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
- 2012-11-08 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 | $12.68 | $51.70 | 416,000 | — | — |
| 2025-12-30 | $12.60 | $50.83 | 174,300 | — | — |
| 2025-12-29 | $12.51 | $50.47 | 133,300 | — | — |
| 2025-12-26 | $12.57 | $50.71 | 85,900 | — | — |
| 2025-12-24 | $12.50 | $50.43 | 122,500 | — | — |
| 2025-12-23 | $12.47 | $50.30 | 129,400 | — | — |
| 2025-12-22 | $12.59 | $50.79 | 150,100 | — | — |
| 2025-12-19 | $12.58 | $50.75 | 105,500 | — | — |
| 2025-12-18 | $12.68 | $51.15 | 77,700 | — | — |
| 2025-12-17 | $12.65 | $51.03 | 133,600 | — | — |
| 2025-12-16 | $12.68 | $51.15 | 90,200 | — | — |
| 2025-12-15 | $12.56 | $50.67 | 267,600 | — | — |
| 2025-12-12 | $12.92 | $52.12 | 120,300 | — | — |
| 2025-12-11 | $12.84 | $51.80 | 108,700 | — | — |
| 2025-12-10 | $12.96 | $52.28 | 110,000 | — | — |
| 2025-12-09 | $12.76 | $51.47 | 168,500 | — | — |
| 2025-12-08 | $12.68 | $51.15 | 176,100 | — | — |
| 2025-12-05 | $12.61 | $50.87 | 287,300 | — | — |
| 2025-12-04 | $12.50 | $50.43 | 200,200 | — | — |
| 2025-12-03 | $12.32 | $49.70 | 153,900 | — | — |
| 2025-12-02 | $12.11 | $48.85 | 147,600 | — | — |
| 2025-12-01 | $11.99 | $48.37 | 232,700 | — | — |
| 2025-11-28 | $12.10 | $48.81 | 129,400 | — | — |
| 2025-11-26 | $12.24 | $48.84 | 261,100 | — | — |
| 2025-11-25 | $12.00 | $47.88 | 142,700 | — | — |
| 2025-11-24 | $12.00 | $47.88 | 152,800 | — | — |
| 2025-11-21 | $11.85 | $47.28 | 205,300 | — | — |
| 2025-11-20 | $11.62 | $46.37 | 264,300 | — | — |
| 2025-11-19 | $11.77 | $46.96 | 163,600 | — | — |
| 2025-11-18 | $11.81 | $47.12 | 355,200 | — | — |
| 2025-11-17 | $11.59 | $46.25 | 343,900 | — | — |
| 2025-11-14 | $12.05 | $48.08 | 222,000 | — | — |
| 2025-11-13 | $11.99 | $47.84 | 312,000 | — | — |
| 2025-11-12 | $12.07 | $48.16 | 150,300 | — | — |
| 2025-11-11 | $12.08 | $48.20 | 279,100 | — | — |
| 2025-11-10 | $11.73 | $46.80 | 321,200 | — | — |
| 2025-11-07 | $11.81 | $47.12 | 172,200 | — | — |
| 2025-11-06 | $11.75 | $46.88 | 95,200 | — | — |
| 2025-11-05 | $11.86 | $47.32 | 156,300 | — | — |
| 2025-11-04 | $11.85 | $47.28 | 169,900 | — | — |
| 2025-11-03 | $11.89 | $47.44 | 178,700 | — | — |
| 2025-10-31 | $11.98 | $47.80 | 194,700 | — | — |
| 2025-10-30 | $11.89 | $46.91 | 259,600 | — | — |
| 2025-10-29 | $12.10 | $47.74 | 184,100 | — | — |
| 2025-10-28 | $12.24 | $48.29 | 217,500 | — | — |
| 2025-10-27 | $12.22 | $48.21 | 308,500 | — | — |
| 2025-10-24 | $12.11 | $47.78 | 208,600 | — | — |
| 2025-10-23 | $12.23 | $48.25 | 166,000 | — | — |
