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
- 2002-03-21 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 | $13.03 | $44.34 | 7,913,500 | — | — |
| 2025-12-30 | $13.10 | $44.57 | 17,163,200 | — | — |
| 2025-12-29 | $12.92 | $43.96 | 24,130,700 | — | — |
| 2025-12-26 | $13.23 | $45.02 | 14,882,000 | — | — |
| 2025-12-24 | $13.15 | $44.74 | 5,409,800 | — | — |
| 2025-12-23 | $13.21 | $44.95 | 21,744,800 | — | — |
| 2025-12-22 | $13.15 | $44.74 | 35,663,600 | — | — |
| 2025-12-19 | $12.72 | $43.28 | 31,704,300 | — | — |
| 2025-12-18 | $12.77 | $43.45 | 27,332,100 | — | — |
| 2025-12-17 | $12.79 | $43.52 | 24,960,500 | — | — |
| 2025-12-16 | $12.72 | $43.28 | 25,328,900 | — | — |
| 2025-12-15 | $12.77 | $43.45 | 22,665,300 | — | — |
| 2025-12-12 | $12.69 | $43.18 | 41,038,700 | — | — |
| 2025-12-11 | $13.29 | $42.95 | 40,863,000 | — | — |
| 2025-12-10 | $12.99 | $41.98 | 24,953,800 | — | — |
| 2025-12-09 | $12.80 | $41.36 | 21,962,800 | — | — |
| 2025-12-08 | $12.81 | $41.40 | 34,302,900 | — | — |
| 2025-12-05 | $12.90 | $41.69 | 77,142,900 | — | — |
| 2025-12-04 | $13.56 | $43.82 | 54,701,700 | — | — |
| 2025-12-03 | $13.30 | $42.98 | 70,480,300 | — | — |
| 2025-12-02 | $12.89 | $41.65 | 30,154,800 | — | — |
| 2025-12-01 | $12.69 | $41.01 | 23,346,100 | — | — |
| 2025-11-28 | $12.61 | $40.75 | 26,854,700 | — | — |
| 2025-11-26 | $12.51 | $40.43 | 28,521,300 | — | — |
| 2025-11-25 | $12.19 | $39.39 | 24,892,100 | — | — |
| 2025-11-24 | $12.09 | $39.07 | 20,333,400 | — | — |
| 2025-11-21 | $12.09 | $39.07 | 42,962,300 | — | — |
| 2025-11-20 | $11.92 | $38.52 | 31,217,100 | — | — |
| 2025-11-19 | $12.12 | $39.17 | 21,571,000 | — | — |
| 2025-11-18 | $12.17 | $39.33 | 26,444,000 | — | — |
| 2025-11-17 | $12.17 | $39.33 | 28,106,100 | — | — |
| 2025-11-14 | $12.30 | $39.75 | 24,747,100 | — | — |
| 2025-11-13 | $12.38 | $40.01 | 20,435,100 | — | — |
| 2025-11-12 | $12.48 | $40.33 | 22,241,900 | — | — |
| 2025-11-11 | $12.34 | $39.88 | 22,881,400 | — | — |
| 2025-11-10 | $12.30 | $39.75 | 19,436,300 | — | — |
| 2025-11-07 | $12.15 | $39.26 | 31,631,500 | — | — |
| 2025-11-06 | $12.23 | $39.52 | 33,872,800 | — | — |
| 2025-11-05 | $12.31 | $39.78 | 43,423,900 | — | — |
| 2025-11-04 | $11.94 | $38.58 | 51,377,400 | — | — |
| 2025-11-03 | $12.20 | $39.42 | 37,428,300 | — | — |
| 2025-10-31 | $12.09 | $39.07 | 45,923,400 | — | — |
| 2025-10-30 | $11.89 | $38.42 | 38,570,800 | — | — |
| 2025-10-29 | $11.83 | $38.23 | 48,965,200 | — | — |
| 2025-10-28 | $11.62 | $37.55 | 36,276,300 | — | — |
| 2025-10-27 | $11.46 | $37.03 | 26,895,400 | — | — |
| 2025-10-24 | $11.41 | $36.87 | 21,305,200 | — | — |
| 2025-10-23 | $11.46 | $37.03 | 24,643,000 | — | — |
