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
- 2017-05-04 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 | $17.79 | $37.97 | 1,848,800 | — | — |
| 2025-12-30 | $17.86 | $38.12 | 1,516,000 | — | — |
| 2025-12-29 | $17.80 | $37.99 | 1,234,100 | — | — |
| 2025-12-26 | $17.73 | $37.84 | 1,049,700 | — | — |
| 2025-12-24 | $17.88 | $38.16 | 1,035,500 | — | — |
| 2025-12-23 | $18.06 | $38.54 | 1,564,700 | — | — |
| 2025-12-22 | $17.63 | $37.63 | 2,067,500 | — | — |
| 2025-12-19 | $17.51 | $37.37 | 10,751,800 | — | — |
| 2025-12-18 | $17.68 | $37.73 | 2,684,000 | — | — |
| 2025-12-17 | $17.66 | $37.69 | 3,041,900 | — | — |
| 2025-12-16 | $17.66 | $37.69 | 2,605,200 | — | — |
| 2025-12-15 | $18.00 | $38.42 | 2,265,700 | — | — |
| 2025-12-12 | $17.97 | $38.35 | 2,236,500 | — | — |
| 2025-12-11 | $18.06 | $38.54 | 2,539,600 | — | — |
| 2025-12-10 | $18.19 | $38.82 | 3,978,600 | — | — |
| 2025-12-09 | $18.58 | $39.65 | 3,027,200 | — | — |
| 2025-12-08 | $18.68 | $39.87 | 3,553,100 | — | — |
| 2025-12-05 | $18.47 | $39.42 | 2,194,600 | — | — |
| 2025-12-04 | $18.22 | $38.89 | 1,687,300 | — | — |
| 2025-12-03 | $18.09 | $38.61 | 1,970,200 | — | — |
| 2025-12-02 | $17.76 | $37.90 | 1,560,600 | — | — |
| 2025-12-01 | $18.13 | $38.69 | 1,774,400 | — | — |
| 2025-11-28 | $18.01 | $38.44 | 1,295,700 | — | — |
| 2025-11-26 | $17.79 | $37.97 | 1,326,000 | — | — |
| 2025-11-25 | $17.60 | $37.56 | 1,733,300 | — | — |
| 2025-11-24 | $17.56 | $37.48 | 1,912,600 | — | — |
| 2025-11-21 | $17.70 | $37.78 | 3,511,400 | — | — |
| 2025-11-20 | $17.69 | $37.75 | 3,258,800 | — | — |
| 2025-11-19 | $17.91 | $38.22 | 2,898,200 | — | — |
| 2025-11-18 | $17.86 | $38.12 | 2,059,900 | — | — |
| 2025-11-17 | $17.82 | $38.03 | 1,816,700 | — | — |
| 2025-11-14 | $18.16 | $38.76 | 1,984,800 | — | — |
| 2025-11-13 | $17.92 | $38.25 | 3,683,700 | — | — |
| 2025-11-12 | $17.91 | $38.22 | 3,197,300 | — | — |
| 2025-11-11 | $17.99 | $38.39 | 1,661,400 | — | — |
| 2025-11-10 | $17.85 | $38.10 | 2,192,600 | — | — |
| 2025-11-07 | $17.72 | $37.82 | 2,179,300 | — | — |
| 2025-11-06 | $17.24 | $36.79 | 2,258,600 | — | — |
| 2025-11-05 | $17.24 | $36.79 | 2,749,400 | — | — |
| 2025-11-04 | $17.19 | $36.69 | 3,332,700 | — | — |
| 2025-11-03 | $17.47 | $37.28 | 3,268,500 | — | — |
| 2025-10-31 | $17.25 | $36.82 | 4,158,400 | — | — |
| 2025-10-30 | $17.49 | $37.33 | 3,913,700 | — | — |
| 2025-10-29 | $17.53 | $37.41 | 2,084,300 | — | — |
| 2025-10-28 | $17.61 | $37.58 | 1,643,200 | — | — |
| 2025-10-27 | $17.70 | $37.78 | 2,450,300 | — | — |
| 2025-10-24 | $17.83 | $38.05 | 1,749,800 | — | — |
| 2025-10-23 | $17.84 | $38.07 | 1,612,600 | — | — |
