,160,400 | — | — |
| 2025-07-22 | $13.49 | $14.97 | 9,080,000 | — | — |
| 2025-07-21 | $13.22 | $14.67 | 8,223,700 | — | — |
| 2025-07-18 | $13.45 | $14.92 | 12,601,300 | — | — |
| 2025-07-17 | $13.55 | $15.03 | 11,646,100 | — | — |
| 2025-07-16 | $13.10 | $14.53 | 10,685,000 | — | — |
| 2025-07-15 | $13.54 | $15.02 | 10,885,100 | — | — |
| 2025-07-14 | $13.91 | $15.43 | 9,275,900 | — | — |
| 2025-07-11 | $14.16 | $15.71 | 6,989,900 | — | — |
| 2025-07-10 | $14.19 | $15.74 | 8,283,000 | — | — |
| 2025-07-09 | $14.15 | $15.70 | 9,654,600 | — | — |
| 2025-07-08 | $14.42 | $16.00 | 11,579,200 | — | — |
| 2025-07-07 | $13.77 | $15.28 | 7,623,200 | — | — |
| 2025-07-03 | $14.06 | $15.60 | 6,542,900 | — | — |
| 2025-07-02 | $14.17 | $15.72 | 11,724,000 | — | — |
| 2025-07-01 | $13.99 | $15.52 | 21,289,900 | — | — |
| 2025-06-30 | $13.62 | $15.11 | 11,369,000 | — | — |
| 2025-06-27 | $13.74 | $15.24 | 23,114,500 | — | — |
| 2025-06-26 | $13.92 | $15.44 | 12,863,500 | — | — |
| 2025-06-25 | $13.71 | $15.21 | 13,358,000 | — | — |
| 2025-06-24 | $14.01 | $15.54 | 17,327,100 | — | — |
| 2025-06-23 | $14.10 | $15.64 | 20,053,200 | — | — |
| 2025-06-20 | $14.73 | $16.34 | 10,893,400 | — | — |
| 2025-06-18 | $14.69 | $16.30 | 13,403,600 | — | — |
| 2025-06-17 | $14.68 | $16.29 | 11,330,100 | — | — |
| 2025-06-16 | $14.66 | $16.26 | 12,345,300 | — | — |
| 2025-06-13 | $14.93 | $16.40 | 15,832,200 | — | — |
| 2025-06-12 | $14.47 | $15.89 | 11,628,700 | — | — |
| 2025-06-11 | $14.32 | $15.73 | 12,460,700 | — | — |
| 2025-06-10 | $14.03 | $15.41 | 13,228,600 | — | — |
| 2025-06-09 | $13.78 | $15.13 | 12,782,100 | — | — |
| 2025-06-06 | $13.59 | $14.93 | 11,560,500 | — | — |
| 2025-06-05 | $13.11 | $14.40 | 9,044,400 | — | — |
| 2025-06-04 | $13.17 | $14.46 | 14,340,700 | — | — |
| 2025-06-03 | $13.30 | $14.61 | 10,931,800 | — | — |
| 2025-06-02 | $12.78 | $14.04 | 8,375,400 | — | — |
| 2025-05-30 | $12.61 | $13.85 | 10,164,600 | — | — |
| 2025-05-29 | $12.80 | $14.06 | 7,365,200 | — | — |
| 2025-05-28 | $12.68 | $13.93 | 7,455,600 | — | — |
| 2025-05-27 | $12.83 | $14.09 | 9,356,800 | — | — |
| 2025-05-23 | $12.72 | $13.97 | 6,311,700 | — | — |
| 2025-05-22 | $12.85 | $14.11 | 9,491,700 | — | — |
| 2025-05-21 | $12.97 | $14.24 | 8,161,600 | — | — |
| 2025-05-20 | $13.26 | $14.56 | 7,058,500 | — | — |
| 2025-05-19 | $13.33 | $14.64 | 7,415,900 | — | — |
| 2025-05-16 | $13.51 | $14.84 | 6,533,800 | — | — |
