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
- 2013-05-02 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 | $10.90 | $42.74 | 8,299,500 | — | — |
| 2025-12-30 | $11.07 | $42.42 | 4,550,800 | — | — |
| 2025-12-29 | $11.07 | $42.42 | 8,943,800 | — | — |
| 2025-12-26 | $11.16 | $42.77 | 3,288,100 | — | — |
| 2025-12-24 | $11.16 | $42.77 | 7,659,100 | — | — |
| 2025-12-23 | $11.05 | $42.35 | 5,115,900 | — | — |
| 2025-12-22 | $11.14 | $42.69 | 4,173,600 | — | — |
| 2025-12-19 | $11.17 | $42.81 | 9,517,300 | — | — |
| 2025-12-18 | $11.23 | $43.04 | 4,502,900 | — | — |
| 2025-12-17 | $11.15 | $42.73 | 4,958,300 | — | — |
| 2025-12-16 | $11.04 | $42.31 | 4,728,400 | — | — |
| 2025-12-15 | $11.19 | $42.88 | 4,553,700 | — | — |
| 2025-12-12 | $11.11 | $42.58 | 5,615,500 | — | — |
| 2025-12-11 | $11.14 | $42.69 | 6,140,200 | — | — |
| 2025-12-10 | $11.21 | $42.96 | 5,102,500 | — | — |
| 2025-12-09 | $11.02 | $42.23 | 8,223,700 | — | — |
| 2025-12-08 | $11.07 | $42.42 | 5,744,300 | — | — |
| 2025-12-05 | $11.34 | $43.46 | 3,803,800 | — | — |
| 2025-12-04 | $11.36 | $43.53 | 3,341,200 | — | — |
| 2025-12-03 | $11.42 | $43.76 | 5,103,400 | — | — |
| 2025-12-02 | $11.33 | $43.42 | 5,918,800 | — | — |
| 2025-12-01 | $11.45 | $43.88 | 4,310,100 | — | — |
| 2025-11-28 | $11.49 | $44.03 | 2,373,500 | — | — |
| 2025-11-26 | $11.52 | $44.15 | 5,101,700 | — | — |
| 2025-11-25 | $11.39 | $43.65 | 5,080,700 | — | — |
| 2025-11-24 | $11.02 | $42.23 | 5,544,500 | — | — |
| 2025-11-21 | $11.03 | $42.27 | 6,849,100 | — | — |
| 2025-11-20 | $10.79 | $41.35 | 6,516,700 | — | — |
| 2025-11-19 | $10.84 | $41.54 | 4,587,200 | — | — |
| 2025-11-18 | $10.87 | $41.66 | 7,102,400 | — | — |
| 2025-11-17 | $10.86 | $41.62 | 5,315,500 | — | — |
| 2025-11-14 | $11.12 | $42.61 | 4,119,500 | — | — |
| 2025-11-13 | $11.15 | $42.73 | 3,895,300 | — | — |
| 2025-11-12 | $11.24 | $43.07 | 6,713,300 | — | — |
| 2025-11-11 | $11.14 | $42.69 | 5,445,100 | — | — |
| 2025-11-10 | $11.05 | $42.35 | 5,538,800 | — | — |
| 2025-11-07 | $11.03 | $42.27 | 8,326,600 | — | — |
| 2025-11-06 | $10.96 | $42.00 | 5,837,100 | — | — |
| 2025-11-05 | $11.11 | $42.58 | 6,696,100 | — | — |
| 2025-11-04 | $10.99 | $42.12 | 10,820,000 | — | — |
| 2025-11-03 | $11.07 | $42.42 | 9,078,500 | — | — |
| 2025-10-31 | $10.97 | $42.04 | 8,479,600 | — | — |
| 2025-10-30 | $10.99 | $42.12 | 9,166,800 | — | — |
| 2025-10-29 | $10.93 | $41.89 | 8,428,100 | — | — |
| 2025-10-28 | $10.83 | $41.50 | 4,799,900 | — | — |
| 2025-10-27 | $10.94 | $41.92 | 7,671,300 | — | — |
| 2025-10-24 | $10.86 | $41.62 | 4,624,100 | — | — |
| 2025-10-23 | $10.83 | $41.50 | 5,423,000 | — | — |
