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
- 2010-02-09 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 | $15.46 | $68.78 | 163,100 | — | — |
| 2025-12-30 | $15.46 | $68.78 | 373,700 | — | — |
| 2025-12-29 | $15.30 | $68.07 | 312,700 | — | — |
| 2025-12-26 | $15.44 | $68.69 | 313,200 | — | — |
| 2025-12-24 | $15.26 | $67.89 | 222,200 | — | — |
| 2025-12-23 | $15.19 | $67.58 | 242,600 | — | — |
| 2025-12-22 | $15.27 | $67.94 | 357,900 | — | — |
| 2025-12-19 | $15.30 | $68.07 | 387,100 | — | — |
| 2025-12-18 | $15.57 | $69.27 | 283,600 | — | — |
| 2025-12-17 | $15.54 | $69.14 | 179,000 | — | — |
| 2025-12-16 | $15.56 | $69.23 | 203,700 | — | — |
| 2025-12-15 | $15.58 | $69.32 | 284,100 | — | — |
| 2025-12-12 | $15.68 | $69.76 | 345,100 | — | — |
| 2025-12-11 | $16.00 | $69.36 | 287,700 | — | — |
| 2025-12-10 | $16.15 | $70.01 | 267,900 | — | — |
| 2025-12-09 | $16.08 | $69.71 | 244,300 | — | — |
| 2025-12-08 | $16.02 | $69.45 | 353,300 | — | — |
| 2025-12-05 | $16.02 | $69.45 | 447,200 | — | — |
| 2025-12-04 | $16.02 | $69.45 | 185,500 | — | — |
| 2025-12-03 | $16.02 | $69.45 | 161,900 | — | — |
| 2025-12-02 | $15.88 | $68.84 | 159,700 | — | — |
| 2025-12-01 | $15.78 | $68.41 | 195,900 | — | — |
| 2025-11-28 | $15.93 | $69.06 | 100,100 | — | — |
| 2025-11-26 | $15.88 | $68.84 | 188,900 | — | — |
| 2025-11-25 | $15.81 | $68.54 | 231,500 | — | — |
| 2025-11-24 | $15.58 | $67.54 | 321,300 | — | — |
| 2025-11-21 | $15.29 | $66.28 | 318,700 | — | — |
| 2025-11-20 | $14.96 | $64.85 | 205,600 | — | — |
| 2025-11-19 | $14.99 | $64.98 | 349,100 | — | — |
| 2025-11-18 | $14.98 | $64.94 | 263,900 | — | — |
| 2025-11-17 | $14.93 | $64.72 | 451,000 | — | — |
| 2025-11-14 | $15.32 | $66.41 | 211,700 | — | — |
| 2025-11-13 | $15.48 | $67.11 | 345,000 | — | — |
| 2025-11-12 | $15.48 | $67.11 | 288,100 | — | — |
| 2025-11-11 | $15.53 | $67.32 | 199,500 | — | — |
| 2025-11-10 | $15.38 | $66.67 | 196,100 | — | — |
| 2025-11-07 | $15.29 | $66.28 | 215,300 | — | — |
| 2025-11-06 | $15.15 | $65.68 | 258,600 | — | — |
| 2025-11-05 | $15.52 | $67.28 | 424,900 | — | — |
| 2025-11-04 | $15.37 | $66.63 | 298,800 | — | — |
| 2025-11-03 | $15.38 | $66.67 | 183,500 | — | — |
| 2025-10-31 | $15.27 | $66.20 | 200,700 | — | — |
| 2025-10-30 | $15.23 | $66.02 | 279,300 | — | — |
| 2025-10-29 | $15.30 | $66.33 | 268,200 | — | — |
| 2025-10-28 | $15.48 | $67.11 | 305,500 | — | — |
| 2025-10-27 | $15.30 | $66.33 | 334,700 | — | — |
| 2025-10-24 | $15.04 | $65.20 | 456,700 | — | — |
| 2025-10-23 | $14.91 | $64.64 | 356,700 | — | — |
