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
- 2013-10-17 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 | $18.24 | $18.24 | 1,974,700 | — | — |
| 2025-12-30 | $18.36 | $18.36 | 1,890,100 | — | — |
| 2025-12-29 | $19.11 | $19.11 | 1,588,200 | — | — |
| 2025-12-26 | $19.28 | $19.28 | 1,116,100 | — | — |
| 2025-12-24 | $19.54 | $19.54 | 811,000 | — | — |
| 2025-12-23 | $19.49 | $19.49 | 1,013,500 | — | — |
| 2025-12-22 | $19.88 | $19.88 | 1,463,800 | — | — |
| 2025-12-19 | $19.58 | $19.58 | 4,654,500 | — | — |
| 2025-12-18 | $18.81 | $18.81 | 1,701,900 | — | — |
| 2025-12-17 | $18.83 | $18.83 | 2,389,100 | — | — |
| 2025-12-16 | $19.17 | $19.17 | 3,978,600 | — | — |
| 2025-12-15 | $19.73 | $19.73 | 1,951,800 | — | — |
| 2025-12-12 | $19.78 | $19.78 | 2,379,000 | — | — |
| 2025-12-11 | $20.38 | $20.38 | 1,924,100 | — | — |
| 2025-12-10 | $19.98 | $19.98 | 1,816,600 | — | — |
| 2025-12-09 | $19.80 | $19.80 | 2,681,700 | — | — |
| 2025-12-08 | $19.39 | $19.39 | 3,265,100 | — | — |
| 2025-12-05 | $19.85 | $19.85 | 3,032,700 | — | — |
| 2025-12-04 | $20.11 | $20.11 | 2,726,900 | — | — |
| 2025-12-03 | $19.72 | $19.72 | 2,634,900 | — | — |
| 2025-12-02 | $19.25 | $19.25 | 2,658,000 | — | — |
| 2025-12-01 | $19.38 | $19.38 | 3,757,600 | — | — |
| 2025-11-28 | $19.18 | $19.18 | 1,258,600 | — | — |
| 2025-11-26 | $19.14 | $19.14 | 4,074,100 | — | — |
| 2025-11-25 | $19.21 | $19.21 | 3,749,300 | — | — |
| 2025-11-24 | $18.32 | $18.32 | 5,154,900 | — | — |
| 2025-11-21 | $17.18 | $17.18 | 4,308,600 | — | — |
| 2025-11-20 | $16.36 | $16.36 | 3,496,600 | — | — |
| 2025-11-19 | $15.95 | $15.95 | 2,772,500 | — | — |
| 2025-11-18 | $15.69 | $15.69 | 1,786,400 | — | — |
| 2025-11-17 | $15.42 | $15.42 | 2,299,600 | — | — |
| 2025-11-14 | $15.56 | $15.56 | 2,825,300 | — | — |
| 2025-11-13 | $15.70 | $15.70 | 3,774,800 | — | — |
| 2025-11-12 | $16.46 | $16.46 | 4,112,900 | — | — |
| 2025-11-11 | $16.03 | $16.03 | 4,827,500 | — | — |
| 2025-11-10 | $14.71 | $14.71 | 3,864,100 | — | — |
| 2025-11-07 | $14.52 | $14.52 | 4,568,300 | — | — |
| 2025-11-06 | $14.03 | $14.03 | 9,495,000 | — | — |
| 2025-11-05 | $15.37 | $15.37 | 6,470,800 | — | — |
| 2025-11-04 | $14.63 | $14.63 | 3,673,900 | — | — |
| 2025-11-03 | $15.37 | $15.37 | 3,870,300 | — | — |
| 2025-10-31 | $15.48 | $15.48 | 2,491,800 | — | — |
| 2025-10-30 | $15.27 | $15.27 | 2,281,900 | — | — |
| 2025-10-29 | $15.53 | $15.53 | 2,474,600 | — | — |
| 2025-10-28 | $15.57 | $15.57 | 3,053,300 | — | — |
| 2025-10-27 | $15.60 | $15.60 | 4,100,700 | — | — |
| 2025-10-24 | $15.18 | $15.18 | 5,567,400 | — | — |
| 2025-10-23 | $15.25 | $15.25 | 2,641,800 | — | — |