| 2025-10-22 | $10.89 | $41.73 | 6,001,700 | — | — |
| 2025-10-21 | $10.82 | $41.46 | 4,424,100 | — | — |
| 2025-10-20 | $10.91 | $41.81 | 5,557,000 | — | — |
| 2025-10-17 | $10.83 | $41.50 | 5,213,700 | — | — |
| 2025-10-16 | $10.70 | $41.00 | 8,134,500 | — | — |
| 2025-10-15 | $10.92 | $41.85 | 7,269,700 | — | — |
| 2025-10-14 | $10.91 | $41.81 | 6,569,200 | — | — |
| 2025-10-13 | $10.77 | $41.27 | 6,022,400 | — | — |
| 2025-10-10 | $10.65 | $40.81 | 5,540,800 | — | — |
| 2025-10-09 | $10.78 | $41.31 | 4,293,600 | — | — |
| 2025-10-08 | $10.95 | $41.96 | 4,782,300 | — | — |
| 2025-10-07 | $10.88 | $41.69 | 7,263,800 | — | — |
| 2025-10-06 | $10.90 | $41.77 | 9,093,400 | — | — |
| 2025-10-03 | $11.15 | $42.73 | 7,789,400 | — | — |
| 2025-10-02 | $11.17 | $42.81 | 9,466,800 | — | — |
| 2025-10-01 | $11.22 | $43.00 | 5,898,900 | — | — |
| 2025-09-30 | $11.39 | $42.69 | 5,509,600 | — | — |
| 2025-09-29 | $11.52 | $43.18 | 5,790,000 | — | — |
| 2025-09-26 | $11.62 | $43.55 | 3,821,000 | — | — |
| 2025-09-25 | $11.60 | $43.48 | 4,918,400 | — | — |
| 2025-09-24 | $11.68 | $43.78 | 8,823,600 | — | — |
| 2025-09-23 | $11.76 | $44.08 | 4,853,800 | — | — |
| 2025-09-22 | $11.84 | $44.38 | 7,842,200 | — | — |
| 2025-09-19 | $12.11 | $45.39 | 9,330,500 | — | — |
| 2025-09-18 | $12.29 | $46.06 | 5,762,000 | — | — |
| 2025-09-17 | $12.46 | $46.70 | 10,249,800 | — | — |
| 2025-09-16 | $12.07 | $45.24 | 11,851,300 | — | — |
| 2025-09-15 | $12.40 | $46.48 | 5,703,300 | — | — |
| 2025-09-12 | $12.38 | $46.40 | 5,037,300 | — | — |
| 2025-09-11 | $12.54 | $47.00 | 3,841,500 | — | — |
| 2025-09-10 | $12.50 | $46.85 | 4,221,600 | — | — |
| 2025-09-09 | $12.53 | $46.96 | 4,188,700 | — | — |
| 2025-09-08 | $12.50 | $46.85 | 5,564,800 | — | — |
| 2025-09-05 | $12.62 | $47.30 | 4,950,700 | — | — |
| 2025-09-04 | $12.56 | $47.08 | 4,670,800 | — | — |
| 2025-09-03 | $12.35 | $46.29 | 6,681,200 | — | — |
| 2025-09-02 | $12.27 | $45.99 | 6,324,800 | — | — |
| 2025-08-29 | $12.38 | $46.40 | 3,728,300 | — | — |
| 2025-08-28 | $12.28 | $46.03 | 3,967,200 | — | — |
| 2025-08-27 | $12.35 | $46.29 | 5,500,000 | — | — |
| 2025-08-26 | $12.46 | $46.70 | 4,491,500 | — | — |
| 2025-08-25 | $12.49 | $46.81 | 2,656,100 | — | — |
| 2025-08-22 | $12.56 | $47.08 | 6,791,900 | — | — |
| 2025-08-21 | $12.20 | $45.73 | 3,002,300 | — | — |
| 2025-08-20 | $12.34 | $46.25 | 3,181,000 | — | — |
| 2025-08-19 | $12.32 | $46.18 | 3,659,800 | — | — |
| 2025-08-18 | $12.24 | $45.88 | 2,791,400 | — | — |
| 2025-08-15 | $12.29 | $46.06 | 4,392,000 | — | — |
| 2025-08-14 | $12.37 | $46.36 | 3,158,500 | — | — |
| 2025-08-13 | $12.34 | $46.25 | 13,833,000 | — | — |
| 2025-08-12 | $12.31 | $46.14 | 9,962,900 | — | — |
