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
- 2020-08-13 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 | $15.76 | $16.67 | 6,110,200 | — | — |
| 2025-12-30 | $15.84 | $16.76 | 3,532,000 | — | — |
| 2025-12-29 | $16.11 | $17.04 | 2,781,400 | — | — |
| 2025-12-26 | $16.22 | $17.16 | 2,584,100 | — | — |
| 2025-12-24 | $16.04 | $16.97 | 1,776,500 | — | — |
| 2025-12-23 | $15.95 | $16.87 | 3,600,500 | — | — |
| 2025-12-22 | $16.14 | $17.07 | 3,347,400 | — | — |
| 2025-12-19 | $16.00 | $16.93 | 4,927,100 | — | — |
| 2025-12-18 | $16.13 | $17.06 | 2,733,600 | — | — |
| 2025-12-17 | $16.37 | $17.32 | 3,434,100 | — | — |
| 2025-12-16 | $16.47 | $17.42 | 5,181,100 | — | — |
| 2025-12-15 | $16.60 | $17.56 | 5,192,500 | — | — |
| 2025-12-12 | $17.28 | $18.28 | 3,915,300 | — | — |
| 2025-12-11 | $17.52 | $18.53 | 7,301,400 | — | — |
| 2025-12-10 | $17.02 | $18.01 | 5,477,000 | — | — |
| 2025-12-09 | $16.42 | $17.37 | 5,924,800 | — | — |
| 2025-12-08 | $17.08 | $18.07 | 2,252,000 | — | — |
| 2025-12-05 | $17.18 | $18.17 | 3,442,900 | — | — |
| 2025-12-04 | $16.80 | $17.77 | 3,030,600 | — | — |
| 2025-12-03 | $16.63 | $17.59 | 2,495,900 | — | — |
| 2025-12-02 | $16.73 | $17.70 | 3,708,300 | — | — |
| 2025-12-01 | $16.65 | $17.61 | 8,430,700 | — | — |
| 2025-11-28 | $17.23 | $18.23 | 2,856,000 | — | — |
| 2025-11-26 | $17.21 | $18.21 | 3,902,600 | — | — |
| 2025-11-25 | $17.41 | $18.42 | 3,345,700 | — | — |
| 2025-11-24 | $17.32 | $18.32 | 3,682,300 | — | — |
| 2025-11-21 | $17.50 | $18.51 | 7,621,500 | — | — |
| 2025-11-20 | $17.02 | $18.01 | 7,342,600 | — | — |
| 2025-11-19 | $16.80 | $17.77 | 5,427,300 | — | — |
| 2025-11-18 | $16.63 | $17.59 | 2,786,300 | — | — |
| 2025-11-17 | $16.67 | $17.63 | 4,123,700 | — | — |
| 2025-11-14 | $16.85 | $17.83 | 7,193,700 | — | — |
| 2025-11-13 | $16.75 | $17.72 | 6,857,400 | — | — |
| 2025-11-12 | $16.68 | $17.65 | 4,522,400 | — | — |
| 2025-11-11 | $16.41 | $17.36 | 7,423,300 | — | — |
| 2025-11-10 | $16.13 | $17.06 | 7,018,300 | — | — |
| 2025-11-07 | $15.60 | $16.50 | 7,541,800 | — | — |
| 2025-11-06 | $15.80 | $16.71 | 6,015,600 | — | — |
| 2025-11-05 | $15.86 | $16.78 | 7,423,700 | — | — |
| 2025-11-04 | $16.22 | $17.16 | 7,857,100 | — | — |
| 2025-11-03 | $16.85 | $17.83 | 3,456,800 | — | — |
| 2025-10-31 | $17.05 | $18.04 | 4,148,700 | — | — |
| 2025-10-30 | $17.20 | $18.20 | 4,767,100 | — | — |
| 2025-10-29 | $17.76 | $18.79 | 2,607,500 | — | — |
| 2025-10-28 | $17.95 | $18.99 | 2,970,800 | — | — |
| 2025-10-27 | $17.99 | $19.03 | 4,265,100 | — | — |
| 2025-10-24 | $17.85 | $18.88 | 7,405,100 | — | — |
| 2025-10-23 | $18.42 | $19.49 | 3,141,200 | — | — |
| 2025-10-22 | $18.45 | $19.52 | 2,607,300 | — | — |
