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
- 2021-03-26 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 | $19.75 | $19.75 | 2,558,600 | — | — |
| 2025-12-30 | $19.24 | $19.24 | 2,308,800 | — | — |
| 2025-12-29 | $18.94 | $18.94 | 4,033,800 | — | — |
| 2025-12-26 | $18.78 | $18.78 | 2,730,600 | — | — |
| 2025-12-24 | $19.15 | $19.15 | 1,254,500 | — | — |
| 2025-12-23 | $19.53 | $19.53 | 1,572,800 | — | — |
| 2025-12-22 | $20.19 | $20.19 | 1,949,400 | — | — |
| 2025-12-19 | $20.42 | $20.42 | 6,022,000 | — | — |
| 2025-12-18 | $20.41 | $20.41 | 2,174,500 | — | — |
| 2025-12-17 | $20.55 | $20.55 | 3,218,900 | — | — |
| 2025-12-16 | $20.03 | $20.03 | 2,749,900 | — | — |
| 2025-12-15 | $20.11 | $20.11 | 3,367,000 | — | — |
| 2025-12-12 | $19.36 | $19.36 | 2,915,700 | — | — |
| 2025-12-11 | $19.41 | $19.41 | 4,867,900 | — | — |
| 2025-12-10 | $18.91 | $18.91 | 2,094,700 | — | — |
| 2025-12-09 | $19.21 | $19.21 | 1,530,400 | — | — |
| 2025-12-08 | $19.36 | $19.36 | 2,547,900 | — | — |
| 2025-12-05 | $19.55 | $19.55 | 1,694,300 | — | — |
| 2025-12-04 | $19.40 | $19.40 | 2,882,200 | — | — |
| 2025-12-03 | $19.10 | $19.10 | 1,857,500 | — | — |
| 2025-12-02 | $19.09 | $19.09 | 2,674,900 | — | — |
| 2025-12-01 | $19.08 | $19.08 | 3,051,200 | — | — |
| 2025-11-28 | $19.21 | $19.21 | 831,400 | — | — |
| 2025-11-26 | $19.22 | $19.22 | 2,425,500 | — | — |
| 2025-11-25 | $19.14 | $19.14 | 5,499,200 | — | — |
| 2025-11-24 | $17.62 | $17.62 | 6,338,200 | — | — |
| 2025-11-21 | $16.70 | $16.70 | 2,080,500 | — | — |
| 2025-11-20 | $16.07 | $16.07 | 1,407,900 | — | — |
| 2025-11-19 | $16.33 | $16.33 | 2,058,200 | — | — |
| 2025-11-18 | $16.10 | $16.10 | 2,017,800 | — | — |
| 2025-11-17 | $16.04 | $16.04 | 1,642,400 | — | — |
| 2025-11-14 | $16.52 | $16.52 | 1,582,600 | — | — |
| 2025-11-13 | $16.77 | $16.77 | 1,313,900 | — | — |
| 2025-11-12 | $16.60 | $16.60 | 1,792,900 | — | — |
| 2025-11-11 | $16.48 | $16.48 | 1,366,800 | — | — |
| 2025-11-10 | $16.38 | $16.38 | 1,960,400 | — | — |
| 2025-11-07 | $16.33 | $16.33 | 1,736,100 | — | — |
| 2025-11-06 | $16.49 | $16.49 | 2,196,000 | — | — |
| 2025-11-05 | $17.06 | $17.06 | 2,137,400 | — | — |
| 2025-11-04 | $17.09 | $17.09 | 2,658,100 | — | — |
| 2025-11-03 | $16.84 | $16.84 | 3,100,000 | — | — |
| 2025-10-31 | $16.86 | $16.86 | 7,502,200 | — | — |
| 2025-10-30 | $17.12 | $17.12 | 3,904,700 | — | — |
| 2025-10-29 | $18.21 | $18.21 | 2,429,500 | — | — |
| 2025-10-28 | $18.04 | $18.04 | 2,281,400 | — | — |
| 2025-10-27 | $17.77 | $17.77 | 2,167,600 | — | — |
| 2025-10-24 | $17.51 | $17.51 | 2,393,000 | — | — |
| 2025-10-23 | $17.29 | $17.29 | 1,632,100 | — | — |
