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
- 2016-10-17 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 | $19.17 | $19.65 | 986,700 | — | — |
| 2025-12-30 | $19.47 | $19.95 | 687,500 | — | — |
| 2025-12-29 | $19.37 | $19.85 | 499,000 | — | — |
| 2025-12-26 | $19.52 | $20.00 | 846,700 | — | — |
| 2025-12-24 | $19.37 | $19.85 | 257,700 | — | — |
| 2025-12-23 | $19.29 | $19.77 | 1,115,500 | — | — |
| 2025-12-22 | $19.20 | $19.68 | 665,700 | — | — |
| 2025-12-19 | $19.58 | $20.07 | 2,383,700 | — | — |
| 2025-12-18 | $19.35 | $19.83 | 993,400 | — | — |
| 2025-12-17 | $19.51 | $19.99 | 1,504,800 | — | — |
| 2025-12-16 | $18.96 | $19.43 | 1,027,800 | — | — |
| 2025-12-15 | $18.76 | $19.22 | 1,211,000 | — | — |
| 2025-12-12 | $18.81 | $19.28 | 976,100 | — | — |
| 2025-12-11 | $18.98 | $19.45 | 1,712,300 | — | — |
| 2025-12-10 | $19.08 | $19.55 | 1,529,800 | — | — |
| 2025-12-09 | $18.70 | $19.16 | 992,400 | — | — |
| 2025-12-08 | $18.75 | $19.21 | 1,475,600 | — | — |
| 2025-12-05 | $18.52 | $18.98 | 968,000 | — | — |
| 2025-12-04 | $18.97 | $19.44 | 893,300 | — | — |
| 2025-12-03 | $19.23 | $19.71 | 986,400 | — | — |
| 2025-12-02 | $18.86 | $19.33 | 888,400 | — | — |
| 2025-12-01 | $19.18 | $19.66 | 1,323,800 | — | — |
| 2025-11-28 | $19.46 | $19.94 | 655,600 | — | — |
| 2025-11-26 | $19.60 | $20.09 | 1,267,600 | — | — |
| 2025-11-25 | $19.53 | $20.01 | 1,236,300 | — | — |
| 2025-11-24 | $19.37 | $19.85 | 1,769,300 | — | — |
| 2025-11-21 | $18.93 | $19.40 | 1,182,800 | — | — |
| 2025-11-20 | $17.80 | $18.24 | 1,344,600 | — | — |
| 2025-11-19 | $18.76 | $19.22 | 1,136,300 | — | — |
| 2025-11-18 | $18.90 | $19.37 | 1,095,500 | — | — |
| 2025-11-17 | $19.05 | $19.52 | 1,681,800 | — | — |
| 2025-11-14 | $20.02 | $20.52 | 1,500,100 | — | — |
| 2025-11-13 | $21.15 | $21.67 | 1,315,800 | — | — |
| 2025-11-12 | $21.10 | $21.62 | 1,741,600 | — | — |
| 2025-11-11 | $20.55 | $21.06 | 1,069,300 | — | — |
| 2025-11-10 | $19.72 | $20.21 | 1,371,400 | — | — |
| 2025-11-07 | $19.62 | $20.11 | 1,838,600 | — | — |
| 2025-11-06 | $18.98 | $19.45 | 2,371,300 | — | — |
| 2025-11-05 | $19.98 | $20.48 | 2,223,500 | — | — |
| 2025-11-04 | $23.99 | $24.58 | 939,500 | — | — |
| 2025-11-03 | $24.20 | $24.80 | 1,093,600 | — | — |
| 2025-10-31 | $23.19 | $23.76 | 687,700 | — | — |
| 2025-10-30 | $23.16 | $23.73 | 819,200 | — | — |
| 2025-10-29 | $23.68 | $24.27 | 726,600 | — | — |
| 2025-10-28 | $23.63 | $24.22 | 574,400 | — | — |
| 2025-10-27 | $23.59 | $24.17 | 793,400 | — | — |
| 2025-10-24 | $24.07 | $24.67 | 721,700 | — | — |
| 2025-10-23 | $23.75 | $24.34 | 816,900 | — | — |
| 2025-10-22 | $23.40 | $23.98 | 522,600 | — | — |