| 2025-10-21 | $18.49 | $19.56 | 2,813,800 | — | — |
| 2025-10-20 | $18.74 | $19.82 | 3,266,700 | — | — |
| 2025-10-17 | $18.27 | $19.33 | 3,159,800 | — | — |
| 2025-10-16 | $18.28 | $19.34 | 3,350,700 | — | — |
| 2025-10-15 | $18.33 | $19.39 | 3,090,100 | — | — |
| 2025-10-14 | $18.21 | $19.26 | 4,934,100 | — | — |
| 2025-10-13 | $18.01 | $19.05 | 7,383,200 | — | — |
| 2025-10-10 | $17.65 | $18.67 | 8,757,900 | — | — |
| 2025-10-09 | $18.36 | $19.42 | 4,445,600 | — | — |
| 2025-10-08 | $18.50 | $19.57 | 4,729,900 | — | — |
| 2025-10-07 | $18.38 | $19.44 | 4,023,000 | — | — |
| 2025-10-06 | $18.97 | $20.07 | 4,777,400 | — | — |
| 2025-10-03 | $18.70 | $19.78 | 3,479,400 | — | — |
| 2025-10-02 | $18.95 | $20.05 | 5,708,600 | — | — |
| 2025-10-01 | $19.30 | $20.42 | 7,031,000 | — | — |
| 2025-09-30 | $19.00 | $20.10 | 10,820,500 | — | — |
| 2025-09-29 | $20.21 | $21.38 | 5,831,200 | — | — |
| 2025-09-26 | $19.45 | $20.58 | 3,453,100 | — | — |
| 2025-09-25 | $19.35 | $20.47 | 3,113,000 | — | — |
| 2025-09-24 | $19.22 | $20.33 | 5,407,800 | — | — |
| 2025-09-23 | $18.73 | $19.81 | 4,076,300 | — | — |
| 2025-09-22 | $19.34 | $20.46 | 3,563,100 | — | — |
| 2025-09-19 | $19.74 | $20.88 | 5,390,400 | — | — |
| 2025-09-18 | $20.07 | $21.23 | 5,351,200 | — | — |
| 2025-09-17 | $20.36 | $21.54 | 12,816,500 | — | — |
| 2025-09-16 | $19.99 | $21.15 | 4,594,000 | — | — |
| 2025-09-15 | $19.69 | $20.83 | 5,430,300 | — | — |
| 2025-09-12 | $20.07 | $21.23 | 5,681,600 | — | — |
| 2025-09-11 | $20.16 | $21.33 | 5,532,900 | — | — |
| 2025-09-10 | $19.91 | $21.06 | 5,166,600 | — | — |
| 2025-09-09 | $19.91 | $21.06 | 8,163,700 | — | — |
| 2025-09-08 | $19.22 | $20.33 | 5,448,900 | — | — |
| 2025-09-05 | $18.99 | $20.09 | 6,296,400 | — | — |
| 2025-09-04 | $18.56 | $19.63 | 3,835,900 | — | — |
| 2025-09-03 | $18.46 | $19.53 | 4,191,100 | — | — |
| 2025-09-02 | $18.44 | $19.51 | 8,504,100 | — | — |
| 2025-08-29 | $17.58 | $18.60 | 6,226,300 | — | — |
| 2025-08-28 | $17.51 | $18.52 | 5,281,000 | — | — |
| 2025-08-27 | $17.79 | $18.82 | 8,001,000 | — | — |
| 2025-08-26 | $18.58 | $19.66 | 12,274,800 | — | — |
| 2025-08-25 | $18.82 | $19.91 | 10,894,700 | — | — |
| 2025-08-22 | $18.53 | $19.60 | 4,048,100 | — | — |
| 2025-08-21 | $18.33 | $19.39 | 5,930,700 | — | — |
| 2025-08-20 | $18.37 | $19.43 | 4,485,900 | — | — |
| 2025-08-19 | $18.00 | $19.04 | 5,719,200 | — | — |
| 2025-08-18 | $18.05 | $19.09 | 7,433,000 | — | — |
| 2025-08-15 | $18.33 | $19.39 | 2,808,800 | — | — |
| 2025-08-14 | $18.39 | $19.45 | 3,626,300 | — | — |
| 2025-08-13 | $18.38 | $19.44 | 4,840,500 | — | — |
| 2025-08-12 | $17.92 | $18.96 | 4,164,500 | — | — |
