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
- 2011-12-07 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 | $14.56 | $16.37 | 1,706,000 | — | — |
| 2025-12-30 | $14.64 | $16.46 | 3,038,900 | — | — |
| 2025-12-29 | $13.77 | $15.48 | 2,278,000 | — | — |
| 2025-12-26 | $14.08 | $15.83 | 2,110,800 | — | — |
| 2025-12-24 | $14.25 | $16.02 | 1,194,800 | — | — |
| 2025-12-23 | $14.00 | $15.74 | 1,989,200 | — | — |
| 2025-12-22 | $14.18 | $15.95 | 2,024,900 | — | — |
| 2025-12-19 | $13.87 | $15.60 | 4,839,200 | — | — |
| 2025-12-18 | $14.11 | $15.87 | 2,193,400 | — | — |
| 2025-12-17 | $14.47 | $16.27 | 2,043,800 | — | — |
| 2025-12-16 | $14.95 | $16.81 | 2,924,600 | — | — |
| 2025-12-15 | $14.93 | $16.79 | 2,003,600 | — | — |
| 2025-12-12 | $15.17 | $17.06 | 3,382,700 | — | — |
| 2025-12-11 | $15.39 | $17.31 | 1,937,400 | — | — |
| 2025-12-10 | $15.64 | $17.59 | 2,500,900 | — | — |
| 2025-12-09 | $15.19 | $17.08 | 2,648,400 | — | — |
| 2025-12-08 | $14.98 | $16.85 | 1,457,000 | — | — |
| 2025-12-05 | $15.32 | $17.23 | 1,404,400 | — | — |
| 2025-12-04 | $15.04 | $16.91 | 1,083,000 | — | — |
| 2025-12-03 | $15.26 | $17.16 | 1,658,700 | — | — |
| 2025-12-02 | $15.08 | $16.96 | 1,138,500 | — | — |
| 2025-12-01 | $15.27 | $17.17 | 2,005,000 | — | — |
| 2025-11-28 | $14.87 | $16.72 | 614,300 | — | — |
| 2025-11-26 | $14.84 | $16.69 | 1,851,100 | — | — |
| 2025-11-25 | $15.19 | $17.08 | 1,745,700 | — | — |
| 2025-11-24 | $14.76 | $16.60 | 2,005,300 | — | — |
| 2025-11-21 | $14.52 | $16.33 | 3,487,000 | — | — |
| 2025-11-20 | $13.36 | $15.02 | 3,537,800 | — | — |
| 2025-11-19 | $14.55 | $16.36 | 1,696,100 | — | — |
| 2025-11-18 | $14.47 | $16.27 | 1,977,500 | — | — |
| 2025-11-17 | $14.38 | $16.17 | 3,358,600 | — | — |
| 2025-11-14 | $14.96 | $16.82 | 3,449,000 | — | — |
| 2025-11-13 | $14.78 | $16.62 | 2,976,200 | — | — |
| 2025-11-12 | $15.85 | $17.82 | 5,425,600 | — | — |
| 2025-11-11 | $15.46 | $17.38 | 4,744,900 | — | — |
| 2025-11-10 | $15.33 | $17.24 | 2,746,200 | — | — |
| 2025-11-07 | $15.42 | $17.34 | 2,601,600 | — | — |
| 2025-11-06 | $15.42 | $17.34 | 4,388,600 | — | — |
| 2025-11-05 | $15.43 | $17.35 | 3,578,700 | — | — |
| 2025-11-04 | $14.81 | $16.65 | 2,573,900 | — | — |
| 2025-11-03 | $15.40 | $17.32 | 2,285,200 | — | — |
| 2025-10-31 | $16.06 | $18.06 | 2,148,800 | — | — |
| 2025-10-30 | $16.19 | $18.21 | 2,176,000 | — | — |
| 2025-10-29 | $15.94 | $17.92 | 1,934,400 | — | — |
| 2025-10-28 | $16.42 | $18.46 | 1,536,400 | — | — |
| 2025-10-27 | $16.72 | $18.80 | 1,511,400 | — | — |
| 2025-10-24 | $16.62 | $18.69 | 1,798,500 | — | — |
| 2025-10-23 | $16.10 | $18.10 | 1,462,200 | — | — |