| 2025-10-22 | $14.51 | $62.90 | 258,500 | — | — |
| 2025-10-21 | $14.42 | $62.51 | 360,100 | — | — |
| 2025-10-20 | $14.28 | $61.90 | 218,700 | — | — |
| 2025-10-17 | $14.15 | $61.34 | 406,600 | — | — |
| 2025-10-16 | $13.96 | $60.52 | 529,400 | — | — |
| 2025-10-15 | $14.41 | $62.47 | 246,000 | — | — |
| 2025-10-14 | $14.49 | $62.81 | 271,500 | — | — |
| 2025-10-13 | $14.32 | $62.08 | 440,900 | — | — |
| 2025-10-10 | $14.07 | $60.99 | 451,400 | — | — |
| 2025-10-09 | $14.26 | $61.82 | 435,400 | — | — |
| 2025-10-08 | $14.51 | $62.90 | 255,700 | — | — |
| 2025-10-07 | $14.64 | $63.46 | 308,300 | — | — |
| 2025-10-06 | $14.85 | $64.38 | 243,100 | — | — |
| 2025-10-03 | $14.95 | $64.81 | 324,000 | — | — |
| 2025-10-02 | $15.17 | $65.76 | 345,200 | — | — |
| 2025-10-01 | $15.11 | $65.50 | 273,000 | — | — |
| 2025-09-30 | $15.29 | $66.28 | 194,800 | — | — |
| 2025-09-29 | $15.27 | $66.20 | 277,800 | — | — |
| 2025-09-26 | $15.44 | $66.93 | 280,500 | — | — |
| 2025-09-25 | $15.54 | $67.37 | 414,600 | — | — |
| 2025-09-24 | $15.46 | $67.02 | 272,200 | — | — |
| 2025-09-23 | $15.68 | $67.97 | 176,000 | — | — |
| 2025-09-22 | $15.83 | $68.62 | 208,500 | — | — |
| 2025-09-19 | $16.17 | $70.10 | 256,900 | — | — |
| 2025-09-18 | $16.11 | $69.84 | 116,400 | — | — |
| 2025-09-17 | $15.97 | $69.23 | 161,100 | — | — |
| 2025-09-16 | $15.95 | $69.14 | 185,300 | — | — |
| 2025-09-15 | $15.92 | $69.01 | 359,200 | — | — |
| 2025-09-12 | $16.07 | $69.66 | 401,200 | — | — |
| 2025-09-11 | $16.73 | $70.75 | 274,500 | — | — |
| 2025-09-10 | $16.62 | $70.28 | 327,700 | — | — |
| 2025-09-09 | $16.69 | $70.58 | 266,300 | — | — |
| 2025-09-08 | $16.80 | $71.04 | 185,900 | — | — |
| 2025-09-05 | $16.70 | $70.62 | 123,600 | — | — |
| 2025-09-04 | $16.69 | $70.58 | 127,100 | — | — |
| 2025-09-03 | $16.55 | $69.99 | 107,300 | — | — |
| 2025-09-02 | $16.65 | $70.41 | 196,900 | — | — |
| 2025-08-29 | $16.62 | $70.28 | 117,100 | — | — |
| 2025-08-28 | $16.53 | $69.90 | 118,600 | — | — |
| 2025-08-27 | $16.44 | $69.52 | 120,200 | — | — |
| 2025-08-26 | $16.40 | $69.35 | 167,500 | — | — |
| 2025-08-25 | $16.22 | $68.59 | 198,200 | — | — |
| 2025-08-22 | $16.43 | $69.48 | 343,000 | — | — |
| 2025-08-21 | $16.49 | $69.73 | 122,000 | — | — |
| 2025-08-20 | $16.50 | $69.78 | 81,400 | — | — |
| 2025-08-19 | $16.52 | $69.86 | 108,600 | — | — |
| 2025-08-18 | $16.47 | $69.65 | 168,000 | — | — |
| 2025-08-15 | $16.30 | $68.93 | 124,800 | — | — |
| 2025-08-14 | $16.34 | $69.10 | 118,900 | — | — |
| 2025-08-13 | $16.54 | $69.94 | 156,600 | — | — |
| 2025-08-12 | $16.45 | $69.56 | 93,800 | — | — |