| 2025-10-22 | $12.14 | $47.90 | 168,900 | — | — |
| 2025-10-21 | $12.30 | $48.53 | 180,000 | — | — |
| 2025-10-20 | $12.13 | $47.86 | 167,000 | — | — |
| 2025-10-17 | $12.00 | $47.35 | 160,100 | — | — |
| 2025-10-16 | $11.89 | $46.91 | 269,100 | — | — |
| 2025-10-15 | $12.23 | $48.25 | 249,000 | — | — |
| 2025-10-14 | $12.41 | $48.96 | 187,100 | — | — |
| 2025-10-13 | $12.22 | $48.21 | 182,400 | — | — |
| 2025-10-10 | $12.04 | $47.50 | 254,500 | — | — |
| 2025-10-09 | $12.01 | $47.39 | 393,400 | — | — |
| 2025-10-08 | $12.13 | $47.86 | 261,000 | — | — |
| 2025-10-07 | $12.29 | $48.49 | 427,800 | — | — |
| 2025-10-06 | $12.67 | $49.99 | 218,700 | — | — |
| 2025-10-03 | $12.85 | $50.70 | 148,000 | — | — |
| 2025-10-02 | $13.10 | $51.69 | 183,500 | — | — |
| 2025-10-01 | $12.96 | $51.13 | 291,600 | — | — |
| 2025-09-30 | $13.06 | $51.53 | 247,400 | — | — |
| 2025-09-29 | $13.04 | $50.93 | 232,600 | — | — |
| 2025-09-26 | $13.32 | $52.02 | 176,200 | — | — |
| 2025-09-25 | $13.38 | $52.25 | 178,400 | — | — |
| 2025-09-24 | $13.37 | $52.21 | 399,900 | — | — |
| 2025-09-23 | $13.80 | $53.89 | 254,800 | — | — |
| 2025-09-22 | $13.90 | $54.28 | 178,500 | — | — |
| 2025-09-19 | $14.00 | $54.67 | 277,500 | — | — |
| 2025-09-18 | $14.10 | $55.06 | 221,400 | — | — |
| 2025-09-17 | $14.04 | $54.83 | 275,000 | — | — |
| 2025-09-16 | $14.02 | $54.75 | 144,200 | — | — |
| 2025-09-15 | $14.05 | $54.87 | 271,600 | — | — |
| 2025-09-12 | $14.16 | $55.30 | 200,100 | — | — |
| 2025-09-11 | $14.21 | $55.49 | 258,500 | — | — |
| 2025-09-10 | $14.37 | $56.12 | 230,500 | — | — |
| 2025-09-09 | $14.79 | $57.76 | 112,000 | — | — |
| 2025-09-08 | $15.02 | $58.66 | 186,600 | — | — |
| 2025-09-05 | $14.80 | $57.80 | 194,000 | — | — |
| 2025-09-04 | $14.74 | $57.56 | 157,400 | — | — |
| 2025-09-03 | $14.57 | $56.90 | 95,600 | — | — |
| 2025-09-02 | $14.44 | $56.39 | 85,700 | — | — |
| 2025-08-29 | $14.53 | $56.74 | 108,600 | — | — |
| 2025-08-28 | $14.58 | $56.42 | 173,300 | — | — |
| 2025-08-27 | $14.69 | $56.85 | 138,100 | — | — |
| 2025-08-26 | $14.56 | $56.34 | 119,900 | — | — |
| 2025-08-25 | $14.47 | $55.99 | 134,000 | — | — |
| 2025-08-22 | $14.51 | $56.15 | 198,300 | — | — |
| 2025-08-21 | $14.53 | $56.23 | 153,100 | — | — |
| 2025-08-20 | $14.50 | $56.11 | 186,400 | — | — |
| 2025-08-19 | $14.56 | $56.34 | 132,600 | — | — |
| 2025-08-18 | $14.54 | $56.27 | 137,500 | — | — |
| 2025-08-15 | $14.63 | $56.61 | 177,300 | — | — |
| 2025-08-14 | $14.69 | $56.85 | 131,600 | — | — |
| 2025-08-13 | $14.78 | $57.19 | 110,800 | — | — |
| 2025-08-12 | $14.77 | $57.16 | 120,500 | — | — |