| 2025-10-22 | $11.52 | $37.23 | 49,747,300 | — | — |
| 2025-10-21 | $11.27 | $36.42 | 41,881,300 | — | — |
| 2025-10-20 | $11.40 | $36.84 | 34,717,000 | — | — |
| 2025-10-17 | $11.10 | $35.87 | 29,373,700 | — | — |
| 2025-10-16 | $11.11 | $35.90 | 30,463,700 | — | — |
| 2025-10-15 | $11.17 | $36.10 | 38,155,500 | — | — |
| 2025-10-14 | $10.97 | $35.45 | 33,461,200 | — | — |
| 2025-10-13 | $11.01 | $35.58 | 30,061,800 | — | — |
| 2025-10-10 | $10.75 | $34.74 | 46,652,000 | — | — |
| 2025-10-09 | $11.03 | $35.64 | 42,470,000 | — | — |
| 2025-10-08 | $11.10 | $35.87 | 31,062,700 | — | — |
| 2025-10-07 | $11.04 | $35.68 | 36,894,700 | — | — |
| 2025-10-06 | $11.29 | $36.48 | 52,374,100 | — | — |
| 2025-10-03 | $11.01 | $35.58 | 27,156,600 | — | — |
| 2025-10-02 | $11.02 | $35.61 | 34,919,900 | — | — |
| 2025-10-01 | $10.98 | $35.48 | 30,067,300 | — | — |
| 2025-09-30 | $10.86 | $35.09 | 30,235,900 | — | — |
| 2025-09-29 | $10.75 | $34.74 | 33,345,800 | — | — |
| 2025-09-26 | $10.70 | $34.58 | 59,854,500 | — | — |
| 2025-09-25 | $10.89 | $35.19 | 24,906,400 | — | — |
| 2025-09-24 | $10.83 | $35.00 | 24,335,900 | — | — |
| 2025-09-23 | $10.95 | $35.39 | 33,201,700 | — | — |
| 2025-09-22 | $10.86 | $35.09 | 24,583,000 | — | — |
| 2025-09-19 | $10.86 | $35.09 | 22,484,800 | — | — |
| 2025-09-18 | $10.84 | $35.03 | 27,690,400 | — | — |
| 2025-09-17 | $10.88 | $35.16 | 34,852,900 | — | — |
| 2025-09-16 | $10.91 | $35.26 | 39,632,500 | — | — |
| 2025-09-15 | $10.83 | $35.00 | 22,165,700 | — | — |
| 2025-09-12 | $10.67 | $34.48 | 25,684,000 | — | — |
| 2025-09-11 | $10.63 | $34.35 | 30,818,300 | — | — |
| 2025-09-10 | $10.50 | $33.93 | 26,580,100 | — | — |
| 2025-09-09 | $10.35 | $33.45 | 26,517,800 | — | — |
| 2025-09-08 | $10.45 | $33.77 | 18,200,200 | — | — |
| 2025-09-05 | $10.40 | $33.61 | 25,996,800 | — | — |
| 2025-09-04 | $10.26 | $33.16 | 16,803,400 | — | — |
| 2025-09-03 | $10.21 | $32.99 | 21,207,900 | — | — |
| 2025-09-02 | $10.17 | $32.86 | 19,694,900 | — | — |
| 2025-08-29 | $10.28 | $33.22 | 15,105,200 | — | — |
| 2025-08-28 | $10.25 | $33.12 | 26,193,700 | — | — |
| 2025-08-27 | $10.25 | $33.12 | 14,889,000 | — | — |
| 2025-08-26 | $10.22 | $33.03 | 19,044,100 | — | — |
| 2025-08-25 | $10.17 | $32.86 | 16,016,600 | — | — |
| 2025-08-22 | $10.12 | $32.70 | 31,606,900 | — | — |
| 2025-08-21 | $9.81 | $31.70 | 14,413,900 | — | — |
| 2025-08-20 | $9.72 | $31.41 | 22,484,800 | — | — |
| 2025-08-19 | $9.71 | $31.38 | 24,904,400 | — | — |
| 2025-08-18 | $9.81 | $31.70 | 21,700,100 | — | — |
| 2025-08-15 | $9.92 | $32.06 | 19,516,800 | — | — |
| 2025-08-14 | $9.91 | $32.02 | 23,363,600 | — | — |
| 2025-08-13 | $10.08 | $32.57 | 24,372,200 | — | — |
