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
- 2006-11-17 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 | $14.26 | $14.26 | 1,285,100 | — | — |
| 2025-12-30 | $14.43 | $14.43 | 1,532,100 | — | — |
| 2025-12-29 | $14.11 | $14.11 | 1,757,100 | — | — |
| 2025-12-26 | $14.99 | $14.99 | 983,000 | — | — |
| 2025-12-24 | $15.16 | $15.16 | 644,000 | — | — |
| 2025-12-23 | $15.04 | $15.04 | 1,386,500 | — | — |
| 2025-12-22 | $15.33 | $15.33 | 1,210,100 | — | — |
| 2025-12-19 | $15.26 | $15.26 | 3,305,100 | — | — |
| 2025-12-18 | $15.15 | $15.15 | 1,373,300 | — | — |
| 2025-12-17 | $15.07 | $15.07 | 1,315,500 | — | — |
| 2025-12-16 | $14.90 | $14.90 | 1,283,000 | — | — |
| 2025-12-15 | $14.91 | $14.91 | 1,839,600 | — | — |
| 2025-12-12 | $15.50 | $15.50 | 1,578,700 | — | — |
| 2025-12-11 | $15.55 | $15.55 | 1,540,300 | — | — |
| 2025-12-10 | $15.78 | $15.78 | 2,180,800 | — | — |
| 2025-12-09 | $15.51 | $15.51 | 1,130,500 | — | — |
| 2025-12-08 | $15.52 | $15.52 | 1,655,500 | — | — |
| 2025-12-05 | $15.63 | $15.63 | 1,343,500 | — | — |
| 2025-12-04 | $15.54 | $15.54 | 1,684,400 | — | — |
| 2025-12-03 | $15.39 | $15.39 | 1,574,000 | — | — |
| 2025-12-02 | $15.82 | $15.82 | 1,729,000 | — | — |
| 2025-12-01 | $16.24 | $16.24 | 1,872,200 | — | — |
| 2025-11-28 | $15.86 | $15.86 | 838,900 | — | — |
| 2025-11-26 | $16.43 | $16.43 | 1,656,900 | — | — |
| 2025-11-25 | $15.99 | $15.99 | 1,586,700 | — | — |
| 2025-11-24 | $15.61 | $15.61 | 2,306,500 | — | — |
| 2025-11-21 | $14.93 | $14.93 | 1,549,400 | — | — |
| 2025-11-20 | $14.15 | $14.15 | 1,702,300 | — | — |
| 2025-11-19 | $14.01 | $14.01 | 1,595,500 | — | — |
| 2025-11-18 | $14.65 | $14.65 | 1,735,700 | — | — |
| 2025-11-17 | $14.23 | $14.23 | 1,901,100 | — | — |
| 2025-11-14 | $14.18 | $14.18 | 2,755,400 | — | — |
| 2025-11-13 | $14.45 | $14.45 | 4,348,800 | — | — |
| 2025-11-12 | $14.68 | $14.68 | 4,320,200 | — | — |
| 2025-11-11 | $14.57 | $14.57 | 2,305,900 | — | — |
| 2025-11-10 | $14.11 | $14.11 | 1,681,700 | — | — |
| 2025-11-07 | $14.01 | $14.01 | 1,539,200 | — | — |
| 2025-11-06 | $13.76 | $13.76 | 1,938,700 | — | — |
| 2025-11-05 | $14.43 | $14.43 | 2,506,100 | — | — |
| 2025-11-04 | $14.15 | $14.15 | 1,516,600 | — | — |
| 2025-11-03 | $14.28 | $14.28 | 2,595,400 | — | — |
| 2025-10-31 | $15.11 | $15.11 | 2,392,100 | — | — |
| 2025-10-30 | $14.49 | $14.49 | 2,448,100 | — | — |
| 2025-10-29 | $15.04 | $15.04 | 2,078,500 | — | — |
| 2025-10-28 | $15.42 | $15.42 | 1,563,200 | — | — |
| 2025-10-27 | $15.26 | $15.26 | 1,150,500 | — | — |
| 2025-10-24 | $15.16 | $15.16 | 1,365,500 | — | — |
| 2025-10-23 | $15.06 | $15.06 | 1,524,100 | — | — |