| 2025-08-11 | $16.36 | $69.18 | 152,000 | — | — |
| 2025-08-08 | $16.46 | $69.61 | 155,900 | — | — |
| 2025-08-07 | $16.26 | $68.76 | 251,500 | — | — |
| 2025-08-06 | $16.44 | $69.52 | 209,200 | — | — |
| 2025-08-05 | $15.92 | $67.32 | 205,200 | — | — |
| 2025-08-04 | $15.78 | $66.73 | 157,500 | — | — |
| 2025-08-01 | $15.89 | $67.20 | 201,400 | — | — |
| 2025-07-31 | $16.00 | $67.66 | 127,700 | — | — |
| 2025-07-30 | $16.00 | $67.66 | 121,700 | — | — |
| 2025-07-29 | $16.16 | $68.34 | 119,200 | — | — |
| 2025-07-28 | $16.24 | $68.68 | 105,300 | — | — |
| 2025-07-25 | $16.37 | $69.23 | 152,700 | — | — |
| 2025-07-24 | $16.36 | $69.18 | 118,700 | — | — |
| 2025-07-23 | $16.55 | $69.99 | 111,700 | — | — |
| 2025-07-22 | $16.43 | $69.48 | 73,800 | — | — |
| 2025-07-21 | $16.35 | $69.14 | 164,100 | — | — |
| 2025-07-18 | $16.46 | $69.61 | 101,900 | — | — |
| 2025-07-17 | $16.63 | $70.32 | 107,600 | — | — |
| 2025-07-16 | $16.47 | $69.65 | 187,500 | — | — |
| 2025-07-15 | $16.39 | $69.31 | 272,900 | — | — |
| 2025-07-14 | $16.37 | $69.23 | 173,900 | — | — |
| 2025-07-11 | $16.42 | $69.44 | 232,200 | — | — |
| 2025-07-10 | $16.36 | $69.18 | 210,100 | — | — |
| 2025-07-09 | $16.23 | $68.63 | 175,700 | — | — |
| 2025-07-08 | $16.23 | $68.63 | 185,900 | — | — |
| 2025-07-07 | $16.20 | $68.51 | 280,100 | — | — |
| 2025-07-03 | $16.36 | $69.18 | 78,400 | — | — |
| 2025-07-02 | $16.10 | $68.08 | 181,000 | — | — |
| 2025-07-01 | $16.19 | $68.46 | 243,700 | — | — |
| 2025-06-30 | $16.14 | $68.25 | 280,200 | — | — |
| 2025-06-27 | $16.09 | $68.04 | 438,200 | — | — |
| 2025-06-26 | $16.08 | $68.00 | 286,500 | — | — |
| 2025-06-25 | $15.96 | $67.49 | 232,100 | — | — |
| 2025-06-24 | $16.11 | $68.13 | 500,300 | — | — |
| 2025-06-23 | $15.95 | $67.45 | 352,000 | — | — |
| 2025-06-20 | $16.18 | $68.42 | 277,400 | — | — |
| 2025-06-18 | $16.21 | $68.55 | 170,300 | — | — |
| 2025-06-17 | $16.23 | $68.63 | 214,000 | — | — |
| 2025-06-16 | $16.18 | $68.42 | 301,400 | — | — |
| 2025-06-13 | $16.31 | $68.97 | 166,900 | — | — |
| 2025-06-12 | $16.90 | $69.73 | 167,500 | — | — |
| 2025-06-11 | $16.99 | $70.10 | 111,100 | — | — |
| 2025-06-10 | $17.01 | $70.19 | 97,700 | — | — |
| 2025-06-09 | $16.90 | $69.73 | 162,900 | — | — |
| 2025-06-06 | $16.86 | $69.57 | 73,900 | — | — |
| 2025-06-05 | $16.76 | $69.16 | 102,200 | — | — |
| 2025-06-04 | $16.72 | $68.99 | 87,500 | — | — |
| 2025-06-03 | $16.76 | $69.16 | 83,000 | — | — |
| 2025-06-02 | $16.62 | $68.58 | 106,500 | — | — |
| 2025-05-30 | $16.76 | $69.16 | 81,900 | — | — |
