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
- 2010-01-05 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 | $15.59 | $16.65 | 942,200 | — | — |
| 2025-12-30 | $15.63 | $16.70 | 1,597,600 | — | — |
| 2025-12-29 | $15.76 | $16.83 | 1,655,100 | — | — |
| 2025-12-26 | $15.65 | $16.72 | 1,228,100 | — | — |
| 2025-12-24 | $15.58 | $16.64 | 1,261,600 | — | — |
| 2025-12-23 | $15.46 | $16.51 | 2,635,900 | — | — |
| 2025-12-22 | $15.10 | $16.13 | 4,893,700 | — | — |
| 2025-12-19 | $14.90 | $15.92 | 5,065,000 | — | — |
| 2025-12-18 | $14.83 | $15.84 | 5,091,900 | — | — |
| 2025-12-17 | $14.47 | $15.46 | 1,790,400 | — | — |
| 2025-12-16 | $14.53 | $15.52 | 3,091,500 | — | — |
| 2025-12-15 | $14.61 | $15.61 | 2,642,200 | — | — |
| 2025-12-12 | $14.33 | $15.31 | 2,123,400 | — | — |
| 2025-12-11 | $14.39 | $15.37 | 2,029,000 | — | — |
| 2025-12-10 | $14.37 | $15.35 | 2,045,500 | — | — |
| 2025-12-09 | $14.26 | $15.23 | 1,671,800 | — | — |
| 2025-12-08 | $14.22 | $15.19 | 1,862,500 | — | — |
| 2025-12-05 | $14.18 | $15.15 | 1,872,200 | — | — |
| 2025-12-04 | $14.28 | $15.25 | 1,865,800 | — | — |
| 2025-12-03 | $14.31 | $15.29 | 2,122,900 | — | — |
| 2025-12-02 | $14.29 | $15.26 | 2,520,800 | — | — |
| 2025-12-01 | $14.46 | $15.45 | 3,049,800 | — | — |
| 2025-11-28 | $14.42 | $15.40 | 2,098,600 | — | — |
| 2025-11-26 | $14.52 | $15.51 | 2,137,500 | — | — |
| 2025-11-25 | $14.50 | $15.49 | 4,200,900 | — | — |
| 2025-11-24 | $14.22 | $15.19 | 2,768,700 | — | — |
| 2025-11-21 | $14.30 | $15.28 | 4,069,800 | — | — |
| 2025-11-20 | $14.06 | $15.02 | 3,504,600 | — | — |
| 2025-11-19 | $14.09 | $15.05 | 1,928,500 | — | — |
| 2025-11-18 | $14.07 | $15.03 | 4,673,500 | — | — |
| 2025-11-17 | $14.14 | $15.10 | 2,495,900 | — | — |
| 2025-11-14 | $14.29 | $15.26 | 2,656,300 | — | — |
| 2025-11-13 | $14.24 | $15.21 | 4,223,800 | — | — |
| 2025-11-12 | $14.09 | $15.05 | 3,120,900 | — | — |
| 2025-11-11 | $14.01 | $14.97 | 4,581,100 | — | — |
| 2025-11-10 | $13.71 | $14.64 | 3,996,800 | — | — |
| 2025-11-07 | $13.66 | $14.59 | 2,599,800 | — | — |
| 2025-11-06 | $13.64 | $14.57 | 3,644,300 | — | — |
| 2025-11-05 | $13.59 | $14.52 | 2,928,300 | — | — |
| 2025-11-04 | $13.56 | $14.48 | 3,009,200 | — | — |
| 2025-11-03 | $13.42 | $14.34 | 2,656,100 | — | — |
| 2025-10-31 | $13.44 | $14.36 | 2,927,500 | — | — |
| 2025-10-30 | $13.23 | $14.13 | 5,215,800 | — | — |
| 2025-10-29 | $13.77 | $14.71 | 3,576,800 | — | — |
| 2025-10-28 | $14.10 | $15.06 | 2,427,300 | — | — |
| 2025-10-27 | $14.17 | $15.14 | 3,277,400 | — | — |
| 2025-10-24 | $14.01 | $14.97 | 1,467,500 | — | — |
| 2025-10-23 | $14.06 | $15.02 | 1,708,000 | — | — |