| 2025-10-22 | $14.89 | $14.89 | 1,551,600 | — | — |
| 2025-10-21 | $15.00 | $15.00 | 1,983,300 | — | — |
| 2025-10-20 | $14.97 | $14.97 | 1,590,200 | — | — |
| 2025-10-17 | $14.74 | $14.74 | 1,882,400 | — | — |
| 2025-10-16 | $14.81 | $14.81 | 1,725,500 | — | — |
| 2025-10-15 | $14.89 | $14.89 | 2,708,100 | — | — |
| 2025-10-14 | $15.55 | $15.55 | 2,820,100 | — | — |
| 2025-10-13 | $14.50 | $14.50 | 1,836,000 | — | — |
| 2025-10-10 | $14.09 | $14.09 | 2,089,700 | — | — |
| 2025-10-09 | $14.89 | $14.89 | 2,319,400 | — | — |
| 2025-10-08 | $15.56 | $15.56 | 2,193,000 | — | — |
| 2025-10-07 | $15.89 | $15.89 | 1,800,900 | — | — |
| 2025-10-06 | $16.49 | $16.49 | 1,696,100 | — | — |
| 2025-10-03 | $16.60 | $16.60 | 1,718,500 | — | — |
| 2025-10-02 | $16.21 | $16.21 | 1,722,000 | — | — |
| 2025-10-01 | $16.30 | $16.30 | 2,357,300 | — | — |
| 2025-09-30 | $16.28 | $16.28 | 1,363,600 | — | — |
| 2025-09-29 | $16.35 | $16.35 | 3,200,400 | — | — |
| 2025-09-26 | $15.98 | $15.98 | 2,522,500 | — | — |
| 2025-09-25 | $15.51 | $15.51 | 1,908,300 | — | — |
| 2025-09-24 | $15.51 | $15.51 | 1,722,100 | — | — |
| 2025-09-23 | $15.67 | $15.67 | 1,863,100 | — | — |
| 2025-09-22 | $15.03 | $15.03 | 2,392,300 | — | — |
| 2025-09-19 | $15.51 | $15.51 | 3,998,400 | — | — |
| 2025-09-18 | $15.56 | $15.56 | 2,071,900 | — | — |
| 2025-09-17 | $15.30 | $15.30 | 2,495,200 | — | — |
| 2025-09-16 | $15.06 | $15.06 | 2,943,100 | — | — |
| 2025-09-15 | $15.79 | $15.79 | 2,523,500 | — | — |
| 2025-09-12 | $15.00 | $15.00 | 2,580,900 | — | — |
| 2025-09-11 | $15.25 | $15.25 | 1,973,200 | — | — |
| 2025-09-10 | $14.63 | $14.63 | 2,807,800 | — | — |
| 2025-09-09 | $14.64 | $14.64 | 2,972,700 | — | — |
| 2025-09-08 | $14.68 | $14.68 | 1,850,800 | — | — |
| 2025-09-05 | $14.51 | $14.51 | 2,509,000 | — | — |
| 2025-09-04 | $14.13 | $14.13 | 2,213,000 | — | — |
| 2025-09-03 | $14.12 | $14.12 | 2,312,700 | — | — |
| 2025-09-02 | $14.40 | $14.40 | 2,764,900 | — | — |
| 2025-08-29 | $13.86 | $13.86 | 3,179,300 | — | — |
| 2025-08-28 | $13.42 | $13.42 | 4,530,200 | — | — |
| 2025-08-27 | $14.10 | $14.10 | 2,999,000 | — | — |
| 2025-08-26 | $13.59 | $13.59 | 2,632,400 | — | — |
| 2025-08-25 | $13.51 | $13.51 | 1,336,400 | — | — |
| 2025-08-22 | $13.57 | $13.57 | 2,039,400 | — | — |
| 2025-08-21 | $13.18 | $13.18 | 1,805,600 | — | — |
| 2025-08-20 | $13.11 | $13.11 | 1,734,600 | — | — |
| 2025-08-19 | $13.30 | $13.30 | 1,247,800 | — | — |
| 2025-08-18 | $13.27 | $13.27 | 1,575,300 | — | — |
| 2025-08-15 | $13.38 | $13.38 | 2,074,600 | — | — |
| 2025-08-14 | $13.29 | $13.29 | 1,863,200 | — | — |
