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
- 2014-07-17 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 | $18.84 | $18.84 | 418,100 | — | — |
| 2025-12-30 | $19.07 | $19.07 | 327,600 | — | — |
| 2025-12-29 | $19.20 | $19.20 | 443,300 | — | — |
| 2025-12-26 | $19.48 | $19.48 | 331,100 | — | — |
| 2025-12-24 | $19.73 | $19.73 | 260,800 | — | — |
| 2025-12-23 | $20.02 | $20.02 | 501,300 | — | — |
| 2025-12-22 | $20.02 | $20.02 | 659,300 | — | — |
| 2025-12-19 | $19.45 | $19.45 | 1,532,600 | — | — |
| 2025-12-18 | $19.19 | $19.19 | 472,300 | — | — |
| 2025-12-17 | $19.49 | $19.49 | 461,800 | — | — |
| 2025-12-16 | $19.36 | $19.36 | 806,200 | — | — |
| 2025-12-15 | $19.91 | $19.91 | 1,086,400 | — | — |
| 2025-12-12 | $20.56 | $20.56 | 1,233,400 | — | — |
| 2025-12-11 | $19.80 | $19.80 | 977,800 | — | — |
| 2025-12-10 | $19.55 | $19.55 | 1,162,900 | — | — |
| 2025-12-09 | $19.25 | $19.25 | 827,600 | — | — |
| 2025-12-08 | $18.90 | $18.90 | 970,700 | — | — |
| 2025-12-05 | $18.53 | $18.53 | 639,100 | — | — |
| 2025-12-04 | $19.41 | $19.41 | 1,081,400 | — | — |
| 2025-12-03 | $18.85 | $18.85 | 1,065,000 | — | — |
| 2025-12-02 | $17.44 | $17.44 | 662,300 | — | — |
| 2025-12-01 | $17.18 | $17.18 | 588,200 | — | — |
| 2025-11-28 | $17.87 | $17.87 | 245,500 | — | — |
| 2025-11-26 | $17.81 | $17.81 | 565,300 | — | — |
| 2025-11-25 | $17.90 | $17.90 | 777,400 | — | — |
| 2025-11-24 | $17.96 | $17.96 | 987,300 | — | — |
| 2025-11-21 | $17.18 | $17.18 | 797,300 | — | — |
| 2025-11-20 | $15.76 | $15.76 | 683,000 | — | — |
| 2025-11-19 | $15.98 | $15.98 | 664,500 | — | — |
| 2025-11-18 | $15.76 | $15.76 | 631,800 | — | — |
| 2025-11-17 | $15.51 | $15.51 | 928,000 | — | — |
| 2025-11-14 | $15.94 | $15.94 | 845,500 | — | — |
| 2025-11-13 | $15.87 | $15.87 | 1,206,600 | — | — |
| 2025-11-12 | $16.31 | $16.31 | 980,400 | — | — |
| 2025-11-11 | $16.78 | $16.78 | 1,134,300 | — | — |
| 2025-11-10 | $16.70 | $16.70 | 1,708,200 | — | — |
| 2025-11-07 | $15.62 | $15.62 | 1,435,000 | — | — |
| 2025-11-06 | $15.01 | $15.01 | 1,552,700 | — | — |
| 2025-11-05 | $16.53 | $16.53 | 3,692,900 | — | — |
| 2025-11-04 | $14.52 | $14.52 | 1,493,500 | — | — |
| 2025-11-03 | $14.77 | $14.77 | 1,198,400 | — | — |
| 2025-10-31 | $15.00 | $15.00 | 1,130,300 | — | — |
| 2025-10-30 | $14.47 | $14.47 | 996,300 | — | — |
| 2025-10-29 | $14.28 | $14.28 | 953,900 | — | — |
| 2025-10-28 | $14.67 | $14.67 | 747,200 | — | — |
| 2025-10-27 | $14.51 | $14.51 | 610,200 | — | — |
| 2025-10-24 | $14.97 | $14.97 | 856,500 | — | — |
| 2025-10-23 | $14.70 | $14.70 | 1,224,500 | — | — |
| 2025-10-22 | $14.58 | $14.58 | 951,800 | — | — |
| 2025-10-21 | $15.19 | $15.19 | 919,200 | — | — |
| 2025-10-20 | $15.22 | $15.22 | 963,300 | — | — |
| 2025-10-17 | $14.41 | $14.41 | 1,172,400 | — | — |