| 2025-10-22 | $15.16 | $15.16 | 3,913,900 | — | — |
| 2025-10-21 | $14.72 | $14.72 | 2,455,600 | — | — |
| 2025-10-20 | $14.69 | $14.69 | 2,895,300 | — | — |
| 2025-10-17 | $14.36 | $14.36 | 2,109,600 | — | — |
| 2025-10-16 | $14.56 | $14.56 | 2,414,600 | — | — |
| 2025-10-15 | $15.09 | $15.09 | 3,680,600 | — | — |
| 2025-10-14 | $14.95 | $14.95 | 3,896,700 | — | — |
| 2025-10-13 | $14.55 | $14.55 | 4,216,500 | — | — |
| 2025-10-10 | $14.54 | $14.54 | 3,455,700 | — | — |
| 2025-10-09 | $14.74 | $14.74 | 3,735,800 | — | — |
| 2025-10-08 | $14.62 | $14.62 | 4,170,200 | — | — |
| 2025-10-07 | $13.99 | $13.99 | 3,855,600 | — | — |
| 2025-10-06 | $14.07 | $14.07 | 3,309,800 | — | — |
| 2025-10-03 | $14.66 | $14.66 | 2,977,200 | — | — |
| 2025-10-02 | $14.53 | $14.53 | 3,176,500 | — | — |
| 2025-10-01 | $15.05 | $15.05 | 3,345,500 | — | — |
| 2025-09-30 | $14.66 | $14.66 | 4,038,200 | — | — |
| 2025-09-29 | $14.70 | $14.70 | 3,616,100 | — | — |
| 2025-09-26 | $15.61 | $15.61 | 2,507,100 | — | — |
| 2025-09-25 | $15.32 | $15.32 | 2,045,200 | — | — |
| 2025-09-24 | $15.66 | $15.66 | 1,840,500 | — | — |
| 2025-09-23 | $15.98 | $15.98 | 2,678,700 | — | — |
| 2025-09-22 | $16.03 | $16.03 | 3,183,000 | — | — |
| 2025-09-19 | $15.91 | $15.91 | 8,439,000 | — | — |
| 2025-09-18 | $16.16 | $16.16 | 3,277,900 | — | — |
| 2025-09-17 | $15.56 | $15.56 | 2,679,600 | — | — |
| 2025-09-16 | $15.69 | $15.69 | 3,547,700 | — | — |
| 2025-09-15 | $15.30 | $15.30 | 3,556,400 | — | — |
| 2025-09-12 | $16.11 | $16.11 | 3,450,000 | — | — |
| 2025-09-11 | $16.11 | $16.11 | 1,926,200 | — | — |
| 2025-09-10 | $15.76 | $15.76 | 2,904,800 | — | — |
| 2025-09-09 | $16.39 | $16.39 | 3,612,000 | — | — |
| 2025-09-08 | $16.42 | $16.42 | 3,419,000 | — | — |
| 2025-09-05 | $16.87 | $16.87 | 2,792,500 | — | — |
| 2025-09-04 | $16.91 | $16.91 | 4,347,200 | — | — |
| 2025-09-03 | $16.90 | $16.90 | 5,810,700 | — | — |
| 2025-09-02 | $17.20 | $17.20 | 4,276,800 | — | — |
| 2025-08-29 | $17.26 | $17.26 | 2,527,700 | — | — |
| 2025-08-28 | $17.38 | $17.38 | 2,100,600 | — | — |
| 2025-08-27 | $17.25 | $17.25 | 3,740,400 | — | — |
| 2025-08-26 | $17.10 | $17.10 | 1,749,700 | — | — |
| 2025-08-25 | $17.01 | $17.01 | 2,116,300 | — | — |
| 2025-08-22 | $17.80 | $17.80 | 2,343,400 | — | — |
| 2025-08-21 | $17.10 | $17.10 | 1,902,800 | — | — |
| 2025-08-20 | $17.30 | $17.30 | 1,755,900 | — | — |
| 2025-08-19 | $17.44 | $17.44 | 2,608,200 | — | — |
| 2025-08-18 | $17.63 | $17.63 | 2,898,000 | — | — |
| 2025-08-15 | $16.99 | $16.99 | 3,108,700 | — | — |
| 2025-08-14 | $16.97 | $16.97 | 2,375,600 | — | — |
| 2025-08-13 | $17.20 | $17.20 | 2,895,100 | — | — |
| 2025-08-12 | $16.76 | $16.76 | 4,274,200 | — | — |