| 2025-10-22 | $18.03 | $38.48 | 2,018,000 | — | — |
| 2025-10-21 | $18.25 | $38.47 | 1,637,100 | — | — |
| 2025-10-20 | $18.35 | $38.68 | 1,537,600 | — | — |
| 2025-10-17 | $18.07 | $38.09 | 1,807,600 | — | — |
| 2025-10-16 | $17.96 | $37.86 | 1,644,800 | — | — |
| 2025-10-15 | $18.32 | $38.62 | 1,736,000 | — | — |
| 2025-10-14 | $18.00 | $37.94 | 2,093,400 | — | — |
| 2025-10-13 | $18.38 | $38.74 | 1,500,200 | — | — |
| 2025-10-10 | $18.41 | $38.81 | 1,470,100 | — | — |
| 2025-10-09 | $18.83 | $39.69 | 1,996,800 | — | — |
| 2025-10-08 | $19.35 | $40.79 | 1,815,500 | — | — |
| 2025-10-07 | $19.13 | $40.32 | 2,234,100 | — | — |
| 2025-10-06 | $19.07 | $40.20 | 2,198,300 | — | — |
| 2025-10-03 | $19.09 | $40.24 | 1,973,000 | — | — |
| 2025-10-02 | $19.24 | $40.56 | 1,885,200 | — | — |
| 2025-10-01 | $19.41 | $40.91 | 1,616,600 | — | — |
| 2025-09-30 | $19.44 | $40.98 | 2,455,300 | — | — |
| 2025-09-29 | $19.47 | $41.04 | 1,438,600 | — | — |
| 2025-09-26 | $19.58 | $41.27 | 1,457,000 | — | — |
| 2025-09-25 | $19.54 | $41.19 | 1,547,700 | — | — |
| 2025-09-24 | $19.46 | $41.02 | 2,200,600 | — | — |
| 2025-09-23 | $19.14 | $40.35 | 3,338,100 | — | — |
| 2025-09-22 | $18.75 | $39.52 | 1,605,100 | — | — |
| 2025-09-19 | $18.56 | $39.12 | 7,260,600 | — | — |
| 2025-09-18 | $18.62 | $39.25 | 2,318,700 | — | — |
| 2025-09-17 | $18.52 | $39.04 | 2,439,300 | — | — |
| 2025-09-16 | $18.31 | $38.60 | 1,722,600 | — | — |
| 2025-09-15 | $18.38 | $38.74 | 2,250,300 | — | — |
| 2025-09-12 | $18.62 | $39.25 | 2,120,000 | — | — |
| 2025-09-11 | $18.49 | $38.98 | 3,788,200 | — | — |
| 2025-09-10 | $18.37 | $38.72 | 1,952,800 | — | — |
| 2025-09-09 | $18.26 | $38.49 | 1,542,900 | — | — |
| 2025-09-08 | $18.10 | $38.15 | 3,360,700 | — | — |
| 2025-09-05 | $18.25 | $38.47 | 2,699,400 | — | — |
| 2025-09-04 | $18.09 | $38.13 | 2,787,500 | — | — |
| 2025-09-03 | $17.86 | $37.65 | 2,221,900 | — | — |
| 2025-09-02 | $17.68 | $37.27 | 2,117,800 | — | — |
| 2025-08-29 | $17.79 | $37.50 | 2,271,900 | — | — |
| 2025-08-28 | $17.84 | $37.61 | 1,756,000 | — | — |
| 2025-08-27 | $17.71 | $37.33 | 1,902,200 | — | — |
| 2025-08-26 | $17.77 | $37.46 | 2,064,700 | — | — |
| 2025-08-25 | $17.58 | $37.06 | 1,587,200 | — | — |
| 2025-08-22 | $17.70 | $37.31 | 2,360,900 | — | — |
| 2025-08-21 | $17.71 | $37.33 | 2,630,000 | — | — |
| 2025-08-20 | $17.49 | $36.87 | 2,515,800 | — | — |
| 2025-08-19 | $17.42 | $36.72 | 2,629,500 | — | — |
| 2025-08-18 | $17.55 | $36.99 | 2,939,600 | — | — |
| 2025-08-15 | $17.91 | $37.75 | 3,557,300 | — | — |
| 2025-08-14 | $18.20 | $38.36 | 1,924,300 | — | — |
| 2025-08-13 | $18.20 | $38.36 | 1,808,300 | — | — |
| 2025-08-12 | $18.26 | $38.49 | 2,560,100 | — | — |
