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
- 2012-05-10 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 | $15.62 | $15.62 | 606,600 | — | — |
| 2025-12-30 | $15.82 | $15.82 | 788,100 | — | — |
| 2025-12-29 | $16.28 | $16.28 | 740,800 | — | — |
| 2025-12-26 | $16.26 | $16.26 | 367,800 | — | — |
| 2025-12-24 | $16.79 | $16.79 | 144,000 | — | — |
| 2025-12-23 | $16.78 | $16.78 | 318,300 | — | — |
| 2025-12-22 | $17.07 | $17.07 | 545,700 | — | — |
| 2025-12-19 | $17.09 | $17.09 | 1,010,000 | — | — |
| 2025-12-18 | $18.21 | $18.21 | 319,100 | — | — |
| 2025-12-17 | $17.99 | $17.99 | 391,700 | — | — |
| 2025-12-16 | $18.60 | $18.60 | 275,800 | — | — |
| 2025-12-15 | $18.86 | $18.86 | 355,900 | — | — |
| 2025-12-12 | $19.28 | $19.28 | 410,400 | — | — |
| 2025-12-11 | $19.63 | $19.63 | 292,000 | — | — |
| 2025-12-10 | $19.75 | $19.75 | 593,700 | — | — |
| 2025-12-09 | $19.60 | $19.60 | 573,400 | — | — |
| 2025-12-08 | $19.89 | $19.89 | 477,400 | — | — |
| 2025-12-05 | $19.64 | $19.64 | 593,300 | — | — |
| 2025-12-04 | $19.53 | $19.53 | 1,284,400 | — | — |
| 2025-12-03 | $17.78 | $17.78 | 1,112,100 | — | — |
| 2025-12-02 | $15.52 | $15.52 | 447,900 | — | — |
| 2025-12-01 | $15.22 | $15.22 | 404,200 | — | — |
| 2025-11-28 | $15.97 | $15.97 | 281,700 | — | — |
| 2025-11-26 | $15.08 | $15.08 | 1,226,200 | — | — |
| 2025-11-25 | $14.08 | $14.08 | 826,800 | — | — |
| 2025-11-24 | $14.29 | $14.29 | 1,233,800 | — | — |
| 2025-11-21 | $16.10 | $16.10 | 661,900 | — | — |
| 2025-11-20 | $15.64 | $15.64 | 1,036,800 | — | — |
| 2025-11-19 | $16.72 | $16.72 | 1,587,800 | — | — |
| 2025-11-18 | $16.31 | $16.31 | 711,100 | — | — |
| 2025-11-17 | $16.81 | $16.81 | 1,651,800 | — | — |
| 2025-11-14 | $15.90 | $15.90 | 444,700 | — | — |
| 2025-11-13 | $16.15 | $16.15 | 695,700 | — | — |
| 2025-11-12 | $17.72 | $17.72 | 806,500 | — | — |
| 2025-11-11 | $17.53 | $17.53 | 513,700 | — | — |
| 2025-11-10 | $16.84 | $16.84 | 517,300 | — | — |
| 2025-11-07 | $17.00 | $17.00 | 831,900 | — | — |
| 2025-11-06 | $17.41 | $17.41 | 522,300 | — | — |
| 2025-11-05 | $18.12 | $18.12 | 698,600 | — | — |
| 2025-11-04 | $17.53 | $17.53 | 638,200 | — | — |
| 2025-11-03 | $18.76 | $18.76 | 613,400 | — | — |
| 2025-10-31 | $18.62 | $18.62 | 418,300 | — | — |
| 2025-10-30 | $18.06 | $18.06 | 507,800 | — | — |
| 2025-10-29 | $18.57 | $18.57 | 687,000 | — | — |
| 2025-10-28 | $19.49 | $19.49 | 964,700 | — | — |
| 2025-10-27 | $20.35 | $20.35 | 891,500 | — | — |
| 2025-10-24 | $19.49 | $19.49 | 462,400 | — | — |
| 2025-10-23 | $18.58 | $18.58 | 467,500 | — | — |
| 2025-10-22 | $18.88 | $18.88 | 715,200 | — | — |