| 2025-08-11 | $16.38 | $16.38 | 5,245,200 | — | — |
| 2025-08-08 | $16.52 | $16.52 | 4,194,500 | — | — |
| 2025-08-07 | $16.75 | $16.75 | 11,887,400 | — | — |
| 2025-08-06 | $18.54 | $18.54 | 3,941,100 | — | — |
| 2025-08-05 | $18.96 | $18.96 | 3,588,300 | — | — |
| 2025-08-04 | $19.91 | $19.91 | 2,568,200 | — | — |
| 2025-08-01 | $19.33 | $19.33 | 2,472,200 | — | — |
| 2025-07-31 | $18.70 | $18.70 | 2,436,400 | — | — |
| 2025-07-30 | $18.59 | $18.59 | 2,670,300 | — | — |
| 2025-07-29 | $18.26 | $18.26 | 2,412,900 | — | — |
| 2025-07-28 | $18.00 | $18.00 | 2,380,900 | — | — |
| 2025-07-25 | $18.01 | $18.01 | 3,277,100 | — | — |
| 2025-07-24 | $17.31 | $17.31 | 1,817,500 | — | — |
| 2025-07-23 | $17.20 | $17.20 | 3,843,700 | — | — |
| 2025-07-22 | $17.05 | $17.05 | 2,406,400 | — | — |
| 2025-07-21 | $17.13 | $17.13 | 2,164,600 | — | — |
| 2025-07-18 | $16.73 | $16.73 | 3,840,900 | — | — |
| 2025-07-17 | $17.59 | $17.59 | 3,038,400 | — | — |
| 2025-07-16 | $17.69 | $17.69 | 2,348,800 | — | — |
| 2025-07-15 | $17.98 | $17.98 | 1,775,900 | — | — |
| 2025-07-14 | $18.68 | $18.68 | 1,878,200 | — | — |
| 2025-07-11 | $18.51 | $18.51 | 1,954,200 | — | — |
| 2025-07-10 | $18.47 | $18.47 | 2,103,400 | — | — |
| 2025-07-09 | $18.34 | $18.34 | 1,823,900 | — | — |
| 2025-07-08 | $17.81 | $17.81 | 1,915,700 | — | — |
| 2025-07-07 | $17.88 | $17.88 | 1,830,300 | — | — |
| 2025-07-03 | $18.28 | $18.28 | 1,053,300 | — | — |
| 2025-07-02 | $18.14 | $18.14 | 3,107,900 | — | — |
| 2025-07-01 | $17.88 | $17.88 | 2,393,700 | — | — |
| 2025-06-30 | $18.21 | $18.21 | 4,650,000 | — | — |
| 2025-06-27 | $18.16 | $18.16 | 4,944,700 | — | — |
| 2025-06-26 | $18.40 | $18.40 | 4,468,600 | — | — |
| 2025-06-25 | $17.60 | $17.60 | 2,848,000 | — | — |
| 2025-06-24 | $17.85 | $17.85 | 3,570,700 | — | — |
| 2025-06-23 | $17.87 | $17.87 | 3,820,400 | — | — |
| 2025-06-20 | $17.74 | $17.74 | 6,739,400 | — | — |
| 2025-06-18 | $18.13 | $18.13 | 5,321,800 | — | — |
| 2025-06-17 | $18.89 | $18.89 | 5,977,200 | — | — |
| 2025-06-16 | $20.40 | $20.40 | 2,799,200 | — | — |
| 2025-06-13 | $20.81 | $20.81 | 2,765,500 | — | — |
| 2025-06-12 | $21.60 | $21.60 | 3,628,300 | — | — |
| 2025-06-11 | $21.87 | $21.87 | 4,140,500 | — | — |
| 2025-06-10 | $20.86 | $20.86 | 2,496,000 | — | — |
| 2025-06-09 | $20.87 | $20.87 | 2,308,300 | — | — |
| 2025-06-06 | $20.61 | $20.61 | 1,369,900 | — | — |
| 2025-06-05 | $19.94 | $19.94 | 1,556,200 | — | — |
| 2025-06-04 | $20.33 | $20.33 | 1,457,600 | — | — |
| 2025-06-03 | $20.46 | $20.46 | 2,653,300 | — | — |
| 2025-06-02 | $20.43 | $20.43 | 2,164,000 | — | — |
| 2025-05-30 | $19.84 | $19.84 | 2,788,800 | — | — |
