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
- 2001-07-31 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 | $12.64 | $35.82 | 709,400 | — | — |
| 2025-12-30 | $12.66 | $35.88 | 1,232,600 | — | — |
| 2025-12-29 | $12.72 | $36.05 | 1,066,900 | — | — |
| 2025-12-26 | $12.84 | $36.39 | 570,400 | — | — |
| 2025-12-24 | $12.73 | $36.07 | 708,200 | — | — |
| 2025-12-23 | $12.71 | $36.02 | 910,000 | — | — |
| 2025-12-22 | $12.46 | $35.31 | 1,550,400 | — | — |
| 2025-12-19 | $12.53 | $35.51 | 2,422,300 | — | — |
| 2025-12-18 | $12.57 | $35.62 | 2,132,600 | — | — |
| 2025-12-17 | $12.81 | $36.30 | 2,190,700 | — | — |
| 2025-12-16 | $13.58 | $38.48 | 929,300 | — | — |
| 2025-12-15 | $13.69 | $38.79 | 1,227,400 | — | — |
| 2025-12-12 | $13.85 | $39.25 | 1,095,700 | — | — |
| 2025-12-11 | $14.42 | $40.86 | 1,403,700 | — | — |
| 2025-12-10 | $14.46 | $40.98 | 1,829,200 | — | — |
| 2025-12-09 | $14.61 | $41.40 | 1,828,300 | — | — |
| 2025-12-08 | $14.11 | $39.99 | 1,052,400 | — | — |
| 2025-12-05 | $14.06 | $39.84 | 784,900 | — | — |
| 2025-12-04 | $14.26 | $40.41 | 993,000 | — | — |
| 2025-12-03 | $14.00 | $39.67 | 699,900 | — | — |
| 2025-12-02 | $14.06 | $39.84 | 1,262,500 | — | — |
| 2025-12-01 | $14.24 | $40.35 | 1,445,400 | — | — |
| 2025-11-28 | $14.55 | $41.23 | 782,200 | — | — |
| 2025-11-26 | $14.06 | $39.84 | 889,000 | — | — |
| 2025-11-25 | $14.00 | $39.67 | 1,446,200 | — | — |
| 2025-11-24 | $14.19 | $40.21 | 2,055,900 | — | — |
| 2025-11-21 | $13.70 | $38.82 | 2,327,700 | — | — |
| 2025-11-20 | $13.84 | $39.22 | 1,995,800 | — | — |
| 2025-11-19 | $14.48 | $41.03 | 1,672,100 | — | — |
| 2025-11-18 | $14.42 | $40.86 | 1,365,300 | — | — |
| 2025-11-17 | $14.24 | $40.35 | 2,063,900 | — | — |
| 2025-11-14 | $14.58 | $41.32 | 1,540,400 | — | — |
| 2025-11-13 | $14.41 | $40.84 | 3,635,900 | — | — |
| 2025-11-12 | $15.26 | $43.24 | 1,238,200 | — | — |
| 2025-11-11 | $15.53 | $44.01 | 1,326,000 | — | — |
| 2025-11-10 | $15.77 | $44.69 | 2,227,900 | — | — |
| 2025-11-07 | $15.51 | $43.95 | 4,135,600 | — | — |
| 2025-11-06 | $14.94 | $42.34 | 9,347,500 | — | — |
| 2025-11-05 | $16.87 | $47.81 | 2,259,300 | — | — |
| 2025-11-04 | $16.68 | $47.27 | 1,865,300 | — | — |
| 2025-11-03 | $17.62 | $49.93 | 1,437,400 | — | — |
| 2025-10-31 | $17.67 | $50.07 | 995,900 | — | — |
| 2025-10-30 | $17.64 | $49.99 | 1,558,000 | — | — |
| 2025-10-29 | $17.73 | $50.24 | 1,728,700 | — | — |
| 2025-10-28 | $17.15 | $48.60 | 2,066,400 | — | — |
| 2025-10-27 | $17.00 | $48.17 | 1,521,900 | — | — |
| 2025-10-24 | $17.27 | $48.94 | 1,544,800 | — | — |
| 2025-10-23 | $17.23 | $48.83 | 2,107,400 | — | — |