| 2025-08-11 | $17.72 | $18.75 | 4,482,400 | — | — |
| 2025-08-08 | $17.56 | $18.58 | 5,725,500 | — | — |
| 2025-08-07 | $17.60 | $18.62 | 6,522,600 | — | — |
| 2025-08-06 | $17.52 | $18.53 | 7,875,600 | — | — |
| 2025-08-05 | $17.56 | $18.58 | 5,929,700 | — | — |
| 2025-08-04 | $17.87 | $18.90 | 6,863,500 | — | — |
| 2025-08-01 | $18.20 | $19.25 | 4,616,500 | — | — |
| 2025-07-31 | $18.42 | $19.49 | 6,175,700 | — | — |
| 2025-07-30 | $18.59 | $19.67 | 4,454,000 | — | — |
| 2025-07-29 | $18.94 | $20.04 | 4,735,100 | — | — |
| 2025-07-28 | $19.40 | $20.52 | 2,776,000 | — | — |
| 2025-07-25 | $19.51 | $20.64 | 2,869,600 | — | — |
| 2025-07-24 | $19.75 | $20.89 | 5,243,500 | — | — |
| 2025-07-23 | $19.58 | $20.71 | 3,474,100 | — | — |
| 2025-07-22 | $19.33 | $20.45 | 7,102,000 | — | — |
| 2025-07-21 | $19.04 | $20.14 | 6,227,700 | — | — |
| 2025-07-18 | $18.79 | $19.88 | 4,176,200 | — | — |
| 2025-07-17 | $18.86 | $19.95 | 6,532,500 | — | — |
| 2025-07-16 | $18.68 | $19.76 | 3,888,300 | — | — |
| 2025-07-15 | $18.98 | $20.08 | 4,183,500 | — | — |
| 2025-07-14 | $19.03 | $20.13 | 4,534,200 | — | — |
| 2025-07-11 | $18.48 | $19.55 | 6,292,400 | — | — |
| 2025-07-10 | $19.45 | $20.58 | 9,888,200 | — | — |
| 2025-07-09 | $18.26 | $19.32 | 4,195,500 | — | — |
| 2025-07-08 | $18.05 | $19.09 | 4,325,200 | — | — |
| 2025-07-07 | $18.05 | $19.09 | 7,099,100 | — | — |
| 2025-07-03 | $17.67 | $18.69 | 2,811,900 | — | — |
| 2025-07-02 | $17.65 | $18.67 | 4,369,400 | — | — |
| 2025-07-01 | $17.76 | $18.79 | 9,472,000 | — | — |
| 2025-06-30 | $17.74 | $18.77 | 10,040,600 | — | — |
| 2025-06-27 | $18.54 | $19.61 | 3,210,300 | — | — |
| 2025-06-26 | $18.44 | $19.51 | 4,441,700 | — | — |
| 2025-06-25 | $18.33 | $19.39 | 5,328,600 | — | — |
| 2025-06-24 | $18.45 | $19.52 | 13,832,300 | — | — |
| 2025-06-23 | $18.09 | $19.14 | 7,117,400 | — | — |
| 2025-06-20 | $18.00 | $19.04 | 11,114,300 | — | — |
| 2025-06-18 | $18.13 | $19.18 | 10,550,900 | — | — |
| 2025-06-17 | $18.92 | $20.01 | 14,423,700 | — | — |
| 2025-06-16 | $19.19 | $20.30 | 18,846,200 | — | — |
| 2025-06-13 | $18.47 | $19.54 | 47,445,000 | — | — |
| 2025-06-12 | $18.99 | $20.09 | 11,102,100 | — | — |
| 2025-06-11 | $19.03 | $20.13 | 6,989,100 | — | — |
| 2025-06-10 | $19.28 | $20.40 | 15,520,500 | — | — |
| 2025-06-09 | $18.84 | $19.93 | 6,176,500 | — | — |
| 2025-06-06 | $18.79 | $19.88 | 8,993,900 | — | — |
| 2025-06-05 | $18.78 | $19.87 | 7,006,300 | — | — |
| 2025-06-04 | $18.68 | $19.76 | 12,485,900 | — | — |
| 2025-06-03 | $18.36 | $19.42 | 6,632,600 | — | — |
| 2025-06-02 | $18.00 | $19.04 | 7,098,800 | — | — |
| 2025-05-30 | $18.46 | $19.53 | 17,638,900 | — | — |