| 2025-10-22 | $16.43 | $18.48 | 2,290,500 | — | — |
| 2025-10-21 | $16.35 | $18.39 | 3,327,200 | — | — |
| 2025-10-20 | $16.58 | $18.64 | 3,205,700 | — | — |
| 2025-10-17 | $15.31 | $17.22 | 1,270,300 | — | — |
| 2025-10-16 | $15.50 | $17.43 | 1,460,300 | — | — |
| 2025-10-15 | $15.85 | $17.82 | 1,214,600 | — | — |
| 2025-10-14 | $15.72 | $17.68 | 1,878,600 | — | — |
| 2025-10-13 | $15.38 | $17.29 | 1,892,900 | — | — |
| 2025-10-10 | $14.91 | $16.77 | 2,058,400 | — | — |
| 2025-10-09 | $15.45 | $17.37 | 2,434,000 | — | — |
| 2025-10-08 | $15.52 | $17.45 | 2,136,500 | — | — |
| 2025-10-07 | $15.65 | $17.60 | 2,388,100 | — | — |
| 2025-10-06 | $16.00 | $17.99 | 3,469,500 | — | — |
| 2025-10-03 | $15.88 | $17.86 | 3,338,400 | — | — |
| 2025-10-02 | $15.67 | $17.62 | 1,943,400 | — | — |
| 2025-10-01 | $15.73 | $17.69 | 2,649,800 | — | — |
| 2025-09-30 | $16.26 | $18.28 | 2,914,900 | — | — |
| 2025-09-29 | $17.05 | $19.17 | 2,164,700 | — | — |
| 2025-09-26 | $17.14 | $19.27 | 2,048,500 | — | — |
| 2025-09-25 | $17.04 | $19.16 | 2,749,800 | — | — |
| 2025-09-24 | $16.97 | $19.08 | 3,220,600 | — | — |
| 2025-09-23 | $18.33 | $20.61 | 2,502,800 | — | — |
| 2025-09-22 | $18.70 | $21.03 | 2,529,000 | — | — |
| 2025-09-19 | $18.83 | $21.17 | 6,548,800 | — | — |
| 2025-09-18 | $19.14 | $21.52 | 3,487,300 | — | — |
| 2025-09-17 | $18.51 | $20.81 | 2,633,100 | — | — |
| 2025-09-16 | $18.06 | $20.31 | 3,387,800 | — | — |
| 2025-09-15 | $18.86 | $21.21 | 3,979,900 | — | — |
| 2025-09-12 | $17.73 | $19.94 | 2,360,200 | — | — |
| 2025-09-11 | $17.90 | $20.13 | 1,978,400 | — | — |
| 2025-09-10 | $17.76 | $19.97 | 1,666,000 | — | — |
| 2025-09-09 | $17.76 | $19.97 | 2,154,700 | — | — |
| 2025-09-08 | $17.38 | $19.54 | 1,485,300 | — | — |
| 2025-09-05 | $17.64 | $19.84 | 1,868,000 | — | — |
| 2025-09-04 | $17.96 | $20.20 | 2,842,600 | — | — |
| 2025-09-03 | $17.18 | $19.32 | 2,058,300 | — | — |
| 2025-09-02 | $16.72 | $18.80 | 1,973,200 | — | — |
| 2025-08-29 | $17.42 | $19.59 | 1,831,100 | — | — |
| 2025-08-28 | $17.04 | $19.16 | 1,539,000 | — | — |
| 2025-08-27 | $17.11 | $19.24 | 1,968,900 | — | — |
| 2025-08-26 | $17.14 | $19.27 | 1,482,900 | — | — |
| 2025-08-25 | $17.03 | $19.15 | 1,632,800 | — | — |
| 2025-08-22 | $17.69 | $19.89 | 2,265,600 | — | — |
| 2025-08-21 | $16.95 | $19.06 | 1,276,600 | — | — |
| 2025-08-20 | $17.16 | $19.30 | 1,905,900 | — | — |
| 2025-08-19 | $16.96 | $19.07 | 1,906,700 | — | — |
| 2025-08-18 | $16.72 | $18.80 | 2,984,800 | — | — |
| 2025-08-15 | $17.62 | $19.81 | 2,015,300 | — | — |
| 2025-08-14 | $18.03 | $20.27 | 2,346,500 | — | — |
| 2025-08-13 | $18.18 | $20.44 | 3,722,300 | — | — |
| 2025-08-12 | $17.98 | $20.22 | 5,902,300 | — | — |