| 2025-10-22 | $14.14 | $15.10 | 2,526,600 | — | — |
| 2025-10-21 | $14.11 | $15.07 | 1,973,800 | — | — |
| 2025-10-20 | $14.08 | $15.04 | 1,859,800 | — | — |
| 2025-10-17 | $14.04 | $15.00 | 2,654,300 | — | — |
| 2025-10-16 | $13.88 | $14.83 | 3,105,700 | — | — |
| 2025-10-15 | $13.86 | $14.81 | 2,833,300 | — | — |
| 2025-10-14 | $13.80 | $14.74 | 4,312,700 | — | — |
| 2025-10-13 | $13.72 | $14.66 | 2,456,500 | — | — |
| 2025-10-10 | $13.71 | $14.64 | 2,954,100 | — | — |
| 2025-10-09 | $14.08 | $15.04 | 2,334,000 | — | — |
| 2025-10-08 | $14.31 | $15.29 | 2,603,000 | — | — |
| 2025-10-07 | $14.46 | $15.45 | 2,805,500 | — | — |
| 2025-10-06 | $14.55 | $15.54 | 3,408,800 | — | — |
| 2025-10-03 | $14.60 | $15.60 | 2,674,900 | — | — |
| 2025-10-02 | $14.44 | $15.42 | 3,823,600 | — | — |
| 2025-10-01 | $14.74 | $15.75 | 4,128,500 | — | — |
| 2025-09-30 | $14.64 | $15.64 | 2,496,400 | — | — |
| 2025-09-29 | $14.62 | $15.62 | 2,198,900 | — | — |
| 2025-09-26 | $14.74 | $15.75 | 1,470,300 | — | — |
| 2025-09-25 | $14.65 | $15.65 | 1,881,100 | — | — |
| 2025-09-24 | $14.96 | $15.98 | 1,585,000 | — | — |
| 2025-09-23 | $15.06 | $16.09 | 1,229,900 | — | — |
| 2025-09-22 | $15.01 | $16.03 | 1,422,100 | — | — |
| 2025-09-19 | $15.06 | $16.09 | 1,823,700 | — | — |
| 2025-09-18 | $15.02 | $16.04 | 3,766,800 | — | — |
| 2025-09-17 | $15.09 | $16.12 | 3,602,200 | — | — |
| 2025-09-16 | $15.12 | $16.15 | 2,027,100 | — | — |
| 2025-09-15 | $15.06 | $16.09 | 3,221,500 | — | — |
| 2025-09-12 | $15.10 | $16.13 | 2,820,500 | — | — |
| 2025-09-11 | $15.34 | $16.39 | 1,843,700 | — | — |
| 2025-09-10 | $15.29 | $16.33 | 3,202,800 | — | — |
| 2025-09-09 | $15.27 | $16.31 | 3,904,000 | — | — |
| 2025-09-08 | $15.27 | $16.31 | 9,457,800 | — | — |
| 2025-09-05 | $15.40 | $16.45 | 3,326,100 | — | — |
| 2025-09-04 | $15.29 | $16.33 | 2,018,900 | — | — |
| 2025-09-03 | $15.15 | $16.18 | 3,713,500 | — | — |
| 2025-09-02 | $15.16 | $16.19 | 2,429,200 | — | — |
| 2025-08-29 | $14.99 | $16.01 | 1,747,000 | — | — |
| 2025-08-28 | $14.97 | $15.99 | 2,721,200 | — | — |
| 2025-08-27 | $14.86 | $15.87 | 1,898,400 | — | — |
| 2025-08-26 | $14.88 | $15.89 | 1,890,400 | — | — |
| 2025-08-25 | $15.07 | $16.10 | 2,808,400 | — | — |
| 2025-08-22 | $15.52 | $16.58 | 3,462,700 | — | — |
| 2025-08-21 | $15.31 | $16.35 | 3,385,500 | — | — |
| 2025-08-20 | $15.48 | $16.54 | 3,275,100 | — | — |
| 2025-08-19 | $15.20 | $16.24 | 3,222,200 | — | — |
| 2025-08-18 | $15.16 | $16.19 | 3,561,900 | — | — |
| 2025-08-15 | $15.00 | $16.02 | 2,303,700 | — | — |
| 2025-08-14 | $14.80 | $15.81 | 2,426,400 | — | — |
| 2025-08-13 | $14.77 | $15.78 | 3,458,700 | — | — |
| 2025-08-12 | $14.63 | $15.63 | 4,504,800 | — | — |