| 2025-10-21 | $19.70 | $19.70 | 621,100 | — | — |
| 2025-10-20 | $19.84 | $19.84 | 801,500 | — | — |
| 2025-10-17 | $18.62 | $18.62 | 589,900 | — | — |
| 2025-10-16 | $18.81 | $18.81 | 857,000 | — | — |
| 2025-10-15 | $19.50 | $19.50 | 1,039,900 | — | — |
| 2025-10-14 | $20.01 | $20.01 | 749,500 | — | — |
| 2025-10-13 | $20.06 | $20.06 | 1,030,100 | — | — |
| 2025-10-10 | $21.19 | $21.19 | 1,086,000 | — | — |
| 2025-10-09 | $22.54 | $22.54 | 969,500 | — | — |
| 2025-10-08 | $22.49 | $22.49 | 1,174,800 | — | — |
| 2025-10-07 | $23.00 | $23.00 | 1,305,100 | — | — |
| 2025-10-06 | $24.22 | $24.22 | 944,100 | — | — |
| 2025-10-03 | $24.00 | $24.00 | 1,173,600 | — | — |
| 2025-10-02 | $24.72 | $24.72 | 725,000 | — | — |
| 2025-10-01 | $23.95 | $23.95 | 1,071,800 | — | — |
| 2025-09-30 | $24.16 | $24.16 | 860,900 | — | — |
| 2025-09-29 | $24.76 | $24.76 | 681,200 | — | — |
| 2025-09-26 | $24.21 | $24.21 | 947,800 | — | — |
| 2025-09-25 | $24.00 | $24.00 | 1,176,000 | — | — |
| 2025-09-24 | $24.70 | $24.70 | 1,352,700 | — | — |
| 2025-09-23 | $25.29 | $25.29 | 1,085,300 | — | — |
| 2025-09-22 | $26.78 | $26.78 | 1,224,500 | — | — |
| 2025-09-19 | $26.00 | $26.00 | 1,859,100 | — | — |
| 2025-09-18 | $28.37 | $28.37 | 1,298,000 | — | — |
| 2025-09-17 | $27.71 | $27.71 | 1,455,500 | — | — |
| 2025-09-16 | $27.12 | $27.12 | 1,123,500 | — | — |
| 2025-09-15 | $27.75 | $27.75 | 1,112,900 | — | — |
| 2025-09-12 | $28.61 | $28.61 | 685,000 | — | — |
| 2025-09-11 | $31.21 | $31.21 | 1,374,500 | — | — |
| 2025-09-10 | $26.99 | $26.99 | 1,789,500 | — | — |
| 2025-09-09 | $25.82 | $25.82 | 1,336,500 | — | — |
| 2025-09-08 | $25.29 | $25.29 | 1,847,900 | — | — |
| 2025-09-05 | $26.54 | $26.54 | 1,360,700 | — | — |
| 2025-09-04 | $26.31 | $26.31 | 925,200 | — | — |
| 2025-09-03 | $27.70 | $27.70 | 1,148,700 | — | — |
| 2025-09-02 | $27.66 | $27.66 | 935,900 | — | — |
| 2025-08-29 | $29.63 | $29.63 | 674,400 | — | — |
| 2025-08-28 | $30.81 | $30.81 | 818,900 | — | — |
| 2025-08-27 | $32.18 | $32.18 | 1,010,000 | — | — |
| 2025-08-26 | $34.01 | $34.01 | 1,189,700 | — | — |
| 2025-08-25 | $34.59 | $34.59 | 937,700 | — | — |
| 2025-08-22 | $37.98 | $37.98 | 1,680,100 | — | — |
| 2025-08-21 | $35.85 | $35.85 | 1,103,600 | — | — |
| 2025-08-20 | $36.05 | $36.05 | 1,554,200 | — | — |
| 2025-08-19 | $36.53 | $36.53 | 2,888,200 | — | — |
| 2025-08-18 | $40.07 | $40.07 | 8,015,600 | — | — |
| 2025-08-15 | $51.35 | $51.35 | 4,835,700 | — | — |
| 2025-08-14 | $59.58 | $59.58 | 2,185,100 | — | — |
| 2025-08-13 | $61.57 | $61.57 | 1,865,800 | — | — |
| 2025-08-12 | $59.76 | $59.76 | 3,541,900 | — | — |