| 2025-05-29 | $18.63 | $19.71 | 5,445,100 | — | — |
| 2025-05-28 | $18.41 | $19.48 | 4,813,400 | — | — |
| 2025-05-27 | $18.34 | $19.40 | 3,731,200 | — | — |
| 2025-05-23 | $18.43 | $19.50 | 6,085,900 | — | — |
| 2025-05-22 | $18.32 | $19.38 | 5,040,900 | — | — |
| 2025-05-21 | $18.36 | $19.42 | 4,305,300 | — | — |
| 2025-05-20 | $18.61 | $19.69 | 7,458,000 | — | — |
| 2025-05-19 | $19.05 | $20.15 | 6,874,900 | — | — |
| 2025-05-16 | $19.23 | $20.34 | 8,160,900 | — | — |
| 2025-05-15 | $19.16 | $20.27 | 10,917,200 | — | — |
| 2025-05-14 | $20.23 | $21.40 | 5,757,000 | — | — |
| 2025-05-13 | $20.00 | $21.16 | 9,202,300 | — | — |
| 2025-05-12 | $19.84 | $20.99 | 6,575,700 | — | — |
| 2025-05-09 | $19.30 | $20.42 | 3,062,500 | — | — |
| 2025-05-08 | $19.32 | $20.44 | 5,442,100 | — | — |
| 2025-05-07 | $19.59 | $20.72 | 7,395,100 | — | — |
| 2025-05-06 | $20.55 | $21.74 | 4,982,600 | — | — |
| 2025-05-05 | $20.83 | $22.04 | 2,963,500 | — | — |
| 2025-05-02 | $20.79 | $21.99 | 3,286,700 | — | — |
| 2025-05-01 | $20.53 | $21.72 | 2,972,600 | — | — |
| 2025-04-30 | $20.30 | $21.47 | 5,422,200 | — | — |
| 2025-04-29 | $20.73 | $21.93 | 4,738,600 | — | — |
| 2025-04-28 | $21.12 | $22.34 | 5,542,200 | — | — |
| 2025-04-25 | $21.40 | $22.64 | 6,270,600 | — | — |
| 2025-04-24 | $22.08 | $23.36 | 8,459,000 | — | — |
| 2025-04-23 | $21.10 | $22.32 | 11,641,600 | — | — |
| 2025-04-22 | $20.24 | $21.41 | 8,768,400 | — | — |
| 2025-04-21 | $19.49 | $20.62 | 7,213,300 | — | — |
| 2025-04-17 | $19.03 | $20.13 | 11,293,300 | — | — |
| 2025-04-16 | $19.36 | $20.48 | 7,098,700 | — | — |
| 2025-04-15 | $19.34 | $20.46 | 5,233,500 | — | — |
| 2025-04-14 | $19.30 | $20.42 | 13,913,400 | — | — |
| 2025-04-11 | $18.44 | $19.51 | 12,417,100 | — | — |
| 2025-04-10 | $18.08 | $19.13 | 10,659,700 | — | — |
| 2025-04-09 | $18.34 | $19.40 | 15,940,400 | — | — |
| 2025-04-08 | $17.53 | $18.16 | 20,106,900 | — | — |
| 2025-04-07 | $18.29 | $18.95 | 15,140,000 | — | — |
| 2025-04-04 | $19.56 | $20.27 | 11,125,700 | — | — |
| 2025-04-03 | $20.98 | $21.74 | 12,384,600 | — | — |
| 2025-04-02 | $20.43 | $21.17 | 6,520,900 | — | — |
| 2025-04-01 | $20.37 | $21.11 | 4,785,200 | — | — |
| 2025-03-31 | $20.09 | $20.82 | 13,854,000 | — | — |
| 2025-03-28 | $20.59 | $21.33 | 8,301,800 | — | — |
| 2025-03-27 | $21.19 | $21.96 | 12,307,400 | — | — |
| 2025-03-26 | $20.69 | $21.44 | 7,797,400 | — | — |
| 2025-03-25 | $20.38 | $21.12 | 7,007,000 | — | — |
| 2025-03-24 | $20.64 | $21.39 | 14,891,000 | — | — |
| 2025-03-21 | $20.64 | $21.39 | 17,669,500 | — | — |
| 2025-03-20 | $21.55 | $22.33 | 20,011,300 | — | — |
| 2025-03-19 | $22.45 | $23.26 | 17,581,400 | — | — |
| 2025-03-18 | $23.27 | $24.11 | 26,154,000 | — | — |