| 2025-08-11 | $14.59 | $56.46 | 129,600 | — | — |
| 2025-08-08 | $14.53 | $56.23 | 202,900 | — | — |
| 2025-08-07 | $14.26 | $55.18 | 197,300 | — | — |
| 2025-08-06 | $14.06 | $54.41 | 152,300 | — | — |
| 2025-08-05 | $14.01 | $54.21 | 158,700 | — | — |
| 2025-08-04 | $13.97 | $54.06 | 139,000 | — | — |
| 2025-08-01 | $14.03 | $54.29 | 203,500 | — | — |
| 2025-07-31 | $14.00 | $54.18 | 161,100 | — | — |
| 2025-07-30 | $14.25 | $54.63 | 169,700 | — | — |
| 2025-07-29 | $14.36 | $55.05 | 182,500 | — | — |
| 2025-07-28 | $14.40 | $55.20 | 278,200 | — | — |
| 2025-07-25 | $14.86 | $56.97 | 107,100 | — | — |
| 2025-07-24 | $14.76 | $56.58 | 111,100 | — | — |
| 2025-07-23 | $14.90 | $57.12 | 171,500 | — | — |
| 2025-07-22 | $14.95 | $57.31 | 187,800 | — | — |
| 2025-07-21 | $14.89 | $57.08 | 264,000 | — | — |
| 2025-07-18 | $14.92 | $57.20 | 183,000 | — | — |
| 2025-07-17 | $15.25 | $58.46 | 196,900 | — | — |
| 2025-07-16 | $15.29 | $58.62 | 207,000 | — | — |
| 2025-07-15 | $15.10 | $57.89 | 271,500 | — | — |
| 2025-07-14 | $15.09 | $57.85 | 160,400 | — | — |
| 2025-07-11 | $14.97 | $57.39 | 316,600 | — | — |
| 2025-07-10 | $14.84 | $56.89 | 171,500 | — | — |
| 2025-07-09 | $14.65 | $56.16 | 112,700 | — | — |
| 2025-07-08 | $14.53 | $55.70 | 104,100 | — | — |
| 2025-07-07 | $14.44 | $55.36 | 118,100 | — | — |
| 2025-07-03 | $14.44 | $55.36 | 91,400 | — | — |
| 2025-07-02 | $14.23 | $54.55 | 102,100 | — | — |
| 2025-07-01 | $14.01 | $53.71 | 73,600 | — | — |
| 2025-06-30 | $13.94 | $53.44 | 108,200 | — | — |
| 2025-06-27 | $13.99 | $53.12 | 129,600 | — | — |
| 2025-06-26 | $13.93 | $52.89 | 96,200 | — | — |
| 2025-06-25 | $13.74 | $52.17 | 87,200 | — | — |
| 2025-06-24 | $13.77 | $52.29 | 80,500 | — | — |
| 2025-06-23 | $13.63 | $51.75 | 100,300 | — | — |
| 2025-06-20 | $13.75 | $52.21 | 113,800 | — | — |
| 2025-06-18 | $13.76 | $52.25 | 62,900 | — | — |
| 2025-06-17 | $13.63 | $51.75 | 74,800 | — | — |
| 2025-06-16 | $13.57 | $51.53 | 97,300 | — | — |
| 2025-06-13 | $13.67 | $51.91 | 124,700 | — | — |
| 2025-06-12 | $13.81 | $52.44 | 93,800 | — | — |
| 2025-06-11 | $13.64 | $51.79 | 141,900 | — | — |
| 2025-06-10 | $13.58 | $51.56 | 102,300 | — | — |
| 2025-06-09 | $13.55 | $51.45 | 196,100 | — | — |
| 2025-06-06 | $13.39 | $50.84 | 88,400 | — | — |
| 2025-06-05 | $13.23 | $50.24 | 203,100 | — | — |
| 2025-06-04 | $13.17 | $50.01 | 80,200 | — | — |
| 2025-06-03 | $13.24 | $50.27 | 118,500 | — | — |
| 2025-06-02 | $13.14 | $49.89 | 149,100 | — | — |
| 2025-05-30 | $13.27 | $50.39 | 111,800 | — | — |