| 2025-08-12 | $10.40 | $32.49 | 40,571,900 | — | — |
| 2025-08-11 | $10.20 | $31.86 | 28,044,300 | — | — |
| 2025-08-08 | $10.22 | $31.92 | 41,941,900 | — | — |
| 2025-08-07 | $9.99 | $31.21 | 24,773,700 | — | — |
| 2025-08-06 | $9.85 | $30.77 | 23,122,900 | — | — |
| 2025-08-05 | $9.87 | $30.83 | 27,403,100 | — | — |
| 2025-08-04 | $9.85 | $30.77 | 52,292,300 | — | — |
| 2025-08-01 | $9.71 | $30.33 | 91,152,400 | — | — |
| 2025-07-31 | $9.53 | $29.77 | 54,555,300 | — | — |
| 2025-07-30 | $9.63 | $30.08 | 69,250,100 | — | — |
| 2025-07-29 | $9.89 | $30.89 | 44,793,900 | — | — |
| 2025-07-28 | $9.84 | $30.74 | 44,956,700 | — | — |
| 2025-07-25 | $10.00 | $31.24 | 50,742,100 | — | — |
| 2025-07-24 | $10.23 | $31.96 | 58,951,400 | — | — |
| 2025-07-23 | $10.40 | $32.49 | 62,197,000 | — | — |
| 2025-07-22 | $10.37 | $32.39 | 72,961,900 | — | — |
| 2025-07-21 | $10.13 | $31.64 | 65,886,700 | — | — |
| 2025-07-18 | $9.77 | $30.52 | 35,498,200 | — | — |
| 2025-07-17 | $9.81 | $30.64 | 53,805,100 | — | — |
| 2025-07-16 | $9.78 | $30.55 | 46,682,700 | — | — |
| 2025-07-15 | $9.69 | $30.27 | 45,335,100 | — | — |
| 2025-07-14 | $9.90 | $30.92 | 28,250,000 | — | — |
| 2025-07-11 | $10.14 | $31.67 | 47,689,800 | — | — |
| 2025-07-10 | $9.96 | $31.11 | 84,062,800 | — | — |
| 2025-07-09 | $9.86 | $30.80 | 35,222,300 | — | — |
| 2025-07-08 | $9.99 | $31.21 | 49,347,700 | — | — |
| 2025-07-07 | $9.94 | $31.05 | 35,574,500 | — | — |
| 2025-07-03 | $10.22 | $31.92 | 23,864,300 | — | — |
| 2025-07-02 | $10.28 | $32.11 | 109,623,200 | — | — |
| 2025-07-01 | $9.82 | $30.67 | 49,736,000 | — | — |
| 2025-06-30 | $9.71 | $30.33 | 45,313,700 | — | — |
| 2025-06-27 | $9.74 | $30.42 | 66,579,000 | — | — |
| 2025-06-26 | $9.47 | $29.58 | 87,645,600 | — | — |
| 2025-06-25 | $9.06 | $28.30 | 39,327,000 | — | — |
| 2025-06-24 | $9.21 | $28.77 | 34,861,500 | — | — |
| 2025-06-23 | $9.18 | $28.68 | 38,963,300 | — | — |
| 2025-06-20 | $9.06 | $28.30 | 64,685,300 | — | — |
| 2025-06-18 | $9.30 | $29.05 | 32,767,100 | — | — |
| 2025-06-17 | $9.35 | $29.21 | 95,010,600 | — | — |
| 2025-06-16 | $9.82 | $30.67 | 46,647,600 | — | — |
| 2025-06-13 | $9.46 | $29.55 | 26,563,000 | — | — |
| 2025-06-12 | $9.54 | $29.80 | 23,403,400 | — | — |
| 2025-06-11 | $9.61 | $30.02 | 28,707,300 | — | — |
| 2025-06-10 | $9.66 | $30.17 | 30,561,100 | — | — |
| 2025-06-09 | $9.58 | $29.92 | 33,646,000 | — | — |
| 2025-06-06 | $9.49 | $29.64 | 28,727,700 | — | — |
| 2025-06-05 | $9.50 | $29.68 | 32,895,800 | — | — |
| 2025-06-04 | $9.35 | $29.21 | 31,302,000 | — | — |
| 2025-06-03 | $9.31 | $29.08 | 27,835,800 | — | — |
| 2025-06-02 | $9.27 | $28.96 | 25,068,000 | — | — |
| 2025-05-30 | $9.13 | $28.52 | 41,904,000 | — | — |