| 2025-08-11 | $44.97 | $44.97 | 951,100 | — | — |
| 2025-08-08 | $46.49 | $46.49 | 694,500 | — | — |
| 2025-08-07 | $46.92 | $46.92 | 865,100 | — | — |
| 2025-08-06 | $45.62 | $45.62 | 1,441,600 | — | — |
| 2025-08-05 | $47.70 | $47.70 | 840,800 | — | — |
| 2025-08-04 | $44.64 | $44.64 | 2,231,400 | — | — |
| 2025-08-01 | $39.01 | $39.01 | 1,276,900 | — | — |
| 2025-07-31 | $37.68 | $37.68 | 1,922,900 | — | — |
| 2025-07-30 | $38.62 | $38.62 | 2,315,900 | — | — |
| 2025-07-29 | $42.63 | $42.63 | 2,088,700 | — | — |
| 2025-07-28 | $47.30 | $47.30 | 1,962,000 | — | — |
| 2025-07-25 | $49.73 | $49.73 | 1,945,700 | — | — |
| 2025-07-24 | $44.72 | $44.72 | 847,300 | — | — |
| 2025-07-23 | $45.52 | $45.52 | 1,728,200 | — | — |
| 2025-07-22 | $44.75 | $44.75 | 1,468,500 | — | — |
| 2025-07-21 | $45.10 | $45.10 | 1,927,000 | — | — |
| 2025-07-18 | $46.91 | $46.91 | 1,486,600 | — | — |
| 2025-07-17 | $47.19 | $47.19 | 2,248,800 | — | — |
| 2025-07-16 | $45.06 | $45.06 | 1,477,500 | — | — |
| 2025-07-15 | $44.20 | $44.20 | 1,415,700 | — | — |
| 2025-07-14 | $42.78 | $42.78 | 1,039,700 | — | — |
| 2025-07-11 | $40.87 | $40.87 | 614,700 | — | — |
| 2025-07-10 | $42.36 | $42.36 | 1,032,700 | — | — |
| 2025-07-09 | $38.36 | $38.36 | 755,000 | — | — |
| 2025-07-08 | $35.56 | $35.56 | 461,300 | — | — |
| 2025-07-07 | $35.44 | $35.44 | 516,800 | — | — |
| 2025-07-03 | $35.48 | $35.48 | 277,500 | — | — |
| 2025-07-02 | $35.17 | $35.17 | 665,400 | — | — |
| 2025-07-01 | $37.30 | $37.30 | 1,154,000 | — | — |
| 2025-06-30 | $35.98 | $35.98 | 716,200 | — | — |
| 2025-06-27 | $34.89 | $34.89 | 1,945,200 | — | — |
| 2025-06-26 | $35.54 | $35.54 | 523,400 | — | — |
| 2025-06-25 | $33.99 | $33.99 | 536,100 | — | — |
| 2025-06-24 | $35.67 | $35.67 | 497,800 | — | — |
| 2025-06-23 | $32.79 | $32.79 | 522,900 | — | — |
| 2025-06-20 | $32.36 | $32.36 | 536,800 | — | — |
| 2025-06-18 | $34.32 | $34.32 | 481,000 | — | — |
| 2025-06-17 | $34.92 | $34.92 | 415,900 | — | — |
| 2025-06-16 | $36.97 | $36.97 | 740,200 | — | — |
| 2025-06-13 | $31.98 | $31.98 | 684,900 | — | — |
| 2025-06-12 | $34.54 | $34.54 | 1,338,900 | — | — |
| 2025-06-11 | $37.71 | $37.71 | 835,600 | — | — |
| 2025-06-10 | $37.74 | $37.74 | 492,500 | — | — |
| 2025-06-09 | $39.20 | $39.20 | 821,700 | — | — |
| 2025-06-06 | $40.65 | $40.65 | 729,100 | — | — |
| 2025-06-05 | $38.41 | $38.41 | 674,800 | — | — |
| 2025-06-04 | $38.95 | $38.95 | 612,200 | — | — |
| 2025-06-03 | $40.45 | $40.45 | 927,900 | — | — |
| 2025-06-02 | $38.06 | $38.06 | 618,500 | — | — |
| 2025-05-30 | $39.78 | $39.78 | 1,579,100 | — | — |