| 2025-08-11 | $12.25 | $45.91 | 8,026,400 | — | — |
| 2025-08-08 | $12.27 | $45.99 | 1,966,200 | — | — |
| 2025-08-07 | $12.19 | $45.69 | 2,827,000 | — | — |
| 2025-08-06 | $12.13 | $45.46 | 3,390,500 | — | — |
| 2025-08-05 | $12.26 | $45.95 | 10,129,600 | — | — |
| 2025-08-04 | $12.21 | $45.76 | 3,199,700 | — | — |
| 2025-08-01 | $12.05 | $45.16 | 4,240,300 | — | — |
| 2025-07-31 | $12.03 | $45.09 | 5,045,200 | — | — |
| 2025-07-30 | $12.18 | $45.65 | 5,216,700 | — | — |
| 2025-07-29 | $12.37 | $46.36 | 3,519,200 | — | — |
| 2025-07-28 | $12.23 | $45.84 | 5,934,100 | — | — |
| 2025-07-25 | $12.19 | $45.69 | 3,956,300 | — | — |
| 2025-07-24 | $12.23 | $45.84 | 3,571,200 | — | — |
| 2025-07-23 | $12.25 | $45.91 | 3,534,400 | — | — |
| 2025-07-22 | $12.19 | $45.69 | 3,832,300 | — | — |
| 2025-07-21 | $12.00 | $44.98 | 4,568,900 | — | — |
| 2025-07-18 | $11.94 | $44.75 | 4,654,400 | — | — |
| 2025-07-17 | $11.91 | $44.64 | 6,041,400 | — | — |
| 2025-07-16 | $11.90 | $44.60 | 6,870,300 | — | — |
| 2025-07-15 | $11.71 | $43.89 | 4,900,000 | — | — |
| 2025-07-14 | $11.73 | $43.97 | 3,351,300 | — | — |
| 2025-07-11 | $11.68 | $43.78 | 2,745,100 | — | — |
| 2025-07-10 | $11.75 | $44.04 | 2,758,900 | — | — |
| 2025-07-09 | $11.72 | $43.93 | 2,684,500 | — | — |
| 2025-07-08 | $11.65 | $43.67 | 3,382,600 | — | — |
| 2025-07-07 | $11.60 | $43.48 | 4,953,000 | — | — |
| 2025-07-03 | $11.73 | $43.97 | 2,600,400 | — | — |
| 2025-07-02 | $11.68 | $43.78 | 5,913,100 | — | — |
| 2025-07-01 | $11.47 | $42.99 | 5,801,400 | — | — |
| 2025-06-30 | $11.29 | $42.32 | 4,907,600 | — | — |
| 2025-06-27 | $11.40 | $41.79 | 6,323,800 | — | — |
| 2025-06-26 | $11.40 | $41.79 | 3,418,300 | — | — |
| 2025-06-25 | $11.25 | $41.24 | 3,826,000 | — | — |
| 2025-06-24 | $11.32 | $41.50 | 4,166,500 | — | — |
| 2025-06-23 | $11.23 | $41.17 | 4,195,700 | — | — |
| 2025-06-20 | $11.21 | $41.10 | 7,118,700 | — | — |
| 2025-06-18 | $11.21 | $41.10 | 4,089,000 | — | — |
| 2025-06-17 | $11.11 | $40.73 | 3,467,500 | — | — |
| 2025-06-16 | $11.29 | $41.39 | 2,841,400 | — | — |
| 2025-06-13 | $11.29 | $41.39 | 3,264,700 | — | — |
| 2025-06-12 | $11.45 | $41.97 | 2,983,600 | — | — |
| 2025-06-11 | $11.41 | $41.83 | 4,174,900 | — | — |
| 2025-06-10 | $11.36 | $41.64 | 2,987,100 | — | — |
| 2025-06-09 | $11.23 | $41.17 | 3,113,400 | — | — |
| 2025-06-06 | $11.34 | $41.57 | 3,681,800 | — | — |
| 2025-06-05 | $11.21 | $41.10 | 3,861,300 | — | — |
| 2025-06-04 | $11.21 | $41.10 | 3,306,900 | — | — |
| 2025-06-03 | $11.24 | $41.20 | 3,772,700 | — | — |
| 2025-06-02 | $11.07 | $40.58 | 4,367,800 | — | — |
| 2025-05-30 | $11.15 | $40.88 | 6,084,100 | — | — |