| 2025-08-11 | $17.79 | $20.01 | 3,176,000 | — | — |
| 2025-08-08 | $17.97 | $20.21 | 11,279,400 | — | — |
| 2025-08-07 | $16.09 | $18.09 | 4,085,100 | — | — |
| 2025-08-06 | $16.48 | $18.53 | 1,694,500 | — | — |
| 2025-08-05 | $16.23 | $18.25 | 2,128,600 | — | — |
| 2025-08-04 | $16.40 | $18.44 | 2,400,700 | — | — |
| 2025-08-01 | $16.21 | $18.23 | 3,544,500 | — | — |
| 2025-07-31 | $17.49 | $19.67 | 4,390,400 | — | — |
| 2025-07-30 | $17.56 | $19.75 | 2,766,800 | — | — |
| 2025-07-29 | $17.68 | $19.88 | 2,299,300 | — | — |
| 2025-07-28 | $18.13 | $20.39 | 1,996,800 | — | — |
| 2025-07-25 | $17.82 | $20.04 | 1,678,800 | — | — |
| 2025-07-24 | $17.90 | $20.13 | 2,559,000 | — | — |
| 2025-07-23 | $18.24 | $20.51 | 1,911,300 | — | — |
| 2025-07-22 | $17.79 | $20.01 | 3,475,800 | — | — |
| 2025-07-21 | $17.33 | $19.49 | 2,068,400 | — | — |
| 2025-07-18 | $17.51 | $19.69 | 2,355,900 | — | — |
| 2025-07-17 | $17.51 | $19.69 | 3,495,300 | — | — |
| 2025-07-16 | $17.64 | $19.84 | 3,905,600 | — | — |
| 2025-07-15 | $18.24 | $20.51 | 3,665,200 | — | — |
| 2025-07-14 | $18.16 | $20.42 | 4,078,200 | — | — |
| 2025-07-11 | $18.00 | $20.24 | 5,335,300 | — | — |
| 2025-07-10 | $18.16 | $20.42 | 5,698,300 | — | — |
| 2025-07-09 | $17.33 | $19.49 | 2,936,500 | — | — |
| 2025-07-08 | $17.49 | $19.67 | 4,859,000 | — | — |
| 2025-07-07 | $17.17 | $19.31 | 9,787,500 | — | — |
| 2025-07-03 | $17.50 | $19.68 | 14,367,000 | — | — |
| 2025-07-02 | $14.99 | $16.86 | 5,341,900 | — | — |
| 2025-07-01 | $13.87 | $15.60 | 4,308,800 | — | — |
| 2025-06-30 | $13.05 | $14.67 | 4,485,600 | — | — |
| 2025-06-27 | $13.06 | $14.69 | 23,516,300 | — | — |
| 2025-06-26 | $12.91 | $14.52 | 5,590,600 | — | — |
| 2025-06-25 | $12.50 | $14.06 | 6,304,800 | — | — |
| 2025-06-24 | $13.43 | $15.10 | 3,560,100 | — | — |
| 2025-06-23 | $13.06 | $14.69 | 2,997,900 | — | — |
| 2025-06-20 | $12.97 | $14.58 | 3,985,600 | — | — |
| 2025-06-18 | $13.04 | $14.66 | 2,881,600 | — | — |
| 2025-06-17 | $13.20 | $14.84 | 2,561,900 | — | — |
| 2025-06-16 | $13.39 | $15.06 | 3,343,300 | — | — |
| 2025-06-13 | $13.30 | $14.96 | 2,434,600 | — | — |
| 2025-06-12 | $14.00 | $15.74 | 1,902,400 | — | — |
| 2025-06-11 | $14.12 | $15.88 | 2,852,600 | — | — |
| 2025-06-10 | $14.27 | $16.05 | 1,412,400 | — | — |
| 2025-06-09 | $14.27 | $16.05 | 2,378,700 | — | — |
| 2025-06-06 | $14.12 | $15.88 | 1,758,100 | — | — |
| 2025-06-05 | $14.14 | $15.90 | 3,231,700 | — | — |
| 2025-06-04 | $14.44 | $16.24 | 2,455,900 | — | — |
| 2025-06-03 | $14.04 | $15.79 | 1,886,900 | — | — |
| 2025-06-02 | $14.01 | $15.75 | 2,077,100 | — | — |
| 2025-05-30 | $14.24 | $16.01 | 3,440,400 | — | — |