| 2025-10-22 | $17.39 | $17.39 | 1,944,900 | — | — |
| 2025-10-21 | $17.51 | $17.51 | 1,648,000 | — | — |
| 2025-10-20 | $17.39 | $17.39 | 1,269,300 | — | — |
| 2025-10-17 | $17.12 | $17.12 | 2,240,600 | — | — |
| 2025-10-16 | $16.99 | $16.99 | 1,567,500 | — | — |
| 2025-10-15 | $17.31 | $17.31 | 1,908,300 | — | — |
| 2025-10-14 | $17.26 | $17.26 | 1,679,300 | — | — |
| 2025-10-13 | $17.31 | $17.31 | 1,830,900 | — | — |
| 2025-10-10 | $17.31 | $17.31 | 2,389,500 | — | — |
| 2025-10-09 | $17.55 | $17.55 | 2,114,200 | — | — |
| 2025-10-08 | $17.69 | $17.69 | 3,722,300 | — | — |
| 2025-10-07 | $16.98 | $16.98 | 2,247,600 | — | — |
| 2025-10-06 | $17.11 | $17.11 | 3,084,600 | — | — |
| 2025-10-03 | $16.62 | $16.62 | 3,561,700 | — | — |
| 2025-10-02 | $16.05 | $16.05 | 4,612,100 | — | — |
| 2025-10-01 | $16.82 | $16.82 | 5,614,900 | — | — |
| 2025-09-30 | $17.45 | $17.45 | 2,023,700 | — | — |
| 2025-09-29 | $17.45 | $17.45 | 2,417,300 | — | — |
| 2025-09-26 | $17.53 | $17.53 | 2,324,800 | — | — |
| 2025-09-25 | $17.31 | $17.31 | 3,015,600 | — | — |
| 2025-09-24 | $17.39 | $17.39 | 4,044,800 | — | — |
| 2025-09-23 | $17.04 | $17.04 | 3,302,600 | — | — |
| 2025-09-22 | $17.09 | $17.09 | 2,329,600 | — | — |
| 2025-09-19 | $16.54 | $16.54 | 8,251,800 | — | — |
| 2025-09-18 | $16.48 | $16.48 | 7,884,200 | — | — |
| 2025-09-17 | $16.68 | $16.68 | 2,594,200 | — | — |
| 2025-09-16 | $16.54 | $16.54 | 4,851,300 | — | — |
| 2025-09-15 | $16.32 | $16.32 | 4,336,900 | — | — |
| 2025-09-12 | $16.04 | $16.04 | 3,797,500 | — | — |
| 2025-09-11 | $16.35 | $16.35 | 16,047,500 | — | — |
| 2025-09-10 | $16.45 | $16.45 | 4,864,300 | — | — |
| 2025-09-09 | $16.48 | $16.48 | 6,227,800 | — | — |
| 2025-09-08 | $16.22 | $16.22 | 3,788,200 | — | — |
| 2025-09-05 | $15.86 | $15.86 | 2,222,000 | — | — |
| 2025-09-04 | $16.30 | $16.30 | 2,959,500 | — | — |
| 2025-09-03 | $16.32 | $16.32 | 2,821,000 | — | — |
| 2025-09-02 | $16.64 | $16.64 | 3,583,100 | — | — |
| 2025-08-29 | $16.36 | $16.36 | 1,760,800 | — | — |
| 2025-08-28 | $16.32 | $16.32 | 2,305,000 | — | — |
| 2025-08-27 | $16.14 | $16.14 | 1,612,000 | — | — |
| 2025-08-26 | $15.68 | $15.68 | 2,579,600 | — | — |
| 2025-08-25 | $15.58 | $15.58 | 3,052,000 | — | — |
| 2025-08-22 | $15.84 | $15.84 | 2,885,700 | — | — |
| 2025-08-21 | $15.80 | $15.80 | 3,359,800 | — | — |
| 2025-08-20 | $15.02 | $15.02 | 3,099,200 | — | — |
| 2025-08-19 | $14.90 | $14.90 | 2,704,400 | — | — |
| 2025-08-18 | $15.29 | $15.29 | 3,104,700 | — | — |
| 2025-08-15 | $15.05 | $15.05 | 5,192,700 | — | — |
| 2025-08-14 | $14.82 | $14.82 | 2,295,500 | — | — |
| 2025-08-13 | $14.76 | $14.76 | 3,373,900 | — | — |
| 2025-08-12 | $14.64 | $14.64 | 1,744,600 | — | — |