| 2025-08-11 | $18.46 | $38.91 | 1,791,700 | — | — |
| 2025-08-08 | $18.44 | $38.87 | 1,620,700 | — | — |
| 2025-08-07 | $18.46 | $38.91 | 1,736,900 | — | — |
| 2025-08-06 | $18.68 | $39.38 | 3,434,000 | — | — |
| 2025-08-05 | $18.50 | $39.00 | 3,928,500 | — | — |
| 2025-08-04 | $18.66 | $39.33 | 3,237,900 | — | — |
| 2025-08-01 | $18.53 | $39.06 | 4,251,000 | — | — |
| 2025-07-31 | $18.35 | $38.68 | 7,770,300 | — | — |
| 2025-07-30 | $17.14 | $36.13 | 4,076,500 | — | — |
| 2025-07-29 | $16.98 | $35.79 | 2,539,300 | — | — |
| 2025-07-28 | $16.87 | $35.56 | 2,291,600 | — | — |
| 2025-07-25 | $17.07 | $35.98 | 2,889,400 | — | — |
| 2025-07-24 | $17.08 | $36.00 | 2,241,200 | — | — |
| 2025-07-23 | $16.95 | $35.73 | 2,216,000 | — | — |
| 2025-07-22 | $17.18 | $35.74 | 4,083,500 | — | — |
| 2025-07-21 | $17.22 | $35.82 | 2,620,900 | — | — |
| 2025-07-18 | $17.98 | $37.40 | 2,664,000 | — | — |
| 2025-07-17 | $17.65 | $36.72 | 2,384,600 | — | — |
| 2025-07-16 | $17.56 | $36.53 | 1,744,800 | — | — |
| 2025-07-15 | $17.54 | $36.49 | 2,329,500 | — | — |
| 2025-07-14 | $17.93 | $37.30 | 3,684,400 | — | — |
| 2025-07-11 | $17.45 | $36.30 | 1,543,400 | — | — |
| 2025-07-10 | $17.44 | $36.28 | 2,124,700 | — | — |
| 2025-07-09 | $17.56 | $36.53 | 1,697,900 | — | — |
| 2025-07-08 | $17.68 | $36.78 | 2,819,300 | — | — |
| 2025-07-07 | $17.94 | $37.32 | 2,411,600 | — | — |
| 2025-07-03 | $18.11 | $37.67 | 1,774,300 | — | — |
| 2025-07-02 | $18.25 | $37.97 | 3,239,800 | — | — |
| 2025-07-01 | $18.18 | $37.82 | 3,977,500 | — | — |
| 2025-06-30 | $18.95 | $39.42 | 3,562,500 | — | — |
| 2025-06-27 | $18.89 | $39.30 | 6,677,800 | — | — |
| 2025-06-26 | $18.92 | $39.36 | 2,749,300 | — | — |
| 2025-06-25 | $18.46 | $38.40 | 2,481,300 | — | — |
| 2025-06-24 | $18.50 | $38.49 | 2,859,500 | — | — |
| 2025-06-23 | $18.37 | $38.22 | 2,364,500 | — | — |
| 2025-06-20 | $18.39 | $38.26 | 4,260,600 | — | — |
| 2025-06-18 | $18.13 | $37.72 | 2,725,900 | — | — |
| 2025-06-17 | $18.09 | $37.63 | 2,215,600 | — | — |
| 2025-06-16 | $18.18 | $37.82 | 2,389,500 | — | — |
| 2025-06-13 | $18.28 | $38.03 | 2,641,700 | — | — |
| 2025-06-12 | $18.25 | $37.97 | 2,057,400 | — | — |
| 2025-06-11 | $18.15 | $37.76 | 2,462,000 | — | — |
| 2025-06-10 | $18.13 | $37.72 | 3,210,100 | — | — |
| 2025-06-09 | $18.40 | $38.28 | 2,619,000 | — | — |
| 2025-06-06 | $18.76 | $39.03 | 1,673,100 | — | — |
| 2025-06-05 | $18.56 | $38.61 | 1,785,900 | — | — |
| 2025-06-04 | $18.53 | $38.55 | 2,511,400 | — | — |
| 2025-06-03 | $18.87 | $39.26 | 2,658,600 | — | — |
| 2025-06-02 | $18.99 | $39.50 | 2,189,300 | — | — |
| 2025-05-30 | $18.78 | $39.07 | 3,362,900 | — | — |