| 2025-08-13 | $13.55 | $13.55 | 2,207,100 | — | — |
| 2025-08-12 | $12.57 | $12.57 | 2,422,600 | — | — |
| 2025-08-11 | $11.85 | $11.85 | 2,414,700 | — | — |
| 2025-08-08 | $11.68 | $11.68 | 1,637,200 | — | — |
| 2025-08-07 | $11.74 | $11.74 | 1,735,700 | — | — |
| 2025-08-06 | $12.04 | $12.04 | 2,776,900 | — | — |
| 2025-08-05 | $11.66 | $11.66 | 3,493,400 | — | — |
| 2025-08-04 | $9.97 | $9.97 | 2,098,700 | — | — |
| 2025-08-01 | $9.65 | $9.65 | 1,836,100 | — | — |
| 2025-07-31 | $9.74 | $9.74 | 1,527,000 | — | — |
| 2025-07-30 | $10.08 | $10.08 | 1,367,600 | — | — |
| 2025-07-29 | $10.16 | $10.16 | 1,770,000 | — | — |
| 2025-07-28 | $10.36 | $10.36 | 1,701,000 | — | — |
| 2025-07-25 | $10.37 | $10.37 | 1,555,200 | — | — |
| 2025-07-24 | $10.13 | $10.13 | 1,531,300 | — | — |
| 2025-07-23 | $10.28 | $10.28 | 1,551,000 | — | — |
| 2025-07-22 | $10.11 | $10.11 | 2,379,300 | — | — |
| 2025-07-21 | $9.34 | $9.34 | 1,282,900 | — | — |
| 2025-07-18 | $9.67 | $9.67 | 1,370,400 | — | — |
| 2025-07-17 | $9.73 | $9.73 | 1,330,300 | — | — |
| 2025-07-16 | $9.87 | $9.87 | 1,651,100 | — | — |
| 2025-07-15 | $9.63 | $9.63 | 1,991,900 | — | — |
| 2025-07-14 | $10.06 | $10.06 | 1,594,100 | — | — |
| 2025-07-11 | $9.82 | $9.82 | 1,288,000 | — | — |
| 2025-07-10 | $10.00 | $10.00 | 1,613,400 | — | — |
| 2025-07-09 | $10.00 | $10.00 | 2,028,600 | — | — |
| 2025-07-08 | $9.94 | $9.94 | 1,349,600 | — | — |
| 2025-07-07 | $9.92 | $9.92 | 1,674,700 | — | — |
| 2025-07-03 | $10.28 | $10.28 | 1,154,300 | — | — |
| 2025-07-02 | $10.15 | $10.15 | 1,572,300 | — | — |
| 2025-07-01 | $9.84 | $9.84 | 2,706,000 | — | — |
| 2025-06-30 | $9.26 | $9.26 | 2,699,800 | — | — |
| 2025-06-27 | $9.01 | $9.01 | 2,212,500 | — | — |
| 2025-06-26 | $8.96 | $8.96 | 1,296,300 | — | — |
| 2025-06-25 | $8.79 | $8.79 | 1,388,500 | — | — |
| 2025-06-24 | $8.89 | $8.89 | 1,537,100 | — | — |
| 2025-06-23 | $8.94 | $8.94 | 1,586,900 | — | — |
| 2025-06-20 | $8.70 | $8.70 | 2,876,100 | — | — |
| 2025-06-18 | $8.50 | $8.50 | 1,780,400 | — | — |
| 2025-06-17 | $8.57 | $8.57 | 1,404,800 | — | — |
| 2025-06-16 | $8.67 | $8.67 | 1,345,800 | — | — |
| 2025-06-13 | $8.48 | $8.48 | 1,737,900 | — | — |
| 2025-06-12 | $8.95 | $8.95 | 1,138,600 | — | — |
| 2025-06-11 | $9.16 | $9.16 | 1,577,400 | — | — |
| 2025-06-10 | $9.27 | $9.27 | 1,937,400 | — | — |
| 2025-06-09 | $8.92 | $8.92 | 2,038,600 | — | — |
| 2025-06-06 | $8.61 | $8.61 | 1,310,000 | — | — |
| 2025-06-05 | $8.76 | $8.76 | 1,318,400 | — | — |
| 2025-06-04 | $9.11 | $9.11 | 1,322,600 | — | — |
| 2025-06-03 | $9.07 | $9.07 | 1,483,500 | — | — |
| 2025-06-02 | $8.80 | $8.80 | 1,512,400 | — | — |