| 2025-05-29 | $16.74 | $69.07 | 84,600 | — | — |
| 2025-05-28 | $16.60 | $68.50 | 136,300 | — | — |
| 2025-05-27 | $16.69 | $68.87 | 139,300 | — | — |
| 2025-05-23 | $16.42 | $67.75 | 89,000 | — | — |
| 2025-05-22 | $16.30 | $67.26 | 104,600 | — | — |
| 2025-05-21 | $16.35 | $67.46 | 97,900 | — | — |
| 2025-05-20 | $16.76 | $69.16 | 125,900 | — | — |
| 2025-05-19 | $16.76 | $69.16 | 133,900 | — | — |
| 2025-05-16 | $16.56 | $68.33 | 117,900 | — | — |
| 2025-05-15 | $16.38 | $67.59 | 100,600 | — | — |
| 2025-05-14 | $16.38 | $67.59 | 138,100 | — | — |
| 2025-05-13 | $16.36 | $67.50 | 194,700 | — | — |
| 2025-05-12 | $16.13 | $66.56 | 341,600 | — | — |
| 2025-05-09 | $15.80 | $65.19 | 131,200 | — | — |
| 2025-05-08 | $15.62 | $64.45 | 139,600 | — | — |
| 2025-05-07 | $15.45 | $63.75 | 137,900 | — | — |
| 2025-05-06 | $15.52 | $64.04 | 162,400 | — | — |
| 2025-05-05 | $15.36 | $63.38 | 118,900 | — | — |
| 2025-05-02 | $15.65 | $64.58 | 181,500 | — | — |
| 2025-05-01 | $15.31 | $63.17 | 156,500 | — | — |
| 2025-04-30 | $15.54 | $64.12 | 104,700 | — | — |
| 2025-04-29 | $15.68 | $64.70 | 75,300 | — | — |
| 2025-04-28 | $15.77 | $65.07 | 95,100 | — | — |
| 2025-04-25 | $15.69 | $64.74 | 155,200 | — | — |
| 2025-04-24 | $15.69 | $64.74 | 188,800 | — | — |
| 2025-04-23 | $15.55 | $64.16 | 135,500 | — | — |
| 2025-04-22 | $15.37 | $63.42 | 106,400 | — | — |
| 2025-04-21 | $15.11 | $62.35 | 194,000 | — | — |
| 2025-04-17 | $15.50 | $63.96 | 274,700 | — | — |
| 2025-04-16 | $15.14 | $62.47 | 212,400 | — | — |
| 2025-04-15 | $15.13 | $62.43 | 208,300 | — | — |
| 2025-04-14 | $14.85 | $61.27 | 195,400 | — | — |
| 2025-04-11 | $14.64 | $60.41 | 254,200 | — | — |
| 2025-04-10 | $14.50 | $59.83 | 268,200 | — | — |
| 2025-04-09 | $15.11 | $62.35 | 510,300 | — | — |
| 2025-04-08 | $14.19 | $58.55 | 633,800 | — | — |
| 2025-04-07 | $14.73 | $60.78 | 666,300 | — | — |
| 2025-04-04 | $15.21 | $62.76 | 563,800 | — | — |
| 2025-04-03 | $16.44 | $67.83 | 176,700 | — | — |
| 2025-04-02 | $16.75 | $69.11 | 93,200 | — | — |
| 2025-04-01 | $16.92 | $69.82 | 136,700 | — | — |
| 2025-03-31 | $16.86 | $69.57 | 208,200 | — | — |
| 2025-03-28 | $17.15 | $70.76 | 217,300 | — | — |
| 2025-03-27 | $17.21 | $71.01 | 138,900 | — | — |
| 2025-03-26 | $17.01 | $70.19 | 115,600 | — | — |
| 2025-03-25 | $17.09 | $70.52 | 86,900 | — | — |
| 2025-03-24 | $17.01 | $70.19 | 112,600 | — | — |
| 2025-03-21 | $16.89 | $69.69 | 148,200 | — | — |
| 2025-03-20 | $17.00 | $70.15 | 108,600 | — | — |
| 2025-03-19 | $17.07 | $70.43 | 164,700 | — | — |
| 2025-03-18 | $17.04 | $70.31 | 141,300 | — | — |