| 2025-08-11 | $14.61 | $14.61 | 3,173,800 | — | — |
| 2025-08-08 | $14.51 | $14.51 | 2,381,900 | — | — |
| 2025-08-07 | $13.86 | $13.86 | 2,857,300 | — | — |
| 2025-08-06 | $13.71 | $13.71 | 2,173,600 | — | — |
| 2025-08-05 | $13.41 | $13.41 | 2,796,300 | — | — |
| 2025-08-04 | $13.66 | $13.66 | 5,012,900 | — | — |
| 2025-08-01 | $12.97 | $12.97 | 3,566,600 | — | — |
| 2025-07-31 | $13.78 | $13.78 | 14,902,000 | — | — |
| 2025-07-30 | $13.00 | $13.00 | 9,027,200 | — | — |
| 2025-07-29 | $11.78 | $11.78 | 3,524,100 | — | — |
| 2025-07-28 | $11.86 | $11.86 | 2,600,100 | — | — |
| 2025-07-25 | $11.76 | $11.76 | 3,724,900 | — | — |
| 2025-07-24 | $11.64 | $11.64 | 2,547,900 | — | — |
| 2025-07-23 | $12.40 | $12.40 | 2,490,000 | — | — |
| 2025-07-22 | $12.34 | $12.34 | 3,634,400 | — | — |
| 2025-07-21 | $12.50 | $12.50 | 4,488,100 | — | — |
| 2025-07-18 | $12.41 | $12.41 | 1,851,800 | — | — |
| 2025-07-17 | $13.15 | $13.15 | 2,223,200 | — | — |
| 2025-07-16 | $13.39 | $13.39 | 1,968,200 | — | — |
| 2025-07-15 | $13.26 | $13.26 | 1,816,700 | — | — |
| 2025-07-14 | $13.40 | $13.40 | 3,336,200 | — | — |
| 2025-07-11 | $13.37 | $13.37 | 1,667,700 | — | — |
| 2025-07-10 | $13.38 | $13.38 | 2,611,400 | — | — |
| 2025-07-09 | $13.90 | $13.90 | 4,271,700 | — | — |
| 2025-07-08 | $13.71 | $13.71 | 3,209,700 | — | — |
| 2025-07-07 | $13.14 | $13.14 | 3,292,600 | — | — |
| 2025-07-03 | $13.57 | $13.57 | 1,989,200 | — | — |
| 2025-07-02 | $13.61 | $13.61 | 4,514,300 | — | — |
| 2025-07-01 | $14.21 | $14.21 | 4,790,000 | — | — |
| 2025-06-30 | $14.00 | $14.00 | 2,789,200 | — | — |
| 2025-06-27 | $13.85 | $13.85 | 6,192,400 | — | — |
| 2025-06-26 | $13.76 | $13.76 | 2,751,300 | — | — |
| 2025-06-25 | $13.70 | $13.70 | 1,849,600 | — | — |
| 2025-06-24 | $14.08 | $14.08 | 2,185,700 | — | — |
| 2025-06-23 | $13.97 | $13.97 | 1,915,800 | — | — |
| 2025-06-20 | $13.96 | $13.96 | 9,042,700 | — | — |
| 2025-06-18 | $14.40 | $14.40 | 2,210,100 | — | — |
| 2025-06-17 | $14.57 | $14.57 | 2,485,400 | — | — |
| 2025-06-16 | $14.50 | $14.50 | 2,483,900 | — | — |
| 2025-06-13 | $14.94 | $14.94 | 1,581,600 | — | — |
| 2025-06-12 | $15.08 | $15.08 | 2,949,300 | — | — |
| 2025-06-11 | $15.44 | $15.44 | 4,619,300 | — | — |
| 2025-06-10 | $14.65 | $14.65 | 1,560,100 | — | — |
| 2025-06-09 | $14.78 | $14.78 | 2,728,000 | — | — |
| 2025-06-06 | $15.22 | $15.22 | 1,951,200 | — | — |
| 2025-06-05 | $14.79 | $14.79 | 2,923,100 | — | — |
| 2025-06-04 | $15.32 | $15.32 | 2,488,600 | — | — |
| 2025-06-03 | $15.34 | $15.34 | 2,736,800 | — | — |
| 2025-06-02 | $15.51 | $15.51 | 3,431,600 | — | — |
| 2025-05-30 | $15.37 | $15.37 | 5,429,700 | — | — |