| 2025-10-21 | $23.47 | $24.05 | 575,200 | — | — |
| 2025-10-20 | $23.22 | $23.80 | 629,400 | — | — |
| 2025-10-17 | $22.82 | $23.39 | 788,700 | — | — |
| 2025-10-16 | $23.08 | $23.65 | 822,800 | — | — |
| 2025-10-15 | $23.21 | $23.79 | 567,100 | — | — |
| 2025-10-14 | $22.97 | $23.54 | 1,056,100 | — | — |
| 2025-10-13 | $22.53 | $23.09 | 903,300 | — | — |
| 2025-10-10 | $22.43 | $22.99 | 1,055,900 | — | — |
| 2025-10-09 | $23.39 | $23.97 | 749,500 | — | — |
| 2025-10-08 | $24.41 | $25.01 | 873,800 | — | — |
| 2025-10-07 | $24.29 | $24.89 | 1,569,500 | — | — |
| 2025-10-06 | $25.78 | $26.42 | 777,600 | — | — |
| 2025-10-03 | $25.87 | $26.51 | 1,256,200 | — | — |
| 2025-10-02 | $24.86 | $25.48 | 649,600 | — | — |
| 2025-10-01 | $24.40 | $25.00 | 715,300 | — | — |
| 2025-09-30 | $24.08 | $24.68 | 470,200 | — | — |
| 2025-09-29 | $24.27 | $24.87 | 623,700 | — | — |
| 2025-09-26 | $24.64 | $25.25 | 799,300 | — | — |
| 2025-09-25 | $24.71 | $25.32 | 1,038,800 | — | — |
| 2025-09-24 | $24.32 | $24.92 | 504,400 | — | — |
| 2025-09-23 | $24.45 | $25.06 | 957,400 | — | — |
| 2025-09-22 | $24.57 | $25.18 | 1,159,700 | — | — |
| 2025-09-19 | $24.59 | $25.20 | 2,584,400 | — | — |
| 2025-09-18 | $25.22 | $25.84 | 1,428,700 | — | — |
| 2025-09-17 | $24.45 | $25.06 | 994,800 | — | — |
| 2025-09-16 | $24.16 | $24.76 | 798,000 | — | — |
| 2025-09-15 | $24.23 | $24.83 | 810,500 | — | — |
| 2025-09-12 | $23.99 | $24.58 | 703,400 | — | — |
| 2025-09-11 | $24.64 | $25.25 | 1,464,500 | — | — |
| 2025-09-10 | $23.69 | $24.28 | 872,100 | — | — |
| 2025-09-09 | $24.06 | $24.66 | 872,900 | — | — |
| 2025-09-08 | $24.53 | $25.14 | 965,000 | — | — |
| 2025-09-05 | $24.58 | $25.19 | 905,700 | — | — |
| 2025-09-04 | $24.45 | $25.06 | 854,700 | — | — |
| 2025-09-03 | $24.26 | $24.86 | 1,248,900 | — | — |
| 2025-09-02 | $24.45 | $25.06 | 1,280,600 | — | — |
| 2025-08-29 | $24.80 | $25.41 | 760,000 | — | — |
| 2025-08-28 | $25.08 | $25.70 | 1,130,600 | — | — |
| 2025-08-27 | $25.56 | $26.19 | 1,201,800 | — | — |
| 2025-08-26 | $25.18 | $25.80 | 1,407,200 | — | — |
| 2025-08-25 | $25.04 | $25.66 | 1,082,900 | — | — |
| 2025-08-22 | $24.86 | $25.48 | 1,204,300 | — | — |
| 2025-08-21 | $23.57 | $24.15 | 1,218,700 | — | — |
| 2025-08-20 | $23.12 | $23.69 | 831,200 | — | — |
| 2025-08-19 | $23.26 | $23.84 | 666,000 | — | — |
| 2025-08-18 | $23.06 | $23.63 | 1,025,500 | — | — |
| 2025-08-15 | $23.62 | $24.21 | 805,300 | — | — |
| 2025-08-14 | $23.95 | $24.54 | 1,057,900 | — | — |
| 2025-08-13 | $24.02 | $24.62 | 1,426,900 | — | — |
| 2025-08-12 | $22.93 | $23.50 | 1,258,500 | — | — |