| 2025-05-29 | $42.02 | $42.02 | 1,578,400 | — | — |
| 2025-05-28 | $37.69 | $37.69 | 1,151,800 | — | — |
| 2025-05-27 | $36.99 | $36.99 | 3,335,300 | — | — |
| 2025-05-23 | $28.93 | $28.93 | 1,515,100 | — | — |
| 2025-05-22 | $26.40 | $26.40 | 2,851,000 | — | — |
| 2025-05-21 | $28.33 | $28.33 | 2,325,600 | — | — |
| 2025-05-20 | $29.90 | $29.90 | 1,505,400 | — | — |
| 2025-05-19 | $26.60 | $26.60 | 1,832,100 | — | — |
| 2025-05-16 | $28.00 | $28.00 | 2,537,800 | — | — |
| 2025-05-15 | $23.10 | $23.10 | 860,300 | — | — |
| 2025-05-14 | $22.08 | $22.08 | 945,900 | — | — |
| 2025-05-13 | $20.18 | $20.18 | 751,300 | — | — |
| 2025-05-12 | $19.19 | $19.19 | 384,200 | — | — |
| 2025-05-09 | $18.83 | $18.83 | 457,600 | — | — |
| 2025-05-08 | $18.94 | $18.94 | 436,500 | — | — |
| 2025-05-07 | $19.14 | $19.14 | 282,200 | — | — |
| 2025-05-06 | $18.88 | $18.88 | 526,700 | — | — |
| 2025-05-05 | $19.58 | $19.58 | 1,021,600 | — | — |
| 2025-05-02 | $20.00 | $20.00 | 848,600 | — | — |
| 2025-05-01 | $18.04 | $18.04 | 517,300 | — | — |
| 2025-04-30 | $18.01 | $18.01 | 606,900 | — | — |
| 2025-04-29 | $17.40 | $17.40 | 469,000 | — | — |
| 2025-04-28 | $17.03 | $17.03 | 515,100 | — | — |
| 2025-04-25 | $17.82 | $17.82 | 808,900 | — | — |
| 2025-04-24 | $17.19 | $17.19 | 731,300 | — | — |
| 2025-04-23 | $17.02 | $17.02 | 853,800 | — | — |
| 2025-04-22 | $14.96 | $14.96 | 453,700 | — | — |
| 2025-04-21 | $14.96 | $14.96 | 559,800 | — | — |
| 2025-04-17 | $15.71 | $15.71 | 312,600 | — | — |
| 2025-04-16 | $15.86 | $15.86 | 576,600 | — | — |
| 2025-04-15 | $17.00 | $17.00 | 463,600 | — | — |
| 2025-04-14 | $16.15 | $16.15 | 625,900 | — | — |
| 2025-04-11 | $16.88 | $16.88 | 483,400 | — | — |
| 2025-04-10 | $17.30 | $17.30 | 720,100 | — | — |
| 2025-04-09 | $17.91 | $17.91 | 1,710,400 | — | — |
| 2025-04-08 | $19.82 | $19.82 | 1,653,000 | — | — |
| 2025-04-07 | $17.80 | $17.80 | 1,257,100 | — | — |
| 2025-04-04 | $15.64 | $15.64 | 899,700 | — | — |
| 2025-04-03 | $17.49 | $17.49 | 639,500 | — | — |
| 2025-04-02 | $17.39 | $17.39 | 726,700 | — | — |
| 2025-04-01 | $17.45 | $17.45 | 1,209,500 | — | — |
| 2025-03-31 | $17.88 | $17.88 | 1,891,800 | — | — |
| 2025-03-28 | $20.17 | $20.17 | 2,147,300 | — | — |
| 2025-03-27 | $26.67 | $26.67 | 1,113,200 | — | — |
| 2025-03-26 | $28.76 | $28.76 | 1,058,900 | — | — |
| 2025-03-25 | $29.77 | $29.77 | 1,909,500 | — | — |
| 2025-03-24 | $30.51 | $30.51 | 7,414,200 | — | — |
| 2025-03-21 | $23.03 | $23.03 | 3,486,300 | — | — |
| 2025-03-20 | $18.19 | $18.19 | 1,465,300 | — | — |
| 2025-03-19 | $16.47 | $16.47 | 1,904,400 | — | — |