| 2025-05-29 | $14.90 | $14.90 | 4,814,200 | — | — |
| 2025-05-28 | $15.05 | $15.05 | 2,123,900 | — | — |
| 2025-05-27 | $14.76 | $14.76 | 1,828,000 | — | — |
| 2025-05-23 | $14.48 | $14.48 | 2,347,000 | — | — |
| 2025-05-22 | $14.49 | $14.49 | 4,186,800 | — | — |
| 2025-05-21 | $15.33 | $15.33 | 4,003,700 | — | — |
| 2025-05-20 | $15.68 | $15.68 | 5,089,000 | — | — |
| 2025-05-19 | $16.24 | $16.24 | 2,415,500 | — | — |
| 2025-05-16 | $15.78 | $15.78 | 2,740,500 | — | — |
| 2025-05-15 | $14.90 | $14.90 | 3,020,600 | — | — |
| 2025-05-14 | $14.91 | $14.91 | 3,969,700 | — | — |
| 2025-05-13 | $14.05 | $14.05 | 3,764,500 | — | — |
| 2025-05-12 | $14.92 | $14.92 | 2,076,100 | — | — |
| 2025-05-09 | $15.12 | $15.12 | 1,513,800 | — | — |
| 2025-05-08 | $15.42 | $15.42 | 2,146,200 | — | — |
| 2025-05-07 | $15.52 | $15.52 | 1,940,100 | — | — |
| 2025-05-06 | $15.72 | $15.72 | 2,935,800 | — | — |
| 2025-05-05 | $15.48 | $15.48 | 2,991,100 | — | — |
| 2025-05-02 | $15.53 | $15.53 | 13,033,000 | — | — |
| 2025-05-01 | $16.77 | $16.77 | 10,262,600 | — | — |
| 2025-04-30 | $17.72 | $17.72 | 3,419,900 | — | — |
| 2025-04-29 | $17.43 | $17.43 | 2,029,800 | — | — |
| 2025-04-28 | $17.69 | $17.69 | 1,987,400 | — | — |
| 2025-04-25 | $17.52 | $17.52 | 3,180,900 | — | — |
| 2025-04-24 | $18.04 | $18.04 | 2,184,200 | — | — |
| 2025-04-23 | $18.30 | $18.30 | 1,825,300 | — | — |
| 2025-04-22 | $18.16 | $18.16 | 2,523,300 | — | — |
| 2025-04-21 | $17.50 | $17.50 | 2,570,800 | — | — |
| 2025-04-17 | $18.24 | $18.24 | 6,294,400 | — | — |
| 2025-04-16 | $19.48 | $19.48 | 2,999,000 | — | — |
| 2025-04-15 | $19.43 | $19.43 | 1,716,300 | — | — |
| 2025-04-14 | $19.13 | $19.13 | 2,977,900 | — | — |
| 2025-04-11 | $19.74 | $19.74 | 2,502,800 | — | — |
| 2025-04-10 | $19.78 | $19.78 | 4,461,500 | — | — |
| 2025-04-09 | $18.54 | $18.54 | 4,777,400 | — | — |
| 2025-04-08 | $18.95 | $18.95 | 9,684,700 | — | — |
| 2025-04-07 | $17.82 | $17.82 | 3,604,400 | — | — |
| 2025-04-04 | $18.11 | $18.11 | 4,682,300 | — | — |
| 2025-04-03 | $18.51 | $18.51 | 2,764,700 | — | — |
| 2025-04-02 | $17.85 | $17.85 | 3,012,100 | — | — |
| 2025-04-01 | $18.08 | $18.08 | 4,304,200 | — | — |
| 2025-03-31 | $18.62 | $18.62 | 3,621,600 | — | — |
| 2025-03-28 | $18.30 | $18.30 | 1,601,800 | — | — |
| 2025-03-27 | $18.13 | $18.13 | 2,715,000 | — | — |
| 2025-03-26 | $17.60 | $17.60 | 1,628,600 | — | — |
| 2025-03-25 | $17.59 | $17.59 | 1,648,200 | — | — |
| 2025-03-24 | $17.46 | $17.46 | 1,682,000 | — | — |
| 2025-03-21 | $17.61 | $17.61 | 3,358,500 | — | — |
| 2025-03-20 | $17.18 | $17.18 | 2,295,400 | — | — |
| 2025-03-19 | $17.19 | $17.19 | 2,793,300 | — | — |