| 2025-08-11 | $21.87 | $22.41 | 1,128,400 | — | — |
| 2025-08-08 | $21.99 | $22.53 | 1,440,400 | — | — |
| 2025-08-07 | $22.74 | $23.30 | 1,490,400 | — | — |
| 2025-08-06 | $22.88 | $23.45 | 2,432,100 | — | — |
| 2025-08-05 | $22.11 | $22.66 | 1,692,600 | — | — |
| 2025-08-04 | $21.71 | $22.25 | 934,000 | — | — |
| 2025-08-01 | $21.40 | $21.93 | 1,493,800 | — | — |
| 2025-07-31 | $21.44 | $21.97 | 1,240,100 | — | — |
| 2025-07-30 | $21.43 | $21.96 | 1,281,900 | — | — |
| 2025-07-29 | $22.08 | $22.63 | 1,344,800 | — | — |
| 2025-07-28 | $22.70 | $23.26 | 757,000 | — | — |
| 2025-07-25 | $22.73 | $23.29 | 1,022,000 | — | — |
| 2025-07-24 | $22.73 | $23.29 | 1,122,700 | — | — |
| 2025-07-23 | $23.12 | $23.69 | 1,438,500 | — | — |
| 2025-07-22 | $22.27 | $22.82 | 1,058,800 | — | — |
| 2025-07-21 | $22.13 | $22.68 | 1,193,900 | — | — |
| 2025-07-18 | $21.75 | $22.29 | 1,125,800 | — | — |
| 2025-07-17 | $22.05 | $22.60 | 1,112,900 | — | — |
| 2025-07-16 | $22.38 | $22.93 | 962,800 | — | — |
| 2025-07-15 | $22.23 | $22.78 | 1,149,500 | — | — |
| 2025-07-14 | $22.99 | $23.56 | 935,900 | — | — |
| 2025-07-11 | $22.73 | $23.29 | 789,800 | — | — |
| 2025-07-10 | $22.87 | $23.44 | 1,135,300 | — | — |
| 2025-07-09 | $22.54 | $23.10 | 1,163,500 | — | — |
| 2025-07-08 | $22.16 | $22.71 | 1,473,600 | — | — |
| 2025-07-07 | $22.00 | $22.55 | 1,207,000 | — | — |
| 2025-07-03 | $22.38 | $22.93 | 867,900 | — | — |
| 2025-07-02 | $22.18 | $22.73 | 1,616,300 | — | — |
| 2025-07-01 | $21.04 | $21.56 | 1,831,600 | — | — |
| 2025-06-30 | $19.46 | $19.94 | 977,600 | — | — |
| 2025-06-27 | $19.72 | $20.21 | 1,039,900 | — | — |
| 2025-06-26 | $19.71 | $20.20 | 669,300 | — | — |
| 2025-06-25 | $19.35 | $19.83 | 869,800 | — | — |
| 2025-06-24 | $19.41 | $19.89 | 888,500 | — | — |
| 2025-06-23 | $18.95 | $19.42 | 1,272,900 | — | — |
| 2025-06-20 | $18.87 | $19.34 | 2,630,400 | — | — |
| 2025-06-18 | $18.89 | $19.36 | 1,365,400 | — | — |
| 2025-06-17 | $18.94 | $19.41 | 1,437,300 | — | — |
| 2025-06-16 | $19.14 | $19.61 | 1,704,200 | — | — |
| 2025-06-13 | $18.41 | $18.87 | 1,550,400 | — | — |
| 2025-06-12 | $18.97 | $19.44 | 2,357,400 | — | — |
| 2025-06-11 | $18.80 | $19.27 | 3,281,900 | — | — |
| 2025-06-10 | $17.62 | $18.06 | 1,716,400 | — | — |
| 2025-06-09 | $16.47 | $16.88 | 1,141,800 | — | — |
| 2025-06-06 | $16.02 | $16.42 | 1,139,300 | — | — |
| 2025-06-05 | $15.70 | $16.09 | 1,428,400 | — | — |
| 2025-06-04 | $15.67 | $16.06 | 1,112,900 | — | — |
| 2025-06-03 | $15.75 | $16.14 | 1,305,400 | — | — |
| 2025-06-02 | $15.17 | $15.55 | 1,115,800 | — | — |
| 2025-05-30 | $15.59 | $15.98 | 1,239,600 | — | — |
| 2025-05-29 | $15.98 | $16.38 | 1,000,700 | — | — |