| 2025-08-11 | $14.43 | $15.41 | 2,306,800 | — | — |
| 2025-08-08 | $14.44 | $15.42 | 3,045,400 | — | — |
| 2025-08-07 | $14.36 | $15.34 | 5,007,800 | — | — |
| 2025-08-06 | $14.27 | $15.24 | 5,457,700 | — | — |
| 2025-08-05 | $14.20 | $15.17 | 4,086,400 | — | — |
| 2025-08-04 | $14.26 | $15.23 | 7,655,800 | — | — |
| 2025-08-01 | $14.16 | $15.13 | 6,279,100 | — | — |
| 2025-07-31 | $13.72 | $14.66 | 12,886,400 | — | — |
| 2025-07-30 | $13.60 | $14.53 | 15,944,900 | — | — |
| 2025-07-29 | $14.32 | $15.30 | 6,438,200 | — | — |
| 2025-07-28 | $14.31 | $15.29 | 5,199,700 | — | — |
| 2025-07-25 | $14.48 | $15.47 | 6,383,200 | — | — |
| 2025-07-24 | $14.66 | $15.66 | 4,299,700 | — | — |
| 2025-07-23 | $14.74 | $15.75 | 4,702,500 | — | — |
| 2025-07-22 | $14.55 | $15.54 | 3,241,800 | — | — |
| 2025-07-21 | $14.44 | $15.42 | 4,393,400 | — | — |
| 2025-07-18 | $14.43 | $15.41 | 3,644,000 | — | — |
| 2025-07-17 | $14.74 | $15.75 | 3,107,200 | — | — |
| 2025-07-16 | $14.72 | $15.72 | 3,598,600 | — | — |
| 2025-07-15 | $14.75 | $15.76 | 3,701,000 | — | — |
| 2025-07-14 | $15.04 | $16.07 | 4,536,900 | — | — |
| 2025-07-11 | $14.68 | $15.68 | 3,165,200 | — | — |
| 2025-07-10 | $14.84 | $15.85 | 3,164,300 | — | — |
| 2025-07-09 | $15.13 | $16.16 | 1,629,500 | — | — |
| 2025-07-08 | $15.02 | $16.04 | 2,113,100 | — | — |
| 2025-07-07 | $15.07 | $16.10 | 2,146,100 | — | — |
| 2025-07-03 | $15.34 | $16.39 | 1,649,100 | — | — |
| 2025-07-02 | $15.42 | $16.47 | 1,461,100 | — | — |
| 2025-07-01 | $15.37 | $16.42 | 3,550,500 | — | — |
| 2025-06-30 | $15.46 | $16.51 | 3,119,800 | — | — |
| 2025-06-27 | $15.10 | $16.13 | 1,536,100 | — | — |
| 2025-06-26 | $15.06 | $16.09 | 1,775,600 | — | — |
| 2025-06-25 | $14.97 | $15.99 | 1,741,900 | — | — |
| 2025-06-24 | $15.08 | $16.11 | 2,277,200 | — | — |
| 2025-06-23 | $14.72 | $15.72 | 1,671,900 | — | — |
| 2025-06-20 | $14.77 | $15.78 | 3,413,400 | — | — |
| 2025-06-18 | $14.90 | $15.92 | 1,896,600 | — | — |
| 2025-06-17 | $14.89 | $15.91 | 2,230,100 | — | — |
| 2025-06-16 | $15.07 | $16.10 | 1,892,400 | — | — |
| 2025-06-13 | $15.20 | $16.24 | 2,391,400 | — | — |
| 2025-06-12 | $15.39 | $16.44 | 3,026,300 | — | — |
| 2025-06-11 | $15.17 | $16.20 | 1,895,500 | — | — |
| 2025-06-10 | $15.24 | $16.28 | 2,445,500 | — | — |
| 2025-06-09 | $15.05 | $16.08 | 1,151,200 | — | — |
| 2025-06-06 | $14.96 | $15.98 | 1,625,700 | — | — |
| 2025-06-05 | $14.99 | $16.01 | 1,729,600 | — | — |
| 2025-06-04 | $15.03 | $16.05 | 1,743,400 | — | — |
| 2025-06-03 | $14.97 | $15.99 | 1,105,800 | — | — |
| 2025-06-02 | $15.08 | $16.11 | 2,112,200 | — | — |
| 2025-05-30 | $15.03 | $16.05 | 1,725,300 | — | — |