| 2025-05-30 | $8.71 | $8.71 | 2,181,300 | — | — |
| 2025-05-29 | $8.85 | $8.85 | 1,274,800 | — | — |
| 2025-05-28 | $8.77 | $8.77 | 1,540,400 | — | — |
| 2025-05-27 | $8.91 | $8.91 | 1,740,100 | — | — |
| 2025-05-23 | $8.77 | $8.77 | 1,497,200 | — | — |
| 2025-05-22 | $8.82 | $8.82 | 1,489,800 | — | — |
| 2025-05-21 | $8.72 | $8.72 | 2,548,000 | — | — |
| 2025-05-20 | $9.29 | $9.29 | 1,811,300 | — | — |
| 2025-05-19 | $9.07 | $9.07 | 1,225,400 | — | — |
| 2025-05-16 | $9.17 | $9.17 | 1,223,200 | — | — |
| 2025-05-15 | $9.09 | $9.09 | 1,578,000 | — | — |
| 2025-05-14 | $9.25 | $9.25 | 2,015,600 | — | — |
| 2025-05-13 | $9.36 | $9.36 | 3,343,000 | — | — |
| 2025-05-12 | $9.98 | $9.98 | 5,147,200 | — | — |
| 2025-05-09 | $8.17 | $8.17 | 2,219,200 | — | — |
| 2025-05-08 | $8.35 | $8.35 | 1,749,100 | — | — |
| 2025-05-07 | $8.03 | $8.03 | 1,705,500 | — | — |
| 2025-05-06 | $7.94 | $7.94 | 1,421,500 | — | — |
| 2025-05-05 | $8.02 | $8.02 | 1,454,600 | — | — |
| 2025-05-02 | $8.25 | $8.25 | 1,594,700 | — | — |
| 2025-05-01 | $8.08 | $8.08 | 1,377,800 | — | — |
| 2025-04-30 | $8.14 | $8.14 | 1,854,300 | — | — |
| 2025-04-29 | $8.01 | $8.01 | 2,011,400 | — | — |
| 2025-04-28 | $8.07 | $8.07 | 2,309,100 | — | — |
| 2025-04-25 | $7.79 | $7.79 | 1,835,900 | — | — |
| 2025-04-24 | $7.98 | $7.98 | 2,246,900 | — | — |
| 2025-04-23 | $7.93 | $7.93 | 2,425,900 | — | — |
| 2025-04-22 | $8.09 | $8.09 | 2,103,600 | — | — |
| 2025-04-21 | $7.95 | $7.95 | 1,630,900 | — | — |
| 2025-04-17 | $8.10 | $8.10 | 1,770,400 | — | — |
| 2025-04-16 | $8.01 | $8.01 | 1,802,100 | — | — |
| 2025-04-15 | $7.99 | $7.99 | 2,214,600 | — | — |
| 2025-04-14 | $8.46 | $8.46 | 1,904,100 | — | — |
| 2025-04-11 | $8.49 | $8.49 | 2,152,700 | — | — |
| 2025-04-10 | $8.35 | $8.35 | 2,442,300 | — | — |
| 2025-04-09 | $8.47 | $8.47 | 3,612,300 | — | — |
| 2025-04-08 | $7.95 | $7.95 | 2,984,600 | — | — |
| 2025-04-07 | $8.48 | $8.48 | 2,950,300 | — | — |
| 2025-04-04 | $8.59 | $8.59 | 2,771,700 | — | — |
| 2025-04-03 | $8.32 | $8.32 | 2,272,000 | — | — |
| 2025-04-02 | $9.09 | $9.09 | 2,113,700 | — | — |
| 2025-04-01 | $8.92 | $8.92 | 2,362,400 | — | — |
| 2025-03-31 | $9.03 | $9.03 | 1,909,000 | — | — |
| 2025-03-28 | $8.85 | $8.85 | 2,178,400 | — | — |
| 2025-03-27 | $9.14 | $9.14 | 1,816,200 | — | — |
| 2025-03-26 | $8.85 | $8.85 | 1,523,600 | — | — |
| 2025-03-25 | $8.66 | $8.66 | 1,788,600 | — | — |
| 2025-03-24 | $8.91 | $8.91 | 1,680,300 | — | — |
| 2025-03-21 | $8.59 | $8.59 | 4,218,700 | — | — |
| 2025-03-20 | $8.50 | $8.50 | 1,455,400 | — | — |
| 2025-03-19 | $9.00 | $9.00 | 1,914,100 | — | — |