| 2025-05-28 | $15.38 | $15.76 | 919,800 | — | — |
| 2025-05-27 | $15.50 | $15.88 | 782,900 | — | — |
| 2025-05-23 | $14.73 | $15.10 | 1,170,700 | — | — |
| 2025-05-22 | $15.00 | $15.37 | 1,417,300 | — | — |
| 2025-05-21 | $14.90 | $15.27 | 1,513,900 | — | — |
| 2025-05-20 | $15.49 | $15.87 | 977,600 | — | — |
| 2025-05-19 | $15.54 | $15.93 | 1,888,300 | — | — |
| 2025-05-16 | $15.82 | $16.21 | 1,388,800 | — | — |
| 2025-05-15 | $15.49 | $15.87 | 1,149,100 | — | — |
| 2025-05-14 | $15.87 | $16.26 | 1,318,300 | — | — |
| 2025-05-13 | $15.90 | $16.29 | 1,506,900 | — | — |
| 2025-05-12 | $15.61 | $16.00 | 2,667,800 | — | — |
| 2025-05-09 | $14.67 | $15.03 | 1,993,900 | — | — |
| 2025-05-08 | $13.77 | $14.11 | 1,761,300 | — | — |
| 2025-05-07 | $12.58 | $12.89 | 1,481,200 | — | — |
| 2025-05-06 | $12.64 | $12.95 | 1,194,400 | — | — |
| 2025-05-05 | $12.87 | $13.19 | 802,500 | — | — |
| 2025-05-02 | $12.75 | $13.07 | 715,700 | — | — |
| 2025-05-01 | $12.65 | $12.96 | 896,500 | — | — |
| 2025-04-30 | $12.65 | $12.96 | 1,291,300 | — | — |
| 2025-04-29 | $12.92 | $13.24 | 932,100 | — | — |
| 2025-04-28 | $12.54 | $12.85 | 749,800 | — | — |
| 2025-04-25 | $12.57 | $12.88 | 870,000 | — | — |
| 2025-04-24 | $12.81 | $13.13 | 1,121,600 | — | — |
| 2025-04-23 | $12.20 | $12.50 | 1,106,000 | — | — |
| 2025-04-22 | $12.01 | $12.31 | 1,209,400 | — | — |
| 2025-04-21 | $11.49 | $11.77 | 1,512,000 | — | — |
| 2025-04-17 | $11.43 | $11.71 | 1,244,200 | — | — |
| 2025-04-16 | $10.95 | $11.22 | 1,223,200 | — | — |
| 2025-04-15 | $10.89 | $11.16 | 1,597,300 | — | — |
| 2025-04-14 | $10.96 | $11.23 | 2,010,300 | — | — |
| 2025-04-11 | $10.40 | $10.66 | 1,532,100 | — | — |
| 2025-04-10 | $10.59 | $10.85 | 2,291,800 | — | — |
| 2025-04-09 | $11.89 | $12.18 | 2,405,200 | — | — |
| 2025-04-08 | $10.34 | $10.60 | 1,574,400 | — | — |
| 2025-04-07 | $10.98 | $11.25 | 2,134,300 | — | — |
| 2025-04-04 | $11.61 | $11.90 | 2,265,900 | — | — |
| 2025-04-03 | $11.97 | $12.27 | 2,065,800 | — | — |
| 2025-04-02 | $12.82 | $13.14 | 1,026,900 | — | — |
| 2025-04-01 | $12.68 | $12.99 | 1,049,400 | — | — |
| 2025-03-31 | $12.86 | $13.18 | 1,529,700 | — | — |
| 2025-03-28 | $12.81 | $13.13 | 1,511,700 | — | — |
| 2025-03-27 | $13.51 | $13.84 | 2,277,600 | — | — |
| 2025-03-26 | $15.09 | $15.46 | 2,178,800 | — | — |
| 2025-03-25 | $14.59 | $14.95 | 3,868,300 | — | — |
| 2025-03-24 | $13.96 | $14.31 | 8,515,600 | — | — |
| 2025-03-21 | $13.92 | $14.26 | 10,041,500 | — | — |
| 2025-03-20 | $13.86 | $14.20 | 1,798,500 | — | — |
| 2025-03-19 | $13.96 | $14.31 | 879,300 | — | — |
| 2025-03-18 | $14.00 | $14.35 | 905,100 | — | — |