| 2025-10-22 | $16.73 | $47.41 | 2,385,200 | — | — |
| 2025-10-21 | $16.71 | $47.35 | 1,607,200 | — | — |
| 2025-10-20 | $16.86 | $47.78 | 2,472,200 | — | — |
| 2025-10-17 | $16.57 | $46.96 | 2,652,900 | — | — |
| 2025-10-16 | $16.96 | $48.06 | 2,212,400 | — | — |
| 2025-10-15 | $17.04 | $48.29 | 2,777,600 | — | — |
| 2025-10-14 | $16.73 | $47.41 | 4,305,100 | — | — |
| 2025-10-13 | $17.10 | $48.46 | 6,896,000 | — | — |
| 2025-10-10 | $15.59 | $44.18 | 4,124,700 | — | — |
| 2025-10-09 | $15.60 | $44.21 | 1,332,200 | — | — |
| 2025-10-08 | $15.61 | $44.24 | 3,095,700 | — | — |
| 2025-10-07 | $15.00 | $42.51 | 1,211,300 | — | — |
| 2025-10-06 | $14.67 | $41.57 | 2,025,700 | — | — |
| 2025-10-03 | $14.47 | $41.01 | 3,363,600 | — | — |
| 2025-10-02 | $13.70 | $38.82 | 1,256,600 | — | — |
| 2025-10-01 | $13.80 | $39.11 | 3,655,100 | — | — |
| 2025-09-30 | $13.67 | $38.74 | 836,000 | — | — |
| 2025-09-29 | $13.67 | $38.74 | 466,800 | — | — |
| 2025-09-26 | $13.62 | $38.60 | 526,900 | — | — |
| 2025-09-25 | $13.49 | $38.23 | 741,100 | — | — |
| 2025-09-24 | $13.64 | $38.65 | 616,300 | — | — |
| 2025-09-23 | $13.62 | $38.60 | 670,500 | — | — |
| 2025-09-22 | $13.86 | $39.28 | 1,811,300 | — | — |
| 2025-09-19 | $13.64 | $38.65 | 1,695,900 | — | — |
| 2025-09-18 | $13.47 | $38.17 | 1,413,900 | — | — |
| 2025-09-17 | $13.14 | $37.24 | 1,221,400 | — | — |
| 2025-09-16 | $12.93 | $36.64 | 488,100 | — | — |
| 2025-09-15 | $13.00 | $36.84 | 1,714,800 | — | — |
| 2025-09-12 | $12.64 | $35.82 | 699,800 | — | — |
| 2025-09-11 | $12.65 | $35.85 | 947,900 | — | — |
| 2025-09-10 | $12.68 | $35.93 | 705,300 | — | — |
| 2025-09-09 | $12.35 | $35.00 | 918,200 | — | — |
| 2025-09-08 | $12.31 | $34.88 | 1,131,100 | — | — |
| 2025-09-05 | $12.28 | $34.80 | 524,700 | — | — |
| 2025-09-04 | $12.12 | $34.35 | 1,629,500 | — | — |
| 2025-09-03 | $12.04 | $34.12 | 725,700 | — | — |
| 2025-09-02 | $12.10 | $34.29 | 567,800 | — | — |
| 2025-08-29 | $12.30 | $34.86 | 2,152,000 | — | — |
| 2025-08-28 | $12.61 | $35.60 | 704,700 | — | — |
| 2025-08-27 | $12.07 | $34.08 | 490,700 | — | — |
| 2025-08-26 | $12.26 | $34.61 | 432,700 | — | — |
| 2025-08-25 | $12.16 | $34.33 | 979,100 | — | — |
| 2025-08-22 | $12.13 | $34.25 | 2,753,900 | — | — |
| 2025-08-21 | $12.31 | $34.75 | 647,100 | — | — |
| 2025-08-20 | $12.31 | $34.75 | 660,000 | — | — |
| 2025-08-19 | $12.37 | $34.92 | 650,900 | — | — |
| 2025-08-18 | $12.51 | $35.32 | 729,800 | — | — |
| 2025-08-15 | $12.34 | $34.84 | 750,500 | — | — |
| 2025-08-14 | $12.50 | $35.29 | 1,772,300 | — | — |
| 2025-08-13 | $12.25 | $34.58 | 994,100 | — | — |