| 2025-05-29 | $13.39 | $50.34 | 136,200 | — | — |
| 2025-05-28 | $13.38 | $50.30 | 117,600 | — | — |
| 2025-05-27 | $13.54 | $50.90 | 86,700 | — | — |
| 2025-05-23 | $13.34 | $50.15 | 85,700 | — | — |
| 2025-05-22 | $13.27 | $49.89 | 83,000 | — | — |
| 2025-05-21 | $13.31 | $50.04 | 108,100 | — | — |
| 2025-05-20 | $13.68 | $51.43 | 89,300 | — | — |
| 2025-05-19 | $13.61 | $51.17 | 126,000 | — | — |
| 2025-05-16 | $13.49 | $50.71 | 83,900 | — | — |
| 2025-05-15 | $13.35 | $50.19 | 167,100 | — | — |
| 2025-05-14 | $13.23 | $49.74 | 123,600 | — | — |
| 2025-05-13 | $13.03 | $48.98 | 255,400 | — | — |
| 2025-05-12 | $13.18 | $49.55 | 153,300 | — | — |
| 2025-05-09 | $13.15 | $49.44 | 109,200 | — | — |
| 2025-05-08 | $13.07 | $49.14 | 58,400 | — | — |
| 2025-05-07 | $12.96 | $48.72 | 73,400 | — | — |
| 2025-05-06 | $12.99 | $48.83 | 134,900 | — | — |
| 2025-05-05 | $12.77 | $48.01 | 130,100 | — | — |
| 2025-05-02 | $12.99 | $48.83 | 156,600 | — | — |
| 2025-05-01 | $12.69 | $47.71 | 191,400 | — | — |
| 2025-04-30 | $12.78 | $48.05 | 130,700 | — | — |
| 2025-04-29 | $13.36 | $49.73 | 153,000 | — | — |
| 2025-04-28 | $13.40 | $49.87 | 163,300 | — | — |
| 2025-04-25 | $13.27 | $49.39 | 106,300 | — | — |
| 2025-04-24 | $13.17 | $49.02 | 124,200 | — | — |
| 2025-04-23 | $13.09 | $48.72 | 155,100 | — | — |
| 2025-04-22 | $12.86 | $47.86 | 101,700 | — | — |
| 2025-04-21 | $12.57 | $46.79 | 96,500 | — | — |
| 2025-04-17 | $12.75 | $47.46 | 119,200 | — | — |
| 2025-04-16 | $12.49 | $46.49 | 147,800 | — | — |
| 2025-04-15 | $12.73 | $47.38 | 205,800 | — | — |
| 2025-04-14 | $12.45 | $46.34 | 227,900 | — | — |
| 2025-04-11 | $12.24 | $45.56 | 205,400 | — | — |
| 2025-04-10 | $12.03 | $44.78 | 214,700 | — | — |
| 2025-04-09 | $12.52 | $46.60 | 486,600 | — | — |
| 2025-04-08 | $11.69 | $43.51 | 293,500 | — | — |
| 2025-04-07 | $11.87 | $44.18 | 439,200 | — | — |
| 2025-04-04 | $12.64 | $47.05 | 445,900 | — | — |
| 2025-04-03 | $13.64 | $50.77 | 191,000 | — | — |
| 2025-04-02 | $13.79 | $51.33 | 252,900 | — | — |
| 2025-04-01 | $14.00 | $52.11 | 355,900 | — | — |
| 2025-03-31 | $14.00 | $52.11 | 249,000 | — | — |
| 2025-03-28 | $14.25 | $52.54 | 192,200 | — | — |
| 2025-03-27 | $14.50 | $53.46 | 178,900 | — | — |
| 2025-03-26 | $14.54 | $53.61 | 137,600 | — | — |
| 2025-03-25 | $14.46 | $53.32 | 132,900 | — | — |
| 2025-03-24 | $14.26 | $52.58 | 144,500 | — | — |
| 2025-03-21 | $14.23 | $52.47 | 138,900 | — | — |
| 2025-03-20 | $14.35 | $52.91 | 170,200 | — | — |
| 2025-03-19 | $14.23 | $52.47 | 252,600 | — | — |
| 2025-03-18 | $14.22 | $52.43 | 144,400 | — | — |