| 2025-05-29 | $18.86 | $39.23 | 2,060,000 | — | — |
| 2025-05-28 | $18.85 | $39.21 | 1,470,100 | — | — |
| 2025-05-27 | $18.98 | $39.48 | 1,808,600 | — | — |
| 2025-05-23 | $18.65 | $38.80 | 1,637,400 | — | — |
| 2025-05-22 | $18.50 | $38.49 | 1,455,500 | — | — |
| 2025-05-21 | $18.57 | $38.63 | 2,243,300 | — | — |
| 2025-05-20 | $18.83 | $39.17 | 1,985,800 | — | — |
| 2025-05-19 | $18.88 | $39.28 | 2,532,500 | — | — |
| 2025-05-16 | $18.96 | $39.44 | 2,120,000 | — | — |
| 2025-05-15 | $18.85 | $39.21 | 1,743,500 | — | — |
| 2025-05-14 | $18.58 | $38.65 | 1,753,600 | — | — |
| 2025-05-13 | $18.43 | $38.34 | 2,204,600 | — | — |
| 2025-05-12 | $18.19 | $37.84 | 2,910,500 | — | — |
| 2025-05-09 | $18.07 | $37.59 | 2,407,500 | — | — |
| 2025-05-08 | $17.81 | $37.05 | 3,067,900 | — | — |
| 2025-05-07 | $17.81 | $37.05 | 2,653,500 | — | — |
| 2025-05-06 | $17.51 | $36.43 | 3,207,400 | — | — |
| 2025-05-05 | $17.56 | $36.53 | 3,380,800 | — | — |
| 2025-05-02 | $17.53 | $36.47 | 3,921,500 | — | — |
| 2025-05-01 | $16.87 | $35.09 | 5,353,000 | — | — |
| 2025-04-30 | $16.55 | $34.43 | 3,094,500 | — | — |
| 2025-04-29 | $16.92 | $35.20 | 1,756,900 | — | — |
| 2025-04-28 | $17.03 | $35.43 | 2,177,800 | — | — |
| 2025-04-25 | $16.88 | $35.12 | 1,578,600 | — | — |
| 2025-04-24 | $16.98 | $35.32 | 1,727,100 | — | — |
| 2025-04-23 | $16.67 | $34.68 | 2,109,900 | — | — |
| 2025-04-22 | $16.73 | $34.34 | 2,597,800 | — | — |
| 2025-04-21 | $16.49 | $33.84 | 2,640,500 | — | — |
| 2025-04-17 | $17.18 | $35.26 | 3,750,400 | — | — |
| 2025-04-16 | $16.86 | $34.60 | 2,591,100 | — | — |
| 2025-04-15 | $16.73 | $34.34 | 1,849,200 | — | — |
| 2025-04-14 | $16.53 | $33.92 | 3,963,100 | — | — |
| 2025-04-11 | $16.12 | $33.08 | 3,532,300 | — | — |
| 2025-04-10 | $15.88 | $32.59 | 3,580,600 | — | — |
| 2025-04-09 | $16.31 | $33.47 | 5,189,500 | — | — |
| 2025-04-08 | $15.95 | $32.73 | 7,892,100 | — | — |
| 2025-04-07 | $16.15 | $33.15 | 5,888,500 | — | — |
| 2025-04-04 | $16.33 | $33.51 | 5,804,200 | — | — |
| 2025-04-03 | $17.97 | $36.88 | 3,614,000 | — | — |
| 2025-04-02 | $18.46 | $37.89 | 2,140,900 | — | — |
| 2025-04-01 | $18.27 | $37.50 | 2,337,100 | — | — |
| 2025-03-31 | $18.00 | $36.94 | 2,895,800 | — | — |
| 2025-03-28 | $17.94 | $36.82 | 2,573,800 | — | — |
| 2025-03-27 | $17.91 | $36.76 | 2,240,800 | — | — |
| 2025-03-26 | $18.00 | $36.94 | 3,558,800 | — | — |
| 2025-03-25 | $18.04 | $37.02 | 3,336,400 | — | — |
| 2025-03-24 | $17.99 | $36.92 | 3,824,400 | — | — |
| 2025-03-21 | $17.80 | $36.53 | 26,101,200 | — | — |
| 2025-03-20 | $17.78 | $36.49 | 2,655,400 | — | — |
| 2025-03-19 | $17.72 | $36.37 | 3,914,400 | — | — |
| 2025-03-18 | $17.45 | $35.81 | 3,272,000 | — | — |