| 2025-10-16 | $14.99 | $14.99 | 1,188,800 | — | — |
| 2025-10-15 | $14.70 | $14.70 | 1,292,100 | — | — |
| 2025-10-14 | $14.35 | $14.35 | 816,400 | — | — |
| 2025-10-13 | $14.53 | $14.53 | 939,200 | — | — |
| 2025-10-10 | $14.39 | $14.39 | 1,211,500 | — | — |
| 2025-10-09 | $14.73 | $14.73 | 821,300 | — | — |
| 2025-10-08 | $14.79 | $14.79 | 997,800 | — | — |
| 2025-10-07 | $14.67 | $14.67 | 1,189,300 | — | — |
| 2025-10-06 | $14.96 | $14.96 | 1,382,000 | — | — |
| 2025-10-03 | $15.19 | $15.19 | 994,600 | — | — |
| 2025-10-02 | $14.84 | $14.84 | 861,900 | — | — |
| 2025-10-01 | $15.00 | $15.00 | 1,301,700 | — | — |
| 2025-09-30 | $14.54 | $14.54 | 1,180,700 | — | — |
| 2025-09-29 | $14.86 | $14.86 | 1,404,000 | — | — |
| 2025-09-26 | $14.93 | $14.93 | 1,595,500 | — | — |
| 2025-09-25 | $14.87 | $14.87 | 1,173,900 | — | — |
| 2025-09-24 | $15.06 | $15.06 | 1,355,900 | — | — |
| 2025-09-23 | $15.57 | $15.57 | 1,719,400 | — | — |
| 2025-09-22 | $14.99 | $14.99 | 1,341,900 | — | — |
| 2025-09-19 | $14.59 | $14.59 | 2,496,700 | — | — |
| 2025-09-18 | $14.77 | $14.77 | 1,675,000 | — | — |
| 2025-09-17 | $14.30 | $14.30 | 1,630,200 | — | — |
| 2025-09-16 | $14.18 | $14.18 | 1,012,500 | — | — |
| 2025-09-15 | $14.02 | $14.02 | 1,094,500 | — | — |
| 2025-09-12 | $13.53 | $13.53 | 859,600 | — | — |
| 2025-09-11 | $13.53 | $13.53 | 903,600 | — | — |
| 2025-09-10 | $13.33 | $13.33 | 1,130,400 | — | — |
| 2025-09-09 | $13.45 | $13.45 | 1,179,800 | — | — |
| 2025-09-08 | $13.34 | $13.34 | 1,575,800 | — | — |
| 2025-09-05 | $13.82 | $13.82 | 1,775,300 | — | — |
| 2025-09-04 | $13.10 | $13.10 | 1,425,700 | — | — |
| 2025-09-03 | $12.73 | $12.73 | 2,349,700 | — | — |
| 2025-09-02 | $13.85 | $13.85 | 2,412,600 | — | — |
| 2025-08-29 | $13.66 | $13.66 | 2,032,200 | — | — |
| 2025-08-28 | $13.11 | $13.11 | 1,805,400 | — | — |
| 2025-08-27 | $13.29 | $13.29 | 2,541,600 | — | — |
| 2025-08-26 | $12.81 | $12.81 | 1,241,000 | — | — |
| 2025-08-25 | $12.75 | $12.75 | 1,083,100 | — | — |
| 2025-08-22 | $12.97 | $12.97 | 1,269,100 | — | — |
| 2025-08-21 | $12.51 | $12.51 | 1,275,600 | — | — |
| 2025-08-20 | $12.17 | $12.17 | 1,611,900 | — | — |
| 2025-08-19 | $11.57 | $11.57 | 1,096,200 | — | — |
| 2025-08-18 | $11.85 | $11.85 | 947,400 | — | — |
| 2025-08-15 | $11.84 | $11.84 | 1,027,200 | — | — |
| 2025-08-14 | $11.82 | $11.82 | 803,500 | — | — |
| 2025-08-13 | $12.13 | $12.13 | 1,791,200 | — | — |
| 2025-08-12 | $12.46 | $12.46 | 1,587,000 | — | — |
| 2025-08-11 | $11.77 | $11.77 | 1,165,600 | — | — |
| 2025-08-08 | $11.97 | $11.97 | 1,640,300 | — | — |
| 2025-08-07 | $12.07 | $12.07 | 2,711,300 | — | — |
| 2025-08-06 | $13.10 | $13.10 | 1,773,100 | — | — |
| 2025-08-05 | $12.85 | $12.85 | 1,298,100 | — | — |