| 2025-05-15 | $13.55 | $14.88 | 9,843,900 | — | — |
| 2025-05-14 | $13.80 | $15.16 | 7,766,800 | — | — |
| 2025-05-13 | $13.95 | $15.32 | 13,147,100 | — | — |
| 2025-05-12 | $13.63 | $14.97 | 12,807,800 | — | — |
| 2025-05-09 | $13.01 | $14.29 | 9,696,000 | — | — |
| 2025-05-08 | $13.01 | $14.29 | 21,249,400 | — | — |
| 2025-05-07 | $11.89 | $13.06 | 17,129,500 | — | — |
| 2025-05-06 | $11.97 | $13.15 | 12,344,500 | — | — |
| 2025-05-05 | $11.88 | $13.05 | 12,301,900 | — | — |
| 2025-05-02 | $12.20 | $13.40 | 8,797,600 | — | — |
| 2025-05-01 | $12.10 | $13.29 | 9,284,700 | — | — |
| 2025-04-30 | $11.80 | $12.96 | 9,122,700 | — | — |
| 2025-04-29 | $12.20 | $13.40 | 9,023,700 | — | — |
| 2025-04-28 | $12.39 | $13.61 | 7,852,100 | — | — |
| 2025-04-25 | $12.26 | $13.47 | 6,323,300 | — | — |
| 2025-04-24 | $12.20 | $13.40 | 6,816,700 | — | — |
| 2025-04-23 | $11.90 | $13.07 | 9,088,900 | — | — |
| 2025-04-22 | $11.86 | $13.03 | 9,481,900 | — | — |
| 2025-04-21 | $11.62 | $12.76 | 10,527,700 | — | — |
| 2025-04-17 | $12.03 | $13.21 | 13,332,200 | — | — |
| 2025-04-16 | $11.50 | $12.63 | 15,370,100 | — | — |
| 2025-04-15 | $11.02 | $12.10 | 8,352,000 | — | — |
| 2025-04-14 | $11.00 | $12.08 | 8,459,800 | — | — |
| 2025-04-11 | $11.04 | $12.13 | 9,464,000 | — | — |
| 2025-04-10 | $10.56 | $11.60 | 13,617,000 | — | — |
| 2025-04-09 | $11.88 | $13.05 | 19,023,200 | — | — |
| 2025-04-08 | $10.36 | $11.38 | 15,750,200 | — | — |
| 2025-04-07 | $10.89 | $11.96 | 16,800,300 | — | — |
| 2025-04-04 | $10.75 | $11.81 | 20,220,900 | — | — |
| 2025-04-03 | $12.26 | $13.47 | 12,521,400 | — | — |
| 2025-04-02 | $14.18 | $15.57 | 5,686,300 | — | — |
| 2025-04-01 | $13.80 | $15.16 | 7,129,800 | — | — |
| 2025-03-31 | $13.85 | $15.21 | 8,176,000 | — | — |
| 2025-03-28 | $13.75 | $15.10 | 8,797,100 | — | — |
| 2025-03-27 | $13.95 | $15.32 | 7,430,500 | — | — |
| 2025-03-26 | $14.11 | $15.50 | 10,111,800 | — | — |
| 2025-03-25 | $14.25 | $15.65 | 5,787,900 | — | — |
| 2025-03-24 | $14.15 | $15.54 | 5,736,500 | — | — |
| 2025-03-21 | $13.78 | $15.13 | 10,209,900 | — | — |
| 2025-03-20 | $13.97 | $15.34 | 5,598,900 | — | — |
| 2025-03-19 | $14.09 | $15.47 | 10,153,700 | — | — |
| 2025-03-18 | $13.56 | $14.89 | 6,915,100 | — | — |
| 2025-03-17 | $13.60 | $14.94 | 6,370,700 | — | — |
| 2025-03-14 | $13.63 | $14.81 | 7,032,500 | — | — |
| 2025-03-13 | $12.93 | $14.04 | 6,967,500 | — | — |
| 2025-03-12 | $13.32 | $14.47 | 13,530,900 | — | — |