| 2025-05-29 | $14.80 | $15.81 | 2,504,300 | — | — |
| 2025-05-28 | $14.59 | $15.58 | 1,393,600 | — | — |
| 2025-05-27 | $14.67 | $15.67 | 2,148,600 | — | — |
| 2025-05-23 | $14.57 | $15.56 | 1,991,100 | — | — |
| 2025-05-22 | $14.41 | $15.39 | 1,980,800 | — | — |
| 2025-05-21 | $14.32 | $15.30 | 1,241,700 | — | — |
| 2025-05-20 | $14.27 | $15.24 | 1,681,900 | — | — |
| 2025-05-19 | $14.23 | $15.20 | 1,338,000 | — | — |
| 2025-05-16 | $14.11 | $15.07 | 1,136,700 | — | — |
| 2025-05-15 | $14.00 | $14.95 | 1,715,900 | — | — |
| 2025-05-14 | $13.71 | $14.64 | 2,732,600 | — | — |
| 2025-05-13 | $13.72 | $14.66 | 2,901,100 | — | — |
| 2025-05-12 | $14.19 | $15.16 | 5,381,700 | — | — |
| 2025-05-09 | $14.36 | $15.34 | 4,353,400 | — | — |
| 2025-05-08 | $14.27 | $15.24 | 3,107,300 | — | — |
| 2025-05-07 | $15.06 | $16.09 | 2,347,900 | — | — |
| 2025-05-06 | $15.17 | $16.20 | 2,298,700 | — | — |
| 2025-05-05 | $15.38 | $16.43 | 1,228,600 | — | — |
| 2025-05-02 | $15.32 | $16.36 | 1,387,000 | — | — |
| 2025-05-01 | $15.03 | $16.05 | 1,674,900 | — | — |
| 2025-04-30 | $15.29 | $16.33 | 1,807,800 | — | — |
| 2025-04-29 | $15.28 | $16.32 | 1,111,400 | — | — |
| 2025-04-28 | $15.16 | $16.19 | 1,534,000 | — | — |
| 2025-04-25 | $15.03 | $16.05 | 2,188,200 | — | — |
| 2025-04-24 | $15.11 | $16.14 | 2,808,800 | — | — |
| 2025-04-23 | $15.18 | $16.22 | 1,597,100 | — | — |
| 2025-04-22 | $15.33 | $16.38 | 1,923,900 | — | — |
| 2025-04-21 | $14.93 | $15.95 | 1,869,900 | — | — |
| 2025-04-17 | $14.71 | $15.71 | 1,971,100 | — | — |
| 2025-04-16 | $14.65 | $15.65 | 1,551,700 | — | — |
| 2025-04-15 | $14.54 | $15.53 | 1,253,800 | — | — |
| 2025-04-14 | $14.30 | $15.28 | 1,846,300 | — | — |
| 2025-04-11 | $13.88 | $14.83 | 3,385,200 | — | — |
| 2025-04-10 | $13.87 | $14.82 | 2,876,200 | — | — |
| 2025-04-09 | $14.34 | $15.32 | 4,508,800 | — | — |
| 2025-04-08 | $14.06 | $15.02 | 3,911,700 | — | — |
| 2025-04-07 | $14.38 | $15.36 | 5,757,000 | — | — |
| 2025-04-04 | $14.72 | $15.72 | 4,265,500 | — | — |
| 2025-04-03 | $15.19 | $16.23 | 4,306,700 | — | — |
| 2025-04-02 | $14.98 | $16.00 | 1,114,100 | — | — |
| 2025-04-01 | $14.90 | $15.92 | 1,375,000 | — | — |
| 2025-03-31 | $14.87 | $15.88 | 1,768,500 | — | — |
| 2025-03-28 | $15.05 | $15.71 | 935,400 | — | — |
| 2025-03-27 | $15.14 | $15.81 | 1,274,400 | — | — |
| 2025-03-26 | $15.02 | $15.68 | 1,578,200 | — | — |
| 2025-03-25 | $15.04 | $15.70 | 1,698,700 | — | — |
| 2025-03-24 | $15.01 | $15.67 | 1,095,700 | — | — |
| 2025-03-21 | $15.19 | $15.86 | 2,903,100 | — | — |
| 2025-03-20 | $15.16 | $15.83 | 927,600 | — | — |
| 2025-03-19 | $15.13 | $15.80 | 1,139,200 | — | — |