| 2025-03-17 | $16.85 | $69.53 | 172,500 | — | — |
| 2025-03-14 | $16.72 | $68.99 | 241,300 | — | — |
| 2025-03-13 | $16.89 | $68.00 | 259,500 | — | — |
| 2025-03-12 | $17.32 | $69.73 | 225,400 | — | — |
| 2025-03-11 | $17.26 | $69.49 | 443,900 | — | — |
| 2025-03-10 | $17.76 | $71.50 | 238,500 | — | — |
| 2025-03-07 | $17.82 | $71.74 | 198,700 | — | — |
| 2025-03-06 | $17.46 | $70.29 | 204,700 | — | — |
| 2025-03-05 | $17.54 | $70.62 | 202,500 | — | — |
| 2025-03-04 | $17.60 | $70.86 | 281,600 | — | — |
| 2025-03-03 | $17.57 | $70.74 | 309,300 | — | — |
| 2025-02-28 | $17.63 | $70.98 | 260,200 | — | — |
| 2025-02-27 | $17.27 | $69.53 | 187,800 | — | — |
| 2025-02-26 | $17.20 | $69.25 | 316,100 | — | — |
| 2025-02-25 | $17.49 | $70.42 | 212,500 | — | — |
| 2025-02-24 | $17.51 | $70.50 | 149,300 | — | — |
| 2025-02-21 | $17.65 | $71.06 | 150,900 | — | — |
| 2025-02-20 | $17.74 | $71.42 | 135,300 | — | — |
| 2025-02-19 | $17.82 | $71.74 | 111,100 | — | — |
| 2025-02-18 | $17.82 | $71.74 | 270,200 | — | — |
| 2025-02-14 | $17.60 | $70.86 | 165,000 | — | — |
| 2025-02-13 | $17.39 | $70.01 | 135,600 | — | — |
| 2025-02-12 | $17.26 | $69.49 | 162,900 | — | — |
| 2025-02-11 | $17.14 | $69.01 | 135,500 | — | — |
| 2025-02-10 | $17.07 | $68.72 | 225,100 | — | — |
| 2025-02-07 | $17.04 | $68.60 | 203,600 | — | — |
| 2025-02-06 | $16.78 | $67.56 | 141,700 | — | — |
| 2025-02-05 | $16.78 | $67.56 | 94,800 | — | — |
| 2025-02-04 | $16.81 | $67.68 | 101,100 | — | — |
| 2025-02-03 | $16.88 | $67.96 | 127,500 | — | — |
| 2025-01-31 | $16.91 | $68.08 | 124,900 | — | — |
| 2025-01-30 | $16.84 | $67.80 | 130,300 | — | — |
| 2025-01-29 | $16.66 | $67.07 | 151,000 | — | — |
| 2025-01-28 | $16.76 | $67.48 | 142,100 | — | — |
| 2025-01-27 | $16.67 | $67.11 | 136,700 | — | — |
| 2025-01-24 | $16.69 | $67.19 | 92,700 | — | — |
| 2025-01-23 | $16.73 | $67.36 | 106,100 | — | — |
| 2025-01-22 | $16.73 | $67.36 | 176,400 | — | — |
| 2025-01-21 | $16.83 | $67.76 | 137,500 | — | — |
| 2025-01-17 | $16.75 | $67.44 | 115,700 | — | — |
| 2025-01-16 | $16.65 | $67.03 | 100,800 | — | — |
| 2025-01-15 | $16.55 | $66.63 | 267,300 | — | — |
| 2025-01-14 | $16.41 | $66.07 | 95,200 | — | — |
| 2025-01-13 | $16.29 | $65.58 | 148,500 | — | — |
| 2025-01-10 | $16.18 | $65.14 | 116,600 | — | — |
| 2025-01-08 | $16.31 | $65.66 | 199,900 | — | — |
| 2025-01-07 | $16.32 | $65.71 | 148,800 | — | — |
| 2025-01-06 | $16.32 | $65.71 | 197,700 | — | — |
| 2025-01-03 | $16.41 | $66.07 | 164,100 | — | — |
| 2025-01-02 | $16.36 | $65.87 | 225,000 | — | — |