| 2025-08-12 | $12.26 | $34.61 | 839,100 | — | — |
| 2025-08-11 | $12.00 | $33.88 | 4,400,500 | — | — |
| 2025-08-08 | $12.08 | $34.10 | 1,034,200 | — | — |
| 2025-08-07 | $12.02 | $33.94 | 845,900 | — | — |
| 2025-08-06 | $12.17 | $34.36 | 1,071,900 | — | — |
| 2025-08-05 | $12.07 | $34.08 | 1,702,000 | — | — |
| 2025-08-04 | $12.52 | $35.35 | 683,800 | — | — |
| 2025-08-01 | $12.37 | $34.92 | 1,472,300 | — | — |
| 2025-07-31 | $12.05 | $34.02 | 1,627,800 | — | — |
| 2025-07-30 | $12.27 | $34.64 | 1,248,400 | — | — |
| 2025-07-29 | $12.14 | $34.27 | 1,226,300 | — | — |
| 2025-07-28 | $12.20 | $34.44 | 1,377,600 | — | — |
| 2025-07-25 | $12.27 | $34.64 | 1,012,700 | — | — |
| 2025-07-24 | $12.32 | $34.78 | 1,032,900 | — | — |
| 2025-07-23 | $12.59 | $35.54 | 885,400 | — | — |
| 2025-07-22 | $12.29 | $34.70 | 676,500 | — | — |
| 2025-07-21 | $12.25 | $34.58 | 1,424,700 | — | — |
| 2025-07-18 | $12.36 | $34.90 | 1,575,900 | — | — |
| 2025-07-17 | $12.08 | $34.10 | 1,036,400 | — | — |
| 2025-07-16 | $11.95 | $33.74 | 1,415,800 | — | — |
| 2025-07-15 | $11.71 | $33.06 | 1,100,100 | — | — |
| 2025-07-14 | $11.62 | $32.81 | 1,355,500 | — | — |
| 2025-07-11 | $11.41 | $32.21 | 1,151,300 | — | — |
| 2025-07-10 | $11.20 | $31.62 | 1,242,500 | — | — |
| 2025-07-09 | $10.57 | $29.84 | 758,800 | — | — |
| 2025-07-08 | $10.42 | $29.42 | 792,000 | — | — |
| 2025-07-07 | $10.60 | $29.93 | 773,900 | — | — |
| 2025-07-03 | $10.99 | $31.03 | 519,100 | — | — |
| 2025-07-02 | $10.63 | $30.01 | 1,387,600 | — | — |
| 2025-07-01 | $10.71 | $30.24 | 586,900 | — | — |
| 2025-06-30 | $10.79 | $30.46 | 779,000 | — | — |
| 2025-06-27 | $10.69 | $30.18 | 1,211,000 | — | — |
| 2025-06-26 | $10.71 | $30.24 | 1,211,900 | — | — |
| 2025-06-25 | $10.86 | $30.66 | 953,100 | — | — |
| 2025-06-24 | $11.01 | $31.08 | 976,200 | — | — |
| 2025-06-23 | $11.00 | $31.06 | 1,092,500 | — | — |
| 2025-06-20 | $10.98 | $31.00 | 3,164,100 | — | — |
| 2025-06-18 | $11.38 | $32.13 | 1,793,000 | — | — |
| 2025-06-17 | $11.30 | $31.90 | 1,623,700 | — | — |
| 2025-06-16 | $11.47 | $32.38 | 1,703,500 | — | — |
| 2025-06-13 | $11.09 | $31.31 | 2,592,800 | — | — |
| 2025-06-12 | $11.41 | $32.21 | 3,548,700 | — | — |
| 2025-06-11 | $10.47 | $29.56 | 2,333,500 | — | — |
| 2025-06-10 | $10.40 | $29.36 | 1,892,700 | — | — |
| 2025-06-09 | $10.41 | $29.39 | 2,994,900 | — | — |
| 2025-06-06 | $10.36 | $29.25 | 2,341,000 | — | — |
| 2025-06-05 | $10.29 | $29.05 | 1,908,400 | — | — |
| 2025-06-04 | $10.13 | $28.60 | 1,310,200 | — | — |
| 2025-06-03 | $10.39 | $29.33 | 2,047,300 | — | — |
| 2025-06-02 | $9.89 | $27.92 | 1,108,600 | — | — |
| 2025-05-30 | $9.76 | $27.55 | 1,941,000 | — | — |