| 2025-05-29 | $19.77 | $19.77 | 2,356,100 | — | — |
| 2025-05-28 | $19.51 | $19.51 | 2,223,500 | — | — |
| 2025-05-27 | $19.89 | $19.89 | 2,764,800 | — | — |
| 2025-05-23 | $20.42 | $20.42 | 1,316,600 | — | — |
| 2025-05-22 | $20.16 | $20.16 | 1,739,700 | — | — |
| 2025-05-21 | $20.12 | $20.12 | 2,433,300 | — | — |
| 2025-05-20 | $20.44 | $20.44 | 2,459,900 | — | — |
| 2025-05-19 | $20.19 | $20.19 | 2,412,500 | — | — |
| 2025-05-16 | $19.69 | $19.69 | 2,530,900 | — | — |
| 2025-05-15 | $19.20 | $19.20 | 2,763,600 | — | — |
| 2025-05-14 | $19.47 | $19.47 | 4,188,500 | — | — |
| 2025-05-13 | $19.88 | $19.88 | 3,923,200 | — | — |
| 2025-05-12 | $20.45 | $20.45 | 4,584,000 | — | — |
| 2025-05-09 | $19.98 | $19.98 | 4,143,600 | — | — |
| 2025-05-08 | $21.20 | $21.20 | 14,147,800 | — | — |
| 2025-05-07 | $23.61 | $23.61 | 4,216,300 | — | — |
| 2025-05-06 | $23.12 | $23.12 | 3,047,100 | — | — |
| 2025-05-05 | $23.71 | $23.71 | 2,314,700 | — | — |
| 2025-05-02 | $23.52 | $23.52 | 2,107,300 | — | — |
| 2025-05-01 | $23.27 | $23.27 | 2,782,900 | — | — |
| 2025-04-30 | $23.80 | $23.80 | 2,817,600 | — | — |
| 2025-04-29 | $24.11 | $24.11 | 5,107,000 | — | — |
| 2025-04-28 | $24.51 | $24.51 | 10,267,700 | — | — |
| 2025-04-25 | $21.86 | $21.86 | 2,617,400 | — | — |
| 2025-04-24 | $22.33 | $22.33 | 2,171,300 | — | — |
| 2025-04-23 | $21.73 | $21.73 | 3,108,700 | — | — |
| 2025-04-22 | $21.39 | $21.39 | 3,122,500 | — | — |
| 2025-04-21 | $19.64 | $19.64 | 5,786,100 | — | — |
| 2025-04-17 | $21.31 | $21.31 | 2,965,500 | — | — |
| 2025-04-16 | $21.23 | $21.23 | 4,653,200 | — | — |
| 2025-04-15 | $22.15 | $22.15 | 7,314,900 | — | — |
| 2025-04-14 | $20.91 | $20.91 | 6,797,700 | — | — |
| 2025-04-11 | $19.40 | $19.40 | 2,059,300 | — | — |
| 2025-04-10 | $18.68 | $18.68 | 2,701,600 | — | — |
| 2025-04-09 | $19.39 | $19.39 | 3,269,200 | — | — |
| 2025-04-08 | $17.86 | $17.86 | 3,224,400 | — | — |
| 2025-04-07 | $18.40 | $18.40 | 4,809,000 | — | — |
| 2025-04-04 | $18.01 | $18.01 | 3,768,700 | — | — |
| 2025-04-03 | $19.45 | $19.45 | 2,262,400 | — | — |
| 2025-04-02 | $20.23 | $20.23 | 2,729,900 | — | — |
| 2025-04-01 | $19.42 | $19.42 | 2,224,400 | — | — |
| 2025-03-31 | $19.84 | $19.84 | 4,189,200 | — | — |
| 2025-03-28 | $20.26 | $20.26 | 2,362,500 | — | — |
| 2025-03-27 | $20.28 | $20.28 | 2,317,300 | — | — |
| 2025-03-26 | $19.70 | $19.70 | 2,180,400 | — | — |
| 2025-03-25 | $20.22 | $20.22 | 2,402,600 | — | — |
| 2025-03-24 | $20.32 | $20.32 | 2,339,500 | — | — |
| 2025-03-21 | $19.80 | $19.80 | 8,552,100 | — | — |
| 2025-03-20 | $19.65 | $19.65 | 4,242,300 | — | — |
| 2025-03-19 | $20.61 | $20.61 | 5,668,200 | — | — |
| 2025-03-18 | $18.71 | $18.71 | 2,783,500 | — | — |