| 2025-05-29 | $14.56 | $16.37 | 2,781,200 | — | — |
| 2025-05-28 | $14.58 | $16.40 | 2,851,800 | — | — |
| 2025-05-27 | $14.33 | $16.11 | 3,225,800 | — | — |
| 2025-05-23 | $13.69 | $15.39 | 2,315,800 | — | — |
| 2025-05-22 | $13.87 | $15.60 | 3,616,700 | — | — |
| 2025-05-21 | $13.54 | $15.23 | 2,855,300 | — | — |
| 2025-05-20 | $14.61 | $16.43 | 2,190,000 | — | — |
| 2025-05-19 | $14.94 | $16.80 | 2,473,700 | — | — |
| 2025-05-16 | $15.30 | $17.21 | 2,458,100 | — | — |
| 2025-05-15 | $15.16 | $17.05 | 2,429,700 | — | — |
| 2025-05-14 | $15.71 | $17.67 | 2,899,700 | — | — |
| 2025-05-13 | $15.67 | $17.62 | 3,619,500 | — | — |
| 2025-05-12 | $15.30 | $17.21 | 4,023,300 | — | — |
| 2025-05-09 | $15.02 | $16.89 | 4,269,600 | — | — |
| 2025-05-08 | $14.94 | $16.80 | 3,705,900 | — | — |
| 2025-05-07 | $14.36 | $16.15 | 7,076,000 | — | — |
| 2025-05-06 | $12.76 | $14.35 | 4,146,200 | — | — |
| 2025-05-05 | $12.73 | $14.32 | 2,716,600 | — | — |
| 2025-05-02 | $12.87 | $14.47 | 1,683,100 | — | — |
| 2025-05-01 | $12.69 | $14.27 | 2,355,100 | — | — |
| 2025-04-30 | $12.45 | $14.00 | 1,654,300 | — | — |
| 2025-04-29 | $12.71 | $14.29 | 2,570,300 | — | — |
| 2025-04-28 | $12.82 | $14.42 | 1,553,700 | — | — |
| 2025-04-25 | $12.73 | $14.32 | 1,715,700 | — | — |
| 2025-04-24 | $12.70 | $14.28 | 1,562,200 | — | — |
| 2025-04-23 | $12.34 | $13.88 | 2,171,900 | — | — |
| 2025-04-22 | $11.89 | $13.37 | 2,017,100 | — | — |
| 2025-04-21 | $11.42 | $12.84 | 1,789,600 | — | — |
| 2025-04-17 | $11.72 | $13.18 | 1,598,000 | — | — |
| 2025-04-16 | $11.77 | $13.24 | 1,914,200 | — | — |
| 2025-04-15 | $11.86 | $13.34 | 1,819,900 | — | — |
| 2025-04-14 | $11.71 | $13.17 | 2,092,000 | — | — |
| 2025-04-11 | $11.62 | $13.07 | 2,968,900 | — | — |
| 2025-04-10 | $11.44 | $12.86 | 3,696,300 | — | — |
| 2025-04-09 | $12.61 | $14.18 | 4,752,500 | — | — |
| 2025-04-08 | $10.67 | $12.00 | 3,777,500 | — | — |
| 2025-04-07 | $11.20 | $12.59 | 3,937,800 | — | — |
| 2025-04-04 | $11.69 | $13.15 | 4,586,700 | — | — |
| 2025-04-03 | $12.98 | $14.60 | 4,228,700 | — | — |
| 2025-04-02 | $14.31 | $16.09 | 1,818,400 | — | — |
| 2025-04-01 | $14.03 | $15.78 | 2,717,300 | — | — |
| 2025-03-31 | $14.17 | $15.93 | 2,514,400 | — | — |
| 2025-03-28 | $14.09 | $15.84 | 1,727,700 | — | — |
| 2025-03-27 | $14.68 | $16.51 | 1,995,100 | — | — |
| 2025-03-26 | $15.09 | $16.97 | 2,450,700 | — | — |
| 2025-03-25 | $15.33 | $17.24 | 2,329,800 | — | — |
| 2025-03-24 | $15.01 | $16.88 | 2,652,000 | — | — |
| 2025-03-21 | $14.89 | $16.74 | 1,988,100 | — | — |
| 2025-03-20 | $14.98 | $16.85 | 2,344,200 | — | — |
| 2025-03-19 | $14.81 | $16.65 | 3,101,600 | — | — |
| 2025-03-18 | $14.34 | $16.13 | 2,947,700 | — | — |