| 2025-05-29 | $9.44 | $29.49 | 26,528,800 | — | — |
| 2025-05-28 | $9.37 | $29.27 | 29,963,500 | — | — |
| 2025-05-27 | $9.54 | $29.80 | 22,266,700 | — | — |
| 2025-05-23 | $9.60 | $29.99 | 31,060,900 | — | — |
| 2025-05-22 | $9.58 | $29.92 | 34,489,600 | — | — |
| 2025-05-21 | $9.65 | $30.14 | 22,641,600 | — | — |
| 2025-05-20 | $9.78 | $30.55 | 17,167,900 | — | — |
| 2025-05-19 | $9.83 | $30.71 | 23,440,100 | — | — |
| 2025-05-16 | $9.80 | $30.61 | 21,490,100 | — | — |
| 2025-05-15 | $9.81 | $30.64 | 26,677,200 | — | — |
| 2025-05-14 | $9.79 | $30.58 | 25,437,300 | — | — |
| 2025-05-13 | $9.88 | $30.86 | 30,990,500 | — | — |
| 2025-05-12 | $9.60 | $29.99 | 25,166,500 | — | — |
| 2025-05-09 | $9.36 | $29.24 | 19,632,100 | — | — |
| 2025-05-08 | $9.30 | $29.05 | 28,406,000 | — | — |
| 2025-05-07 | $9.22 | $28.80 | 20,660,400 | — | — |
| 2025-05-06 | $9.31 | $29.08 | 17,114,100 | — | — |
| 2025-05-05 | $9.31 | $29.08 | 16,698,600 | — | — |
| 2025-05-02 | $9.37 | $29.27 | 21,566,800 | — | — |
| 2025-05-01 | $9.24 | $28.86 | 18,480,300 | — | — |
| 2025-04-30 | $9.31 | $29.08 | 30,129,700 | — | — |
| 2025-04-29 | $9.60 | $29.99 | 24,641,600 | — | — |
| 2025-04-28 | $9.60 | $29.99 | 22,812,000 | — | — |
| 2025-04-25 | $9.50 | $29.68 | 33,335,100 | — | — |
| 2025-04-24 | $9.75 | $30.46 | 30,354,500 | — | — |
| 2025-04-23 | $9.55 | $29.83 | 29,221,600 | — | — |
| 2025-04-22 | $9.44 | $29.49 | 42,473,800 | — | — |
| 2025-04-21 | $9.12 | $28.49 | 21,868,900 | — | — |
| 2025-04-17 | $9.11 | $28.46 | 26,700,100 | — | — |
| 2025-04-16 | $9.00 | $28.11 | 25,841,900 | — | — |
| 2025-04-15 | $9.13 | $28.52 | 23,790,300 | — | — |
| 2025-04-14 | $9.27 | $28.96 | 36,387,200 | — | — |
| 2025-04-11 | $9.22 | $28.80 | 38,903,800 | — | — |
| 2025-04-10 | $8.90 | $27.80 | 70,888,400 | — | — |
| 2025-04-09 | $8.86 | $27.68 | 87,806,200 | — | — |
| 2025-04-08 | $8.26 | $25.80 | 68,739,000 | — | — |
| 2025-04-07 | $8.83 | $27.58 | 76,247,000 | — | — |
| 2025-04-04 | $9.08 | $28.36 | 73,667,800 | — | — |
| 2025-04-03 | $9.73 | $30.39 | 52,912,200 | — | — |
| 2025-04-02 | $10.09 | $31.52 | 24,525,700 | — | — |
| 2025-04-01 | $10.10 | $31.55 | 20,845,100 | — | — |
| 2025-03-31 | $9.98 | $31.17 | 28,351,400 | — | — |
| 2025-03-28 | $10.04 | $31.36 | 21,447,100 | — | — |
| 2025-03-27 | $10.17 | $31.77 | 20,042,800 | — | — |
| 2025-03-26 | $10.13 | $31.64 | 22,939,800 | — | — |
| 2025-03-25 | $10.09 | $31.52 | 27,410,600 | — | — |
| 2025-03-24 | $9.94 | $31.05 | 19,496,600 | — | — |
| 2025-03-21 | $10.07 | $31.46 | 35,053,400 | — | — |
| 2025-03-20 | $10.14 | $31.67 | 31,148,100 | — | — |
| 2025-03-19 | $10.19 | $31.83 | 47,709,100 | — | — |