| 2025-05-29 | $11.29 | $41.39 | 3,561,100 | — | — |
| 2025-05-28 | $11.15 | $40.88 | 3,948,700 | — | — |
| 2025-05-27 | $11.30 | $41.42 | 3,576,500 | — | — |
| 2025-05-23 | $11.13 | $40.80 | 3,200,500 | — | — |
| 2025-05-22 | $11.17 | $40.95 | 4,761,400 | — | — |
| 2025-05-21 | $11.11 | $40.73 | 6,356,000 | — | — |
| 2025-05-20 | $11.56 | $42.38 | 2,259,900 | — | — |
| 2025-05-19 | $11.65 | $42.71 | 3,718,200 | — | — |
| 2025-05-16 | $11.67 | $42.78 | 4,349,800 | — | — |
| 2025-05-15 | $11.63 | $42.63 | 4,504,300 | — | — |
| 2025-05-14 | $11.54 | $42.30 | 3,423,500 | — | — |
| 2025-05-13 | $11.54 | $42.30 | 4,703,900 | — | — |
| 2025-05-12 | $11.54 | $42.30 | 4,312,600 | — | — |
| 2025-05-09 | $11.23 | $41.17 | 4,337,200 | — | — |
| 2025-05-08 | $11.28 | $41.35 | 3,698,400 | — | — |
| 2025-05-07 | $11.27 | $41.31 | 4,528,400 | — | — |
| 2025-05-06 | $11.17 | $40.95 | 4,056,500 | — | — |
| 2025-05-05 | $11.35 | $41.61 | 4,868,000 | — | — |
| 2025-05-02 | $11.28 | $41.35 | 5,121,500 | — | — |
| 2025-05-01 | $11.18 | $40.99 | 4,676,200 | — | — |
| 2025-04-30 | $11.18 | $40.99 | 5,731,000 | — | — |
| 2025-04-29 | $11.14 | $40.84 | 5,459,200 | — | — |
| 2025-04-28 | $10.97 | $40.22 | 7,294,100 | — | — |
| 2025-04-25 | $10.54 | $38.64 | 5,071,600 | — | — |
| 2025-04-24 | $10.40 | $38.13 | 4,476,900 | — | — |
| 2025-04-23 | $10.33 | $37.87 | 5,355,300 | — | — |
| 2025-04-22 | $10.31 | $37.80 | 4,490,300 | — | — |
| 2025-04-21 | $9.97 | $36.55 | 7,822,500 | — | — |
| 2025-04-17 | $10.14 | $37.17 | 4,872,200 | — | — |
| 2025-04-16 | $10.02 | $36.73 | 3,125,700 | — | — |
| 2025-04-15 | $10.13 | $37.14 | 3,078,400 | — | — |
| 2025-04-14 | $10.03 | $36.77 | 6,102,600 | — | — |
| 2025-04-11 | $9.76 | $35.78 | 7,820,600 | — | — |
| 2025-04-10 | $9.57 | $35.08 | 10,161,000 | — | — |
| 2025-04-09 | $10.36 | $37.98 | 14,314,400 | — | — |
| 2025-04-08 | $9.81 | $35.96 | 6,885,100 | — | — |
| 2025-04-07 | $10.03 | $36.77 | 10,359,900 | — | — |
| 2025-04-04 | $10.45 | $38.31 | 15,756,400 | — | — |
| 2025-04-03 | $11.25 | $41.24 | 5,328,100 | — | — |
| 2025-04-02 | $11.54 | $42.30 | 5,068,700 | — | — |
| 2025-04-01 | $11.43 | $41.90 | 4,909,500 | — | — |
| 2025-03-31 | $11.45 | $41.97 | 7,130,500 | — | — |
| 2025-03-28 | $11.39 | $40.84 | 5,072,200 | — | — |
| 2025-03-27 | $11.63 | $41.70 | 2,836,700 | — | — |
| 2025-03-26 | $11.66 | $41.81 | 4,063,700 | — | — |
| 2025-03-25 | $11.68 | $41.88 | 3,480,500 | — | — |
| 2025-03-24 | $11.79 | $42.27 | 3,866,700 | — | — |
| 2025-03-21 | $11.63 | $41.70 | 9,054,300 | — | — |
| 2025-03-20 | $11.83 | $42.42 | 2,247,700 | — | — |
| 2025-03-19 | $11.82 | $42.38 | 3,016,000 | — | — |
| 2025-03-18 | $11.71 | $41.99 | 3,075,800 | — | — |