| 2025-03-18 | $16.74 | $16.74 | 4,616,100 | — | — |
| 2025-03-17 | $16.09 | $16.09 | 2,692,400 | — | — |
| 2025-03-14 | $15.79 | $15.79 | 3,850,600 | — | — |
| 2025-03-13 | $15.50 | $15.50 | 1,216,100 | — | — |
| 2025-03-12 | $15.71 | $15.71 | 2,721,100 | — | — |
| 2025-03-11 | $15.42 | $15.42 | 2,678,300 | — | — |
| 2025-03-10 | $15.02 | $15.02 | 2,232,700 | — | — |
| 2025-03-07 | $14.89 | $14.89 | 2,651,100 | — | — |
| 2025-03-06 | $15.25 | $15.25 | 3,581,600 | — | — |
| 2025-03-05 | $15.81 | $15.81 | 2,240,300 | — | — |
| 2025-03-04 | $15.75 | $15.75 | 2,915,700 | — | — |
| 2025-03-03 | $15.52 | $15.52 | 4,273,000 | — | — |
| 2025-02-28 | $15.69 | $15.69 | 4,770,100 | — | — |
| 2025-02-27 | $13.47 | $13.47 | 1,242,000 | — | — |
| 2025-02-26 | $13.16 | $13.16 | 2,470,000 | — | — |
| 2025-02-25 | $13.39 | $13.39 | 3,662,400 | — | — |
| 2025-02-24 | $13.63 | $13.63 | 2,461,400 | — | — |
| 2025-02-21 | $13.18 | $13.18 | 2,633,800 | — | — |
| 2025-02-20 | $14.37 | $14.37 | 1,561,800 | — | — |
| 2025-02-19 | $14.08 | $14.08 | 1,467,000 | — | — |
| 2025-02-18 | $13.80 | $13.80 | 939,400 | — | — |
| 2025-02-14 | $13.68 | $13.68 | 1,259,600 | — | — |
| 2025-02-13 | $13.87 | $13.87 | 1,692,400 | — | — |
| 2025-02-12 | $14.52 | $14.52 | 994,600 | — | — |
| 2025-02-11 | $14.38 | $14.38 | 1,530,200 | — | — |
| 2025-02-10 | $14.43 | $14.43 | 1,989,600 | — | — |
| 2025-02-07 | $14.74 | $14.74 | 1,312,000 | — | — |
| 2025-02-06 | $15.05 | $15.05 | 1,453,200 | — | — |
| 2025-02-05 | $15.67 | $15.67 | 736,900 | — | — |
| 2025-02-04 | $15.46 | $15.46 | 1,842,300 | — | — |
| 2025-02-03 | $15.37 | $15.37 | 2,721,400 | — | — |
| 2025-01-31 | $15.39 | $15.39 | 1,565,300 | — | — |
| 2025-01-30 | $15.20 | $15.20 | 1,061,600 | — | — |
| 2025-01-29 | $15.32 | $15.32 | 2,768,800 | — | — |
| 2025-01-28 | $15.22 | $15.22 | 3,378,200 | — | — |
| 2025-01-27 | $15.49 | $15.49 | 2,216,500 | — | — |
| 2025-01-24 | $14.97 | $14.97 | 2,062,400 | — | — |
| 2025-01-23 | $14.57 | $14.57 | 1,188,700 | — | — |
| 2025-01-22 | $14.61 | $14.61 | 2,124,100 | — | — |
| 2025-01-21 | $14.57 | $14.57 | 1,711,000 | — | — |
| 2025-01-17 | $14.58 | $14.58 | 1,873,000 | — | — |
| 2025-01-16 | $14.55 | $14.55 | 2,265,200 | — | — |
| 2025-01-15 | $13.90 | $13.90 | 2,667,700 | — | — |
| 2025-01-14 | $13.51 | $13.51 | 1,739,600 | — | — |
| 2025-01-13 | $13.50 | $13.50 | 4,890,500 | — | — |
| 2025-01-10 | $11.88 | $11.88 | 1,763,700 | — | — |
| 2025-01-08 | $11.96 | $11.96 | 997,500 | — | — |
| 2025-01-07 | $11.73 | $11.73 | 1,050,600 | — | — |
| 2025-01-06 | $11.32 | $11.32 | 869,000 | — | — |
| 2025-01-03 | $11.70 | $11.70 | 1,068,400 | — | — |
| 2025-01-02 | $11.56 | $11.56 | 1,714,600 | — | — |