| 2025-03-17 | $14.22 | $52.43 | 209,600 | — | — |
| 2025-03-14 | $13.97 | $51.51 | 332,500 | — | — |
| 2025-03-13 | $13.76 | $50.74 | 228,400 | — | — |
| 2025-03-12 | $13.81 | $50.92 | 339,100 | — | — |
| 2025-03-11 | $13.81 | $50.92 | 343,700 | — | — |
| 2025-03-10 | $13.91 | $51.29 | 270,000 | — | — |
| 2025-03-07 | $14.04 | $51.77 | 256,400 | — | — |
| 2025-03-06 | $13.87 | $51.14 | 289,900 | — | — |
| 2025-03-05 | $13.81 | $50.92 | 923,000 | — | — |
| 2025-03-04 | $15.11 | $55.71 | 266,800 | — | — |
| 2025-03-03 | $15.50 | $57.15 | 219,800 | — | — |
| 2025-02-28 | $15.27 | $56.30 | 179,700 | — | — |
| 2025-02-27 | $15.37 | $56.18 | 153,500 | — | — |
| 2025-02-26 | $15.23 | $55.67 | 129,800 | — | — |
| 2025-02-25 | $15.37 | $56.18 | 174,800 | — | — |
| 2025-02-24 | $15.47 | $56.55 | 180,100 | — | — |
| 2025-02-21 | $15.39 | $56.26 | 106,600 | — | — |
| 2025-02-20 | $15.41 | $56.33 | 139,400 | — | — |
| 2025-02-19 | $15.43 | $56.40 | 96,400 | — | — |
| 2025-02-18 | $15.39 | $56.26 | 204,000 | — | — |
| 2025-02-14 | $15.32 | $56.00 | 246,700 | — | — |
| 2025-02-13 | $15.10 | $55.20 | 195,600 | — | — |
| 2025-02-12 | $14.91 | $54.50 | 127,300 | — | — |
| 2025-02-11 | $14.82 | $54.17 | 96,700 | — | — |
| 2025-02-10 | $14.66 | $53.59 | 83,900 | — | — |
| 2025-02-07 | $14.55 | $53.19 | 84,500 | — | — |
| 2025-02-06 | $14.52 | $53.08 | 86,300 | — | — |
| 2025-02-05 | $14.51 | $53.04 | 115,400 | — | — |
| 2025-02-04 | $14.62 | $53.44 | 124,900 | — | — |
| 2025-02-03 | $14.70 | $53.73 | 149,000 | — | — |
| 2025-01-31 | $14.70 | $53.73 | 150,200 | — | — |
| 2025-01-30 | $14.90 | $53.98 | 153,900 | — | — |
| 2025-01-29 | $14.77 | $53.51 | 132,400 | — | — |
| 2025-01-28 | $14.95 | $54.16 | 191,000 | — | — |
| 2025-01-27 | $14.84 | $53.76 | 187,500 | — | — |
| 2025-01-24 | $14.83 | $53.72 | 115,400 | — | — |
| 2025-01-23 | $14.76 | $53.47 | 125,700 | — | — |
| 2025-01-22 | $14.52 | $52.60 | 152,800 | — | — |
| 2025-01-21 | $14.44 | $52.31 | 148,200 | — | — |
| 2025-01-17 | $14.30 | $51.80 | 178,900 | — | — |
| 2025-01-16 | $14.17 | $51.33 | 150,900 | — | — |
| 2025-01-15 | $14.00 | $50.72 | 195,600 | — | — |
| 2025-01-14 | $13.84 | $50.14 | 84,200 | — | — |
| 2025-01-13 | $13.64 | $49.41 | 85,500 | — | — |
| 2025-01-10 | $13.65 | $49.45 | 90,900 | — | — |
| 2025-01-08 | $13.76 | $49.85 | 78,000 | — | — |
| 2025-01-07 | $13.74 | $49.78 | 58,200 | — | — |
| 2025-01-06 | $13.71 | $49.67 | 136,000 | — | — |
| 2025-01-03 | $13.85 | $50.17 | 153,400 | — | — |
| 2025-01-02 | $13.89 | $50.32 | 123,100 | — | — |