| 2025-03-17 | $11.77 | $42.20 | 3,873,700 | — | — |
| 2025-03-14 | $11.65 | $41.77 | 2,738,100 | — | — |
| 2025-03-13 | $11.42 | $40.95 | 2,294,400 | — | — |
| 2025-03-12 | $11.44 | $41.02 | 3,723,600 | — | — |
| 2025-03-11 | $11.53 | $41.34 | 4,788,500 | — | — |
| 2025-03-10 | $11.52 | $41.30 | 5,445,500 | — | — |
| 2025-03-07 | $11.82 | $42.38 | 3,518,800 | — | — |
| 2025-03-06 | $11.72 | $42.02 | 3,112,400 | — | — |
| 2025-03-05 | $11.82 | $42.38 | 3,763,900 | — | — |
| 2025-03-04 | $11.61 | $41.63 | 6,047,300 | — | — |
| 2025-03-03 | $11.95 | $42.85 | 6,729,900 | — | — |
| 2025-02-28 | $12.15 | $43.56 | 5,096,100 | — | — |
| 2025-02-27 | $12.05 | $43.20 | 4,536,200 | — | — |
| 2025-02-26 | $12.02 | $43.10 | 3,065,000 | — | — |
| 2025-02-25 | $11.94 | $42.81 | 3,474,400 | — | — |
| 2025-02-24 | $11.86 | $42.52 | 3,187,100 | — | — |
| 2025-02-21 | $11.89 | $42.63 | 3,651,100 | — | — |
| 2025-02-20 | $11.98 | $42.95 | 4,480,500 | — | — |
| 2025-02-19 | $11.94 | $42.81 | 2,952,100 | — | — |
| 2025-02-18 | $11.98 | $42.95 | 4,865,100 | — | — |
| 2025-02-14 | $12.03 | $43.13 | 2,742,500 | — | — |
| 2025-02-13 | $11.99 | $42.99 | 2,858,700 | — | — |
| 2025-02-12 | $11.91 | $42.70 | 3,614,200 | — | — |
| 2025-02-11 | $11.85 | $42.49 | 2,925,600 | — | — |
| 2025-02-10 | $11.86 | $42.52 | 2,991,600 | — | — |
| 2025-02-07 | $11.85 | $42.49 | 3,454,500 | — | — |
| 2025-02-06 | $11.91 | $42.70 | 6,808,900 | — | — |
| 2025-02-05 | $11.49 | $41.20 | 3,049,700 | — | — |
| 2025-02-04 | $11.46 | $41.09 | 3,243,500 | — | — |
| 2025-02-03 | $11.33 | $40.62 | 3,911,300 | — | — |
| 2025-01-31 | $11.51 | $41.27 | 4,316,400 | — | — |
| 2025-01-30 | $11.56 | $41.45 | 4,355,500 | — | — |
| 2025-01-29 | $11.34 | $40.66 | 3,162,700 | — | — |
| 2025-01-28 | $11.41 | $40.91 | 2,911,300 | — | — |
| 2025-01-27 | $11.39 | $40.84 | 4,444,600 | — | — |
| 2025-01-24 | $11.30 | $40.52 | 2,922,700 | — | — |
| 2025-01-23 | $11.28 | $40.44 | 2,303,200 | — | — |
| 2025-01-22 | $11.26 | $40.37 | 2,775,700 | — | — |
| 2025-01-21 | $11.37 | $40.77 | 4,717,000 | — | — |
| 2025-01-17 | $11.35 | $40.69 | 3,835,400 | — | — |
| 2025-01-16 | $11.26 | $40.37 | 5,029,500 | — | — |
| 2025-01-15 | $11.17 | $40.05 | 2,960,500 | — | — |
| 2025-01-14 | $10.99 | $39.40 | 4,111,400 | — | — |
| 2025-01-13 | $10.71 | $38.40 | 3,779,800 | — | — |
| 2025-01-10 | $10.70 | $38.36 | 3,747,500 | — | — |
| 2025-01-08 | $10.96 | $39.30 | 2,220,100 | — | — |
| 2025-01-07 | $11.00 | $39.44 | 3,612,000 | — | — |
| 2025-01-06 | $11.06 | $39.66 | 4,666,900 | — | — |
| 2025-01-03 | $11.15 | $39.98 | 5,208,700 | — | — |
| 2025-01-02 | $10.86 | $38.94 | 4,616,200 | — | — |