| 2025-05-29 | $9.71 | $27.28 | 1,790,400 | — | — |
| 2025-05-28 | $9.66 | $27.14 | 2,450,100 | — | — |
| 2025-05-27 | $9.44 | $26.52 | 2,402,400 | — | — |
| 2025-05-23 | $9.15 | $25.71 | 1,426,100 | — | — |
| 2025-05-22 | $8.95 | $25.15 | 703,500 | — | — |
| 2025-05-21 | $8.87 | $24.92 | 815,900 | — | — |
| 2025-05-20 | $9.15 | $25.71 | 1,704,900 | — | — |
| 2025-05-19 | $8.96 | $25.17 | 712,700 | — | — |
| 2025-05-16 | $9.11 | $25.60 | 824,800 | — | — |
| 2025-05-15 | $9.10 | $25.57 | 1,178,100 | — | — |
| 2025-05-14 | $9.00 | $25.29 | 1,343,300 | — | — |
| 2025-05-13 | $9.15 | $25.71 | 689,900 | — | — |
| 2025-05-12 | $8.90 | $25.01 | 1,094,500 | — | — |
| 2025-05-09 | $8.66 | $24.33 | 1,323,600 | — | — |
| 2025-05-08 | $8.51 | $23.91 | 874,700 | — | — |
| 2025-05-07 | $8.52 | $23.94 | 3,130,600 | — | — |
| 2025-05-06 | $9.06 | $25.45 | 940,300 | — | — |
| 2025-05-05 | $9.13 | $25.65 | 680,900 | — | — |
| 2025-05-02 | $9.27 | $26.04 | 664,100 | — | — |
| 2025-05-01 | $9.05 | $25.43 | 808,200 | — | — |
| 2025-04-30 | $8.91 | $25.03 | 819,400 | — | — |
| 2025-04-29 | $9.09 | $25.54 | 645,000 | — | — |
| 2025-04-28 | $9.00 | $25.29 | 1,136,100 | — | — |
| 2025-04-25 | $8.99 | $25.26 | 1,487,300 | — | — |
| 2025-04-24 | $8.79 | $24.70 | 937,800 | — | — |
| 2025-04-23 | $8.57 | $24.08 | 555,200 | — | — |
| 2025-04-22 | $8.55 | $24.02 | 1,172,200 | — | — |
| 2025-04-21 | $8.43 | $23.68 | 1,295,200 | — | — |
| 2025-04-17 | $8.72 | $24.50 | 1,025,500 | — | — |
| 2025-04-16 | $8.67 | $24.36 | 906,700 | — | — |
| 2025-04-15 | $8.61 | $24.19 | 2,070,900 | — | — |
| 2025-04-14 | $8.76 | $24.61 | 589,300 | — | — |
| 2025-04-11 | $8.69 | $24.42 | 739,500 | — | — |
| 2025-04-10 | $8.52 | $23.94 | 1,236,100 | — | — |
| 2025-04-09 | $8.83 | $24.81 | 1,922,200 | — | — |
| 2025-04-08 | $8.16 | $22.93 | 1,322,100 | — | — |
| 2025-04-07 | $8.33 | $23.40 | 935,600 | — | — |
| 2025-04-04 | $8.16 | $22.93 | 1,994,200 | — | — |
| 2025-04-03 | $9.19 | $25.82 | 1,127,900 | — | — |
| 2025-04-02 | $9.57 | $26.89 | 696,700 | — | — |
| 2025-04-01 | $9.47 | $26.61 | 694,000 | — | — |
| 2025-03-31 | $9.35 | $26.27 | 1,524,000 | — | — |
| 2025-03-28 | $9.47 | $26.61 | 1,124,000 | — | — |
| 2025-03-27 | $9.41 | $26.44 | 1,019,200 | — | — |
| 2025-03-26 | $9.62 | $27.03 | 835,200 | — | — |
| 2025-03-25 | $9.82 | $27.59 | 846,600 | — | — |
| 2025-03-24 | $9.78 | $27.48 | 1,351,200 | — | — |
| 2025-03-21 | $9.74 | $27.37 | 2,183,200 | — | — |
| 2025-03-20 | $9.78 | $27.48 | 560,200 | — | — |
| 2025-03-19 | $9.79 | $27.51 | 781,700 | — | — |
| 2025-03-18 | $9.57 | $26.89 | 793,000 | — | — |