| 2025-03-17 | $18.67 | $18.67 | 3,749,700 | — | — |
| 2025-03-14 | $18.43 | $18.43 | 2,552,100 | — | — |
| 2025-03-13 | $17.91 | $17.91 | 2,399,100 | — | — |
| 2025-03-12 | $18.50 | $18.50 | 4,303,000 | — | — |
| 2025-03-11 | $17.35 | $17.35 | 2,549,600 | — | — |
| 2025-03-10 | $16.61 | $16.61 | 2,443,500 | — | — |
| 2025-03-07 | $17.02 | $17.02 | 3,439,100 | — | — |
| 2025-03-06 | $16.91 | $16.91 | 3,044,900 | — | — |
| 2025-03-05 | $17.68 | $17.68 | 4,509,800 | — | — |
| 2025-03-04 | $17.01 | $17.01 | 6,036,400 | — | — |
| 2025-03-03 | $15.83 | $15.83 | 4,061,800 | — | — |
| 2025-02-28 | $16.39 | $16.39 | 3,496,600 | — | — |
| 2025-02-27 | $15.44 | $15.44 | 1,643,700 | — | — |
| 2025-02-26 | $15.78 | $15.78 | 1,615,200 | — | — |
| 2025-02-25 | $15.44 | $15.44 | 2,365,300 | — | — |
| 2025-02-24 | $15.52 | $15.52 | 2,134,300 | — | — |
| 2025-02-21 | $15.84 | $15.84 | 2,017,100 | — | — |
| 2025-02-20 | $16.08 | $16.08 | 1,799,500 | — | — |
| 2025-02-19 | $16.07 | $16.07 | 2,613,900 | — | — |
| 2025-02-18 | $16.17 | $16.17 | 2,082,100 | — | — |
| 2025-02-14 | $15.90 | $15.90 | 1,741,000 | — | — |
| 2025-02-13 | $16.08 | $16.08 | 1,200,600 | — | — |
| 2025-02-12 | $15.84 | $15.84 | 2,322,200 | — | — |
| 2025-02-11 | $15.88 | $15.88 | 1,777,600 | — | — |
| 2025-02-10 | $16.66 | $16.66 | 1,548,300 | — | — |
| 2025-02-07 | $16.71 | $16.71 | 1,742,900 | — | — |
| 2025-02-06 | $16.92 | $16.92 | 2,017,500 | — | — |
| 2025-02-05 | $16.87 | $16.87 | 2,080,900 | — | — |
| 2025-02-04 | $16.90 | $16.90 | 2,352,000 | — | — |
| 2025-02-03 | $16.47 | $16.47 | 2,554,600 | — | — |
| 2025-01-31 | $16.15 | $16.15 | 2,449,400 | — | — |
| 2025-01-30 | $16.10 | $16.10 | 2,197,100 | — | — |
| 2025-01-29 | $16.38 | $16.38 | 2,108,600 | — | — |
| 2025-01-28 | $16.17 | $16.17 | 3,417,200 | — | — |
| 2025-01-27 | $16.19 | $16.19 | 2,167,000 | — | — |
| 2025-01-24 | $16.08 | $16.08 | 1,864,100 | — | — |
| 2025-01-23 | $16.58 | $16.58 | 2,155,000 | — | — |
| 2025-01-22 | $16.47 | $16.47 | 2,523,400 | — | — |
| 2025-01-21 | $16.16 | $16.16 | 3,233,500 | — | — |
| 2025-01-17 | $16.02 | $16.02 | 3,061,100 | — | — |
| 2025-01-16 | $16.63 | $16.63 | 1,928,300 | — | — |
| 2025-01-15 | $16.71 | $16.71 | 2,727,700 | — | — |
| 2025-01-14 | $16.32 | $16.32 | 2,710,800 | — | — |
| 2025-01-13 | $16.49 | $16.49 | 4,031,300 | — | — |
| 2025-01-10 | $18.56 | $18.56 | 2,082,500 | — | — |
| 2025-01-08 | $18.56 | $18.56 | 1,903,200 | — | — |
| 2025-01-07 | $18.29 | $18.29 | 2,543,200 | — | — |
| 2025-01-06 | $19.13 | $19.13 | 2,627,300 | — | — |
| 2025-01-03 | $18.44 | $18.44 | 1,988,500 | — | — |
| 2025-01-02 | $17.97 | $17.97 | 2,221,500 | — | — |