| 2025-03-17 | $25.09 | $26.00 | 15,124,100 | — | — |
| 2025-03-14 | $24.39 | $25.27 | 11,068,900 | — | — |
| 2025-03-13 | $22.44 | $23.25 | 6,701,700 | — | — |
| 2025-03-12 | $22.46 | $23.27 | 8,447,900 | — | — |
| 2025-03-11 | $23.42 | $24.27 | 12,913,500 | — | — |
| 2025-03-10 | $22.47 | $23.28 | 14,121,900 | — | — |
| 2025-03-07 | $24.26 | $25.14 | 9,185,500 | — | — |
| 2025-03-06 | $24.46 | $25.34 | 11,068,800 | — | — |
| 2025-03-05 | $24.38 | $25.26 | 13,942,300 | — | — |
| 2025-03-04 | $22.32 | $23.13 | 6,855,800 | — | — |
| 2025-03-03 | $22.11 | $22.91 | 8,258,800 | — | — |
| 2025-02-28 | $22.27 | $23.08 | 19,709,400 | — | — |
| 2025-02-27 | $22.90 | $23.73 | 11,776,600 | — | — |
| 2025-02-26 | $22.87 | $23.70 | 19,312,900 | — | — |
| 2025-02-25 | $21.25 | $22.02 | 11,590,000 | — | — |
| 2025-02-24 | $20.38 | $21.12 | 8,179,100 | — | — |
| 2025-02-21 | $20.90 | $21.66 | 8,920,300 | — | — |
| 2025-02-20 | $20.22 | $20.95 | 8,385,000 | — | — |
| 2025-02-19 | $20.02 | $20.74 | 9,503,800 | — | — |
| 2025-02-18 | $19.61 | $20.32 | 12,733,000 | — | — |
| 2025-02-14 | $20.50 | $21.24 | 8,234,300 | — | — |
| 2025-02-13 | $20.39 | $21.13 | 11,401,100 | — | — |
| 2025-02-12 | $20.52 | $21.26 | 16,440,700 | — | — |
| 2025-02-11 | $19.47 | $20.17 | 14,586,300 | — | — |
| 2025-02-10 | $19.01 | $19.70 | 8,817,800 | — | — |
| 2025-02-07 | $17.92 | $18.57 | 4,630,500 | — | — |
| 2025-02-06 | $17.86 | $18.51 | 5,745,400 | — | — |
| 2025-02-05 | $17.20 | $17.82 | 8,315,900 | — | — |
| 2025-02-04 | $17.38 | $18.01 | 6,996,600 | — | — |
| 2025-02-03 | $16.50 | $17.10 | 7,325,400 | — | — |
| 2025-01-31 | $17.43 | $18.06 | 4,830,000 | — | — |
| 2025-01-30 | $18.32 | $18.98 | 8,930,400 | — | — |
| 2025-01-29 | $17.36 | $17.99 | 5,529,500 | — | — |
| 2025-01-28 | $17.15 | $17.77 | 5,526,400 | — | — |
| 2025-01-27 | $17.52 | $18.15 | 7,215,400 | — | — |
| 2025-01-24 | $17.11 | $17.73 | 8,061,500 | — | — |
| 2025-01-23 | $16.58 | $17.18 | 7,789,200 | — | — |
| 2025-01-22 | $16.87 | $17.48 | 3,747,900 | — | — |
| 2025-01-21 | $16.90 | $17.51 | 9,195,900 | — | — |
| 2025-01-17 | $17.10 | $17.72 | 8,488,200 | — | — |
| 2025-01-16 | $16.69 | $17.29 | 4,623,000 | — | — |
| 2025-01-15 | $16.67 | $17.27 | 2,899,900 | — | — |
| 2025-01-14 | $16.57 | $17.17 | 5,347,300 | — | — |
| 2025-01-13 | $16.38 | $16.97 | 6,762,000 | — | — |
| 2025-01-10 | $16.40 | $16.99 | 11,223,300 | — | — |
| 2025-01-08 | $16.62 | $17.22 | 8,737,400 | — | — |
| 2025-01-07 | $16.99 | $17.60 | 14,520,300 | — | — |
| 2025-01-06 | $17.74 | $18.38 | 5,965,600 | — | — |
| 2025-01-03 | $18.03 | $18.68 | 3,686,100 | — | — |
| 2025-01-02 | $17.86 | $18.51 | 4,385,500 | — | — |