| 2025-03-18 | $8.75 | $8.75 | 2,231,300 | — | — |
| 2025-03-17 | $8.95 | $8.95 | 2,158,700 | — | — |
| 2025-03-14 | $9.12 | $9.12 | 2,333,200 | — | — |
| 2025-03-13 | $8.97 | $8.97 | 2,811,300 | — | — |
| 2025-03-12 | $9.08 | $9.08 | 2,998,800 | — | — |
| 2025-03-11 | $9.44 | $9.44 | 3,266,100 | — | — |
| 2025-03-10 | $9.51 | $9.51 | 3,378,200 | — | — |
| 2025-03-07 | $9.31 | $9.31 | 2,502,400 | — | — |
| 2025-03-06 | $9.12 | $9.12 | 2,943,600 | — | — |
| 2025-03-05 | $8.85 | $8.85 | 1,568,400 | — | — |
| 2025-03-04 | $8.67 | $8.67 | 3,229,200 | — | — |
| 2025-03-03 | $8.76 | $8.76 | 2,218,400 | — | — |
| 2025-02-28 | $9.02 | $9.02 | 2,144,500 | — | — |
| 2025-02-27 | $8.93 | $8.93 | 2,411,700 | — | — |
| 2025-02-26 | $9.18 | $9.18 | 2,631,200 | — | — |
| 2025-02-25 | $9.58 | $9.58 | 3,095,400 | — | — |
| 2025-02-24 | $9.20 | $9.20 | 3,238,000 | — | — |
| 2025-02-21 | $8.94 | $8.94 | 2,773,100 | — | — |
| 2025-02-20 | $9.32 | $9.32 | 2,841,300 | — | — |
| 2025-02-19 | $9.48 | $9.48 | 3,351,900 | — | — |
| 2025-02-18 | $9.36 | $9.36 | 2,795,200 | — | — |
| 2025-02-14 | $9.29 | $9.29 | 3,339,600 | — | — |
| 2025-02-13 | $9.59 | $9.59 | 6,056,000 | — | — |
| 2025-02-12 | $9.18 | $9.18 | 4,630,300 | — | — |
| 2025-02-11 | $9.68 | $9.68 | 2,442,700 | — | — |
| 2025-02-10 | $9.57 | $9.57 | 3,693,500 | — | — |
| 2025-02-07 | $9.76 | $9.76 | 2,912,100 | — | — |
| 2025-02-06 | $10.42 | $10.42 | 2,172,500 | — | — |
| 2025-02-05 | $10.59 | $10.59 | 2,178,700 | — | — |
| 2025-02-04 | $10.66 | $10.66 | 1,984,800 | — | — |
| 2025-02-03 | $10.50 | $10.50 | 1,831,000 | — | — |
| 2025-01-31 | $10.87 | $10.87 | 2,139,000 | — | — |
| 2025-01-30 | $11.33 | $11.33 | 2,260,400 | — | — |
| 2025-01-29 | $11.03 | $11.03 | 1,118,100 | — | — |
| 2025-01-28 | $11.07 | $11.07 | 1,795,000 | — | — |
| 2025-01-27 | $11.29 | $11.29 | 2,681,000 | — | — |
| 2025-01-24 | $11.01 | $11.01 | 1,842,600 | — | — |
| 2025-01-23 | $11.29 | $11.29 | 1,310,400 | — | — |
| 2025-01-22 | $11.11 | $11.11 | 2,373,000 | — | — |
| 2025-01-21 | $11.25 | $11.25 | 2,443,700 | — | — |
| 2025-01-17 | $11.26 | $11.26 | 1,525,600 | — | — |
| 2025-01-16 | $11.15 | $11.15 | 1,773,300 | — | — |
| 2025-01-15 | $11.00 | $11.00 | 1,985,000 | — | — |
| 2025-01-14 | $11.14 | $11.14 | 1,641,500 | — | — |
| 2025-01-13 | $11.02 | $11.02 | 2,081,600 | — | — |
| 2025-01-10 | $11.18 | $11.18 | 2,261,500 | — | — |
| 2025-01-08 | $10.75 | $10.75 | 1,864,200 | — | — |
| 2025-01-07 | $10.80 | $10.80 | 1,805,500 | — | — |
| 2025-01-06 | $10.73 | $10.73 | 2,167,100 | — | — |
| 2025-01-03 | $10.74 | $10.74 | 3,223,000 | — | — |
| 2025-01-02 | $10.68 | $10.68 | 2,297,800 | — | — |