| 2025-03-18 | $20.53 | $20.53 | 2,654,000 | — | — |
| 2025-03-17 | $16.28 | $16.28 | 674,800 | — | — |
| 2025-03-14 | $15.00 | $15.00 | 979,200 | — | — |
| 2025-03-13 | $13.64 | $13.64 | 329,600 | — | — |
| 2025-03-12 | $13.41 | $13.41 | 440,700 | — | — |
| 2025-03-11 | $13.63 | $13.63 | 777,800 | — | — |
| 2025-03-10 | $13.47 | $13.47 | 2,284,800 | — | — |
| 2025-03-07 | $13.02 | $13.02 | 2,106,000 | — | — |
| 2025-03-06 | $14.63 | $14.63 | 16,071,800 | — | — |
| 2025-03-05 | $10.96 | $10.96 | 2,735,700 | — | — |
| 2025-03-04 | $7.80 | $7.80 | 393,200 | — | — |
| 2025-03-03 | $7.38 | $7.38 | 234,300 | — | — |
| 2025-02-28 | $7.86 | $7.86 | 284,300 | — | — |
| 2025-02-27 | $8.18 | $8.18 | 178,300 | — | — |
| 2025-02-26 | $8.43 | $8.43 | 385,700 | — | — |
| 2025-02-25 | $8.05 | $8.05 | 611,700 | — | — |
| 2025-02-24 | $8.77 | $8.77 | 515,500 | — | — |
| 2025-02-21 | $9.17 | $9.17 | 616,900 | — | — |
| 2025-02-20 | $9.67 | $9.67 | 658,900 | — | — |
| 2025-02-19 | $10.00 | $10.00 | 833,200 | — | — |
| 2025-02-18 | $10.95 | $10.95 | 778,300 | — | — |
| 2025-02-14 | $11.95 | $11.95 | 375,500 | — | — |
| 2025-02-13 | $11.43 | $11.43 | 562,000 | — | — |
| 2025-02-12 | $11.50 | $11.50 | 586,200 | — | — |
| 2025-02-11 | $11.94 | $11.94 | 756,600 | — | — |
| 2025-02-10 | $11.94 | $11.94 | 1,521,500 | — | — |
| 2025-02-07 | $12.39 | $12.39 | 10,612,500 | — | — |
| 2025-02-06 | $11.24 | $11.24 | 2,080,500 | — | — |
| 2025-02-05 | $14.98 | $14.98 | 2,047,500 | — | — |
| 2025-02-04 | $15.00 | $15.00 | 1,427,698 | — | — |
| 2025-02-03 | $19.00 | $19.00 | 3,279,481 | — | — |
| 2025-01-31 | $43.00 | $43.00 | 717,084 | — | — |
| 2025-01-30 | $38.00 | $38.00 | 843,965 | — | — |
| 2025-01-29 | $43.00 | $43.00 | 1,481,248 | — | — |
| 2025-01-28 | $46.00 | $46.00 | 3,819,299 | — | — |
| 2025-01-27 | $41.00 | $41.00 | 973,605 | — | — |
| 2025-01-24 | $38.00 | $38.00 | 1,855,882 | — | — |
| 2025-01-23 | $33.00 | $33.00 | 1,561,096 | — | — |
| 2025-01-22 | $32.00 | $32.00 | 2,312,386 | — | — |
| 2025-01-21 | $24.00 | $24.00 | 369,130 | — | — |
| 2025-01-17 | $24.00 | $24.00 | 399,103 | — | — |
| 2025-01-16 | $24.00 | $24.00 | 603,443 | — | — |
| 2025-01-15 | $23.00 | $23.00 | 692,554 | — | — |
| 2025-01-14 | $23.00 | $23.00 | 489,248 | — | — |
| 2025-01-13 | $26.00 | $26.00 | 546,006 | — | — |
| 2025-01-10 | $28.00 | $28.00 | 574,784 | — | — |
| 2025-01-08 | $26.00 | $26.00 | 741,458 | — | — |
| 2025-01-07 | $29.00 | $29.00 | 582,784 | — | — |
| 2025-01-06 | $31.00 | $31.00 | 848,098 | — | — |
| 2025-01-03 | $31.00 | $31.00 | 1,085,323 | — | — |
| 2025-01-02 | $31.00 | $31.00 | 597,574 | — | — |