| 2025-03-11 | $12.86 | $13.97 | 11,615,400 | — | — |
| 2025-03-10 | $12.33 | $13.39 | 13,285,900 | — | — |
| 2025-03-07 | $12.67 | $13.76 | 9,333,000 | — | — |
| 2025-03-06 | $12.44 | $13.51 | 9,143,700 | — | — |
| 2025-03-05 | $12.43 | $13.50 | 16,827,700 | — | — |
| 2025-03-04 | $12.55 | $13.63 | 17,770,200 | — | — |
| 2025-03-03 | $12.94 | $14.06 | 16,878,400 | — | — |
| 2025-02-28 | $14.09 | $15.30 | 9,371,500 | — | — |
| 2025-02-27 | $14.06 | $15.27 | 9,110,500 | — | — |
| 2025-02-26 | $14.02 | $15.23 | 15,265,100 | — | — |
| 2025-02-25 | $13.67 | $14.85 | 10,246,600 | — | — |
| 2025-02-24 | $14.06 | $15.27 | 7,362,100 | — | — |
| 2025-02-21 | $14.03 | $15.24 | 9,344,300 | — | — |
| 2025-02-20 | $14.63 | $15.89 | 9,269,200 | — | — |
| 2025-02-19 | $14.62 | $15.88 | 7,168,800 | — | — |
| 2025-02-18 | $14.30 | $15.53 | 11,385,100 | — | — |
| 2025-02-14 | $14.17 | $15.39 | 7,360,000 | — | — |
| 2025-02-13 | $14.21 | $15.44 | 5,845,000 | — | — |
| 2025-02-12 | $14.26 | $15.49 | 10,313,400 | — | — |
| 2025-02-11 | $15.01 | $16.30 | 8,081,300 | — | — |
| 2025-02-10 | $14.97 | $16.26 | 5,646,200 | — | — |
| 2025-02-07 | $14.37 | $15.61 | 5,339,900 | — | — |
| 2025-02-06 | $14.30 | $15.53 | 5,346,000 | — | — |
| 2025-02-05 | $14.66 | $15.92 | 8,463,200 | — | — |
| 2025-02-04 | $14.76 | $16.03 | 5,736,200 | — | — |
| 2025-02-03 | $14.42 | $15.66 | 5,654,400 | — | — |
| 2025-01-31 | $14.65 | $15.91 | 5,529,500 | — | — |
| 2025-01-30 | $15.04 | $16.34 | 4,610,300 | — | — |
| 2025-01-29 | $15.11 | $16.41 | 6,925,500 | — | — |
| 2025-01-28 | $14.88 | $16.16 | 8,200,700 | — | — |
| 2025-01-27 | $14.98 | $16.27 | 6,721,000 | — | — |
| 2025-01-24 | $15.22 | $16.53 | 8,532,400 | — | — |
| 2025-01-23 | $15.58 | $16.92 | 5,495,700 | — | — |
| 2025-01-22 | $15.64 | $16.99 | 5,284,400 | — | — |
| 2025-01-21 | $15.76 | $17.12 | 6,799,600 | — | — |
| 2025-01-17 | $16.00 | $17.38 | 7,539,500 | — | — |
| 2025-01-16 | $15.83 | $17.19 | 7,792,300 | — | — |
| 2025-01-15 | $15.65 | $17.00 | 7,034,800 | — | — |
| 2025-01-14 | $15.48 | $16.81 | 7,489,500 | — | — |
| 2025-01-13 | $15.39 | $16.72 | 9,948,100 | — | — |
| 2025-01-10 | $15.14 | $16.45 | 10,361,800 | — | — |
| 2025-01-08 | $14.99 | $16.28 | 6,962,900 | — | — |
| 2025-01-07 | $14.99 | $16.28 | 10,810,200 | — | — |
| 2025-01-06 | $14.94 | $16.23 | 6,275,200 | — | — |
| 2025-01-03 | $15.14 | $16.45 | 8,950,500 | — | — |
| 2025-01-02 | $14.86 | $16.14 | 6,769,500 | — | — |