| 2025-03-17 | $17.43 | $35.77 | 3,329,400 | — | — |
| 2025-03-14 | $17.01 | $34.91 | 4,543,800 | — | — |
| 2025-03-13 | $16.92 | $34.73 | 3,880,200 | — | — |
| 2025-03-12 | $16.94 | $34.77 | 4,126,600 | — | — |
| 2025-03-11 | $16.86 | $34.60 | 3,410,600 | — | — |
| 2025-03-10 | $16.72 | $34.31 | 3,680,600 | — | — |
| 2025-03-07 | $16.46 | $33.78 | 3,045,400 | — | — |
| 2025-03-06 | $16.29 | $33.43 | 4,653,600 | — | — |
| 2025-03-05 | $16.98 | $34.85 | 4,607,800 | — | — |
| 2025-03-04 | $16.76 | $34.40 | 4,216,100 | — | — |
| 2025-03-03 | $16.80 | $34.48 | 5,662,400 | — | — |
| 2025-02-28 | $16.95 | $34.79 | 4,570,300 | — | — |
| 2025-02-27 | $16.22 | $33.29 | 3,406,300 | — | — |
| 2025-02-26 | $16.32 | $33.49 | 2,853,000 | — | — |
| 2025-02-25 | $15.89 | $32.61 | 4,244,100 | — | — |
| 2025-02-24 | $16.01 | $32.86 | 2,218,400 | — | — |
| 2025-02-21 | $16.27 | $33.39 | 2,542,300 | — | — |
| 2025-02-20 | $16.56 | $33.99 | 2,714,100 | — | — |
| 2025-02-19 | $16.76 | $34.40 | 4,392,400 | — | — |
| 2025-02-18 | $16.79 | $34.46 | 4,174,300 | — | — |
| 2025-02-14 | $16.67 | $34.21 | 3,692,000 | — | — |
| 2025-02-13 | $16.82 | $34.52 | 6,412,900 | — | — |
| 2025-02-12 | $15.85 | $32.53 | 3,013,500 | — | — |
| 2025-02-11 | $16.11 | $33.06 | 2,725,600 | — | — |
| 2025-02-10 | $16.16 | $33.17 | 3,290,100 | — | — |
| 2025-02-07 | $16.10 | $33.04 | 1,606,200 | — | — |
| 2025-02-06 | $16.05 | $32.94 | 2,338,500 | — | — |
| 2025-02-05 | $16.29 | $33.43 | 2,132,300 | — | — |
| 2025-02-04 | $16.05 | $32.94 | 1,909,200 | — | — |
| 2025-02-03 | $16.14 | $33.12 | 2,515,100 | — | — |
| 2025-01-31 | $16.04 | $32.92 | 5,205,000 | — | — |
| 2025-01-30 | $16.25 | $33.35 | 5,191,000 | — | — |
| 2025-01-29 | $15.66 | $32.14 | 1,951,400 | — | — |
| 2025-01-28 | $15.81 | $31.99 | 2,678,300 | — | — |
| 2025-01-27 | $15.64 | $31.64 | 3,562,300 | — | — |
| 2025-01-24 | $16.39 | $33.16 | 1,914,600 | — | — |
| 2025-01-23 | $16.57 | $33.52 | 1,745,700 | — | — |
| 2025-01-22 | $16.47 | $33.32 | 1,675,800 | — | — |
| 2025-01-21 | $16.70 | $33.79 | 3,244,000 | — | — |
| 2025-01-17 | $16.49 | $33.36 | 2,939,300 | — | — |
| 2025-01-16 | $16.33 | $33.04 | 3,509,100 | — | — |
| 2025-01-15 | $16.17 | $32.71 | 2,920,000 | — | — |
| 2025-01-14 | $16.13 | $32.63 | 2,349,600 | — | — |
| 2025-01-13 | $15.81 | $31.99 | 2,050,100 | — | — |
| 2025-01-10 | $15.47 | $31.30 | 2,366,200 | — | — |
| 2025-01-08 | $15.64 | $31.64 | 1,861,800 | — | — |
| 2025-01-07 | $15.47 | $31.30 | 2,739,400 | — | — |
| 2025-01-06 | $15.50 | $31.36 | 1,874,800 | — | — |
| 2025-01-03 | $15.56 | $31.48 | 2,476,800 | — | — |
| 2025-01-02 | $15.48 | $31.32 | 1,575,500 | — | — |