| 2025-03-17 | $14.45 | $16.25 | 3,252,100 | — | — |
| 2025-03-14 | $13.84 | $15.56 | 2,569,000 | — | — |
| 2025-03-13 | $13.68 | $15.38 | 3,588,900 | — | — |
| 2025-03-12 | $13.75 | $15.46 | 3,955,600 | — | — |
| 2025-03-11 | $13.57 | $15.26 | 5,963,500 | — | — |
| 2025-03-10 | $13.31 | $14.97 | 4,659,200 | — | — |
| 2025-03-07 | $14.17 | $15.93 | 2,908,700 | — | — |
| 2025-03-06 | $13.95 | $15.69 | 3,625,700 | — | — |
| 2025-03-05 | $13.69 | $15.39 | 3,056,100 | — | — |
| 2025-03-04 | $13.79 | $15.51 | 3,118,800 | — | — |
| 2025-03-03 | $14.39 | $16.18 | 2,140,800 | — | — |
| 2025-02-28 | $14.80 | $16.64 | 2,430,800 | — | — |
| 2025-02-27 | $14.45 | $16.25 | 2,626,800 | — | — |
| 2025-02-26 | $14.91 | $16.77 | 2,049,100 | — | — |
| 2025-02-25 | $14.97 | $16.83 | 2,897,900 | — | — |
| 2025-02-24 | $15.02 | $16.89 | 3,336,000 | — | — |
| 2025-02-21 | $15.11 | $16.99 | 5,350,800 | — | — |
| 2025-02-20 | $16.50 | $18.55 | 5,104,600 | — | — |
| 2025-02-19 | $17.70 | $19.90 | 3,931,800 | — | — |
| 2025-02-18 | $17.64 | $19.84 | 2,933,900 | — | — |
| 2025-02-14 | $17.81 | $20.03 | 2,064,200 | — | — |
| 2025-02-13 | $17.75 | $19.96 | 1,718,700 | — | — |
| 2025-02-12 | $17.66 | $19.86 | 2,168,100 | — | — |
| 2025-02-11 | $17.84 | $20.06 | 2,091,800 | — | — |
| 2025-02-10 | $18.41 | $20.70 | 2,109,200 | — | — |
| 2025-02-07 | $18.29 | $20.57 | 2,750,400 | — | — |
| 2025-02-06 | $17.48 | $19.66 | 1,399,400 | — | — |
| 2025-02-05 | $17.47 | $19.65 | 1,674,900 | — | — |
| 2025-02-04 | $17.43 | $19.60 | 2,235,400 | — | — |
| 2025-02-03 | $17.27 | $19.42 | 1,866,200 | — | — |
| 2025-01-31 | $17.56 | $19.75 | 1,582,600 | — | — |
| 2025-01-30 | $17.48 | $19.66 | 1,950,100 | — | — |
| 2025-01-29 | $17.74 | $19.95 | 1,875,800 | — | — |
| 2025-01-28 | $17.86 | $20.08 | 1,799,500 | — | — |
| 2025-01-27 | $17.67 | $19.87 | 3,285,500 | — | — |
| 2025-01-24 | $17.66 | $19.86 | 3,817,500 | — | — |
| 2025-01-23 | $17.93 | $20.16 | 7,959,100 | — | — |
| 2025-01-22 | $15.74 | $17.70 | 2,243,000 | — | — |
| 2025-01-21 | $15.90 | $17.88 | 2,809,200 | — | — |
| 2025-01-17 | $16.03 | $18.03 | 2,761,200 | — | — |
| 2025-01-16 | $15.66 | $17.61 | 2,232,400 | — | — |
| 2025-01-15 | $15.26 | $17.16 | 2,655,500 | — | — |
| 2025-01-14 | $14.82 | $16.67 | 1,710,900 | — | — |
| 2025-01-13 | $14.34 | $16.13 | 2,315,500 | — | — |
| 2025-01-10 | $14.20 | $15.97 | 2,759,000 | — | — |
| 2025-01-08 | $15.08 | $16.96 | 3,187,600 | — | — |
| 2025-01-07 | $15.35 | $17.26 | 2,259,000 | — | — |
| 2025-01-06 | $15.23 | $17.13 | 2,143,400 | — | — |
| 2025-01-03 | $14.99 | $16.86 | 1,893,300 | — | — |
| 2025-01-02 | $14.99 | $16.86 | 1,729,900 | — | — |