| 2025-03-17 | $9.69 | $27.22 | 1,495,100 | — | — |
| 2025-03-14 | $9.53 | $26.78 | 1,555,900 | — | — |
| 2025-03-13 | $9.41 | $26.44 | 800,600 | — | — |
| 2025-03-12 | $9.66 | $27.14 | 2,665,800 | — | — |
| 2025-03-11 | $9.32 | $26.19 | 4,193,700 | — | — |
| 2025-03-10 | $8.76 | $24.61 | 2,406,900 | — | — |
| 2025-03-07 | $9.32 | $26.19 | 2,610,600 | — | — |
| 2025-03-06 | $9.38 | $26.35 | 1,726,500 | — | — |
| 2025-03-05 | $9.83 | $27.62 | 1,455,000 | — | — |
| 2025-03-04 | $9.70 | $27.25 | 2,133,700 | — | — |
| 2025-03-03 | $10.10 | $28.38 | 1,619,800 | — | — |
| 2025-02-28 | $10.34 | $29.05 | 3,447,300 | — | — |
| 2025-02-27 | $10.18 | $28.48 | 1,956,700 | — | — |
| 2025-02-26 | $10.74 | $30.05 | 1,212,900 | — | — |
| 2025-02-25 | $10.62 | $29.71 | 2,274,100 | — | — |
| 2025-02-24 | $10.78 | $30.16 | 2,492,800 | — | — |
| 2025-02-21 | $10.90 | $30.50 | 5,543,200 | — | — |
| 2025-02-20 | $11.28 | $31.56 | 2,358,900 | — | — |
| 2025-02-19 | $10.56 | $29.55 | 2,637,900 | — | — |
| 2025-02-18 | $10.60 | $29.66 | 3,043,500 | — | — |
| 2025-02-14 | $10.53 | $29.46 | 815,300 | — | — |
| 2025-02-13 | $10.42 | $29.16 | 887,400 | — | — |
| 2025-02-12 | $10.40 | $29.10 | 2,250,700 | — | — |
| 2025-02-11 | $10.56 | $29.55 | 2,889,100 | — | — |
| 2025-02-10 | $10.75 | $30.08 | 2,619,200 | — | — |
| 2025-02-07 | $10.84 | $30.33 | 2,899,800 | — | — |
| 2025-02-06 | $10.87 | $30.41 | 3,320,700 | — | — |
| 2025-02-05 | $10.90 | $30.50 | 2,015,700 | — | — |
| 2025-02-04 | $11.16 | $31.23 | 1,269,200 | — | — |
| 2025-02-03 | $11.08 | $31.00 | 1,461,900 | — | — |
| 2025-01-31 | $11.48 | $32.12 | 1,396,700 | — | — |
| 2025-01-30 | $11.54 | $32.29 | 1,519,000 | — | — |
| 2025-01-29 | $10.92 | $30.55 | 3,607,500 | — | — |
| 2025-01-28 | $10.62 | $29.71 | 1,962,300 | — | — |
| 2025-01-27 | $10.70 | $29.94 | 4,053,400 | — | — |
| 2025-01-24 | $13.47 | $37.69 | 1,511,400 | — | — |
| 2025-01-23 | $13.42 | $37.55 | 2,611,500 | — | — |
| 2025-01-22 | $13.78 | $38.56 | 2,263,900 | — | — |
| 2025-01-21 | $14.44 | $40.40 | 1,006,100 | — | — |
| 2025-01-17 | $14.29 | $39.98 | 1,853,100 | — | — |
| 2025-01-16 | $13.69 | $38.30 | 2,744,000 | — | — |
| 2025-01-15 | $13.22 | $36.99 | 1,183,400 | — | — |
| 2025-01-14 | $13.01 | $36.40 | 1,222,300 | — | — |
| 2025-01-13 | $12.96 | $36.26 | 1,556,000 | — | — |
| 2025-01-10 | $13.22 | $36.99 | 1,488,500 | — | — |
| 2025-01-08 | $13.26 | $37.10 | 2,792,000 | — | — |
| 2025-01-07 | $13.61 | $38.08 | 1,599,900 | — | — |
| 2025-01-06 | $14.06 | $39.34 | 3,361,600 | — | — |
| 2025-01-03 | $14.19 | $39.70 | 1,006,200 | — | — |
| 2025-01-02 | $14.08 | $39.40 | 1,379,000 | — | — |