| 2025-03-18 | $10.18 | $31.80 | 37,160,400 | — | — |
| 2025-03-17 | $10.08 | $31.49 | 34,569,100 | — | — |
| 2025-03-14 | $9.81 | $30.64 | 37,639,100 | — | — |
| 2025-03-13 | $9.42 | $29.43 | 24,075,700 | — | — |
| 2025-03-12 | $9.27 | $28.96 | 28,406,200 | — | — |
| 2025-03-11 | $9.40 | $29.36 | 36,471,200 | — | — |
| 2025-03-10 | $9.24 | $28.86 | 32,666,700 | — | — |
| 2025-03-07 | $9.90 | $29.76 | 30,056,900 | — | — |
| 2025-03-06 | $9.78 | $29.40 | 29,942,100 | — | — |
| 2025-03-05 | $9.70 | $29.16 | 31,026,500 | — | — |
| 2025-03-04 | $9.36 | $28.14 | 27,472,000 | — | — |
| 2025-03-03 | $9.39 | $28.23 | 25,193,200 | — | — |
| 2025-02-28 | $9.43 | $28.35 | 33,537,800 | — | — |
| 2025-02-27 | $9.63 | $28.95 | 27,660,500 | — | — |
| 2025-02-26 | $9.76 | $29.34 | 34,061,800 | — | — |
| 2025-02-25 | $9.89 | $29.73 | 29,611,900 | — | — |
| 2025-02-24 | $9.97 | $29.97 | 34,888,300 | — | — |
| 2025-02-21 | $10.11 | $30.39 | 42,834,300 | — | — |
| 2025-02-20 | $10.15 | $30.51 | 61,783,700 | — | — |
| 2025-02-19 | $9.74 | $29.28 | 31,073,400 | — | — |
| 2025-02-18 | $9.81 | $29.49 | 26,121,700 | — | — |
| 2025-02-14 | $9.76 | $29.34 | 31,749,100 | — | — |
| 2025-02-13 | $9.57 | $28.77 | 26,851,800 | — | — |
| 2025-02-12 | $9.56 | $28.74 | 25,367,400 | — | — |
| 2025-02-11 | $9.57 | $28.77 | 20,254,400 | — | — |
| 2025-02-10 | $9.56 | $28.74 | 22,423,300 | — | — |
| 2025-02-07 | $9.47 | $28.47 | 35,975,100 | — | — |
| 2025-02-06 | $9.61 | $28.89 | 37,286,000 | — | — |
| 2025-02-05 | $9.37 | $28.17 | 33,600,100 | — | — |
| 2025-02-04 | $9.43 | $28.35 | 39,983,400 | — | — |
| 2025-02-03 | $9.36 | $28.14 | 35,563,700 | — | — |
| 2025-01-31 | $9.29 | $27.93 | 41,926,200 | — | — |
| 2025-01-30 | $9.39 | $28.23 | 49,521,100 | — | — |
| 2025-01-29 | $9.07 | $27.26 | 32,285,400 | — | — |
| 2025-01-28 | $9.03 | $27.14 | 33,070,800 | — | — |
| 2025-01-27 | $9.16 | $27.53 | 42,584,600 | — | — |
| 2025-01-24 | $8.98 | $26.99 | 31,999,000 | — | — |
| 2025-01-23 | $8.89 | $26.72 | 47,294,300 | — | — |
| 2025-01-22 | $8.87 | $26.66 | 54,050,100 | — | — |
| 2025-01-21 | $8.98 | $26.99 | 32,055,600 | — | — |
| 2025-01-17 | $8.94 | $26.87 | 59,396,200 | — | — |
| 2025-01-16 | $8.77 | $26.36 | 142,370,500 | — | — |
| 2025-01-15 | $8.76 | $26.33 | 28,032,100 | — | — |
| 2025-01-14 | $8.62 | $25.91 | 29,688,900 | — | — |
| 2025-01-13 | $8.51 | $25.58 | 30,172,800 | — | — |
| 2025-01-10 | $8.50 | $25.55 | 26,286,700 | — | — |
| 2025-01-08 | $8.50 | $25.55 | 25,887,200 | — | — |
| 2025-01-07 | $8.56 | $25.73 | 29,526,200 | — | — |
| 2025-01-06 | $8.62 | $25.91 | 21,631,300 | — | — |
| 2025-01-03 | $8.63 | $25.94 | 27,781,300 | — | — |
| 2025-01-02 | $8.88 | $26.69 | 20,711,600 | — | — |