| 2025-08-04 | $12.60 | $12.60 | 1,262,700 | — | — |
| 2025-08-01 | $12.22 | $12.22 | 970,300 | — | — |
| 2025-07-31 | $12.29 | $12.29 | 1,240,700 | — | — |
| 2025-07-30 | $12.86 | $12.86 | 1,102,400 | — | — |
| 2025-07-29 | $12.72 | $12.72 | 1,262,500 | — | — |
| 2025-07-28 | $12.79 | $12.79 | 1,014,800 | — | — |
| 2025-07-25 | $12.79 | $12.79 | 877,600 | — | — |
| 2025-07-24 | $12.84 | $12.84 | 1,127,300 | — | — |
| 2025-07-23 | $13.12 | $13.12 | 1,429,800 | — | — |
| 2025-07-22 | $13.02 | $13.02 | 1,791,700 | — | — |
| 2025-07-21 | $12.75 | $12.75 | 4,564,100 | — | — |
| 2025-07-18 | $11.92 | $11.92 | 5,734,200 | — | — |
| 2025-07-17 | $11.81 | $11.81 | 16,111,000 | — | — |
| 2025-07-16 | $19.20 | $19.20 | 681,400 | — | — |
| 2025-07-15 | $19.01 | $19.01 | 1,118,100 | — | — |
| 2025-07-14 | $20.02 | $20.02 | 936,600 | — | — |
| 2025-07-11 | $20.13 | $20.13 | 1,339,100 | — | — |
| 2025-07-10 | $20.63 | $20.63 | 707,500 | — | — |
| 2025-07-09 | $20.28 | $20.28 | 1,212,000 | — | — |
| 2025-07-08 | $19.25 | $19.25 | 729,000 | — | — |
| 2025-07-07 | $18.45 | $18.45 | 717,400 | — | — |
| 2025-07-03 | $19.24 | $19.24 | 309,700 | — | — |
| 2025-07-02 | $19.49 | $19.49 | 839,800 | — | — |
| 2025-07-01 | $18.85 | $18.85 | 1,096,800 | — | — |
| 2025-06-30 | $19.54 | $19.54 | 770,300 | — | — |
| 2025-06-27 | $19.23 | $19.23 | 2,030,500 | — | — |
| 2025-06-26 | $19.29 | $19.29 | 709,500 | — | — |
| 2025-06-25 | $19.11 | $19.11 | 614,400 | — | — |
| 2025-06-24 | $18.88 | $18.88 | 601,000 | — | — |
| 2025-06-23 | $18.95 | $18.95 | 730,900 | — | — |
| 2025-06-20 | $19.04 | $19.04 | 1,719,300 | — | — |
| 2025-06-18 | $19.03 | $19.03 | 919,500 | — | — |
| 2025-06-17 | $19.52 | $19.52 | 1,186,600 | — | — |
| 2025-06-16 | $19.07 | $19.07 | 777,200 | — | — |
| 2025-06-13 | $18.59 | $18.59 | 590,400 | — | — |
| 2025-06-12 | $18.83 | $18.83 | 868,900 | — | — |
| 2025-06-11 | $20.08 | $20.08 | 1,134,000 | — | — |
| 2025-06-10 | $19.85 | $19.85 | 1,166,900 | — | — |
| 2025-06-09 | $19.72 | $19.72 | 715,800 | — | — |
| 2025-06-06 | $19.52 | $19.52 | 904,100 | — | — |
| 2025-06-05 | $18.76 | $18.76 | 1,107,900 | — | — |
| 2025-06-04 | $19.30 | $19.30 | 1,720,800 | — | — |
| 2025-06-03 | $17.44 | $17.44 | 848,400 | — | — |
| 2025-06-02 | $17.08 | $17.08 | 1,123,800 | — | — |
| 2025-05-30 | $16.99 | $16.99 | 1,184,800 | — | — |
| 2025-05-29 | $16.56 | $16.56 | 834,000 | — | — |
| 2025-05-28 | $17.56 | $17.56 | 844,700 | — | — |
| 2025-05-27 | $17.63 | $17.63 | 1,378,400 | — | — |
| 2025-05-23 | $16.95 | $16.95 | 982,300 | — | — |
| 2025-05-22 | $17.11 | $17.11 | 1,058,700 | — | — |
| 2025-05-21 | $17.05 | $17.05 | 1,147,300 | — | — |
| 2025-05-20 | $17.74 | $17.74 | 1,204,200 | — | — |
| 2025-05-19 | $17.70 | $17.70 | 1,659,600 | — | — |
| 2025-05-16 | $17.