| 2025-03-18 | $15.18 | $15.85 | 1,588,800 | — | — |
| 2025-03-17 | $15.18 | $15.85 | 1,291,700 | — | — |
| 2025-03-14 | $15.01 | $15.67 | 1,836,500 | — | — |
| 2025-03-13 | $15.03 | $15.69 | 1,594,800 | — | — |
| 2025-03-12 | $14.93 | $15.59 | 1,789,300 | — | — |
| 2025-03-11 | $14.90 | $15.56 | 1,909,600 | — | — |
| 2025-03-10 | $15.04 | $15.70 | 2,275,900 | — | — |
| 2025-03-07 | $15.17 | $15.84 | 1,575,000 | — | — |
| 2025-03-06 | $15.00 | $15.66 | 1,074,400 | — | — |
| 2025-03-05 | $15.04 | $15.70 | 1,117,900 | — | — |
| 2025-03-04 | $14.83 | $15.48 | 2,031,300 | — | — |
| 2025-03-03 | $14.84 | $15.49 | 3,421,100 | — | — |
| 2025-02-28 | $14.41 | $15.05 | 899,700 | — | — |
| 2025-02-27 | $14.34 | $14.97 | 1,319,300 | — | — |
| 2025-02-26 | $14.34 | $14.97 | 1,796,200 | — | — |
| 2025-02-25 | $14.36 | $14.99 | 1,193,800 | — | — |
| 2025-02-24 | $14.08 | $14.70 | 1,556,200 | — | — |
| 2025-02-21 | $14.06 | $14.68 | 1,472,700 | — | — |
| 2025-02-20 | $13.86 | $14.47 | 976,200 | — | — |
| 2025-02-19 | $13.74 | $14.35 | 1,174,000 | — | — |
| 2025-02-18 | $13.90 | $14.51 | 1,690,000 | — | — |
| 2025-02-14 | $13.54 | $14.14 | 868,500 | — | — |
| 2025-02-13 | $13.62 | $14.22 | 1,460,800 | — | — |
| 2025-02-12 | $13.26 | $13.85 | 1,973,500 | — | — |
| 2025-02-11 | $13.44 | $14.03 | 775,800 | — | — |
| 2025-02-10 | $13.43 | $14.02 | 1,192,800 | — | — |
| 2025-02-07 | $13.53 | $14.13 | 1,468,800 | — | — |
| 2025-02-06 | $13.61 | $14.21 | 3,144,600 | — | — |
| 2025-02-05 | $13.37 | $13.96 | 1,801,900 | — | — |
| 2025-02-04 | $13.32 | $13.91 | 2,100,400 | — | — |
| 2025-02-03 | $13.25 | $13.83 | 1,692,400 | — | — |
| 2025-01-31 | $13.39 | $13.98 | 2,315,200 | — | — |
| 2025-01-30 | $13.70 | $14.30 | 3,679,800 | — | — |
| 2025-01-29 | $13.31 | $13.90 | 2,235,800 | — | — |
| 2025-01-28 | $13.37 | $13.96 | 1,552,100 | — | — |
| 2025-01-27 | $13.35 | $13.94 | 2,591,200 | — | — |
| 2025-01-24 | $12.99 | $13.56 | 1,427,300 | — | — |
| 2025-01-23 | $12.92 | $13.49 | 1,380,600 | — | — |
| 2025-01-22 | $12.89 | $13.46 | 2,867,600 | — | — |
| 2025-01-21 | $13.10 | $13.68 | 1,700,700 | — | — |
| 2025-01-17 | $12.92 | $13.49 | 1,403,100 | — | — |
| 2025-01-16 | $13.05 | $13.63 | 2,157,900 | — | — |
| 2025-01-15 | $13.10 | $13.68 | 891,400 | — | — |
| 2025-01-14 | $13.04 | $13.62 | 1,694,200 | — | — |
| 2025-01-13 | $12.99 | $13.56 | 1,828,000 | — | — |
| 2025-01-10 | $12.95 | $13.52 | 2,401,400 | — | — |
| 2025-01-08 | $13.24 | $13.82 | 4,788,200 | — | — |
| 2025-01-07 | $13.35 | $13.94 | 3,030,400 | — | — |
| 2025-01-06 | $13.30 | $13.89 | 2,253,600 | — | — |
| 2025-01-03 | $13.26 | $13.85 | 1,050,300 | — | — |
| 2025-01-02 | $13.25 | $13.83 | 885,100 | — | — |