| 2025-03-17 | $14.05 | $14.40 | 913,700 | — | — |
| 2025-03-14 | $14.23 | $14.58 | 1,392,500 | — | — |
| 2025-03-13 | $13.48 | $13.81 | 1,091,000 | — | — |
| 2025-03-12 | $13.98 | $14.33 | 896,800 | — | — |
| 2025-03-11 | $14.33 | $14.69 | 1,273,900 | — | — |
| 2025-03-10 | $14.71 | $15.07 | 1,104,700 | — | — |
| 2025-03-07 | $14.94 | $15.31 | 1,486,300 | — | — |
| 2025-03-06 | $15.53 | $15.91 | 1,289,900 | — | — |
| 2025-03-05 | $14.92 | $15.29 | 1,239,100 | — | — |
| 2025-03-04 | $14.08 | $14.43 | 1,847,000 | — | — |
| 2025-03-03 | $14.74 | $15.11 | 1,245,700 | — | — |
| 2025-02-28 | $15.83 | $16.22 | 1,327,400 | — | — |
| 2025-02-27 | $15.94 | $16.34 | 903,000 | — | — |
| 2025-02-26 | $16.77 | $17.19 | 1,352,200 | — | — |
| 2025-02-25 | $16.90 | $17.32 | 1,150,700 | — | — |
| 2025-02-24 | $17.14 | $17.56 | 962,200 | — | — |
| 2025-02-21 | $16.94 | $17.36 | 666,400 | — | — |
| 2025-02-20 | $17.23 | $17.66 | 750,200 | — | — |
| 2025-02-19 | $17.06 | $17.48 | 716,500 | — | — |
| 2025-02-18 | $17.63 | $18.07 | 965,200 | — | — |
| 2025-02-14 | $17.14 | $17.56 | 632,900 | — | — |
| 2025-02-13 | $17.21 | $17.64 | 841,000 | — | — |
| 2025-02-12 | $17.09 | $17.51 | 959,700 | — | — |
| 2025-02-11 | $17.24 | $17.67 | 668,900 | — | — |
| 2025-02-10 | $17.00 | $17.42 | 948,500 | — | — |
| 2025-02-07 | $16.88 | $17.30 | 1,714,300 | — | — |
| 2025-02-06 | $16.59 | $17.00 | 1,123,200 | — | — |
| 2025-02-05 | $17.14 | $17.56 | 1,144,900 | — | — |
| 2025-02-04 | $16.91 | $17.33 | 1,019,000 | — | — |
| 2025-02-03 | $16.40 | $16.81 | 2,115,500 | — | — |
| 2025-01-31 | $17.43 | $17.86 | 1,570,300 | — | — |
| 2025-01-30 | $18.26 | $18.71 | 1,420,400 | — | — |
| 2025-01-29 | $18.15 | $18.60 | 2,563,600 | — | — |
| 2025-01-28 | $17.95 | $18.39 | 3,143,200 | — | — |
| 2025-01-27 | $17.31 | $17.74 | 1,844,900 | — | — |
| 2025-01-24 | $17.14 | $17.56 | 1,562,800 | — | — |
| 2025-01-23 | $16.89 | $17.31 | 1,504,500 | — | — |
| 2025-01-22 | $16.79 | $17.21 | 1,158,100 | — | — |
| 2025-01-21 | $17.47 | $17.90 | 1,572,800 | — | — |
| 2025-01-17 | $17.14 | $17.56 | 1,026,400 | — | — |
| 2025-01-16 | $17.13 | $17.55 | 1,110,200 | — | — |
| 2025-01-15 | $17.49 | $17.92 | 1,826,300 | — | — |
| 2025-01-14 | $17.44 | $17.87 | 1,139,900 | — | — |
| 2025-01-13 | $17.10 | $17.52 | 1,243,700 | — | — |
| 2025-01-10 | $16.66 | $17.07 | 933,800 | — | — |
| 2025-01-08 | $17.02 | $17.44 | 1,124,200 | — | — |
| 2025-01-07 | $17.55 | $17.98 | 1,138,400 | — | — |
| 2025-01-06 | $17.49 | $17.92 | 1,015,400 | — | — |
| 2025-01-03 | $16.86 | $17.28 | 1,033,000 | — | — |
| 2025-01-02 | $16.75 | $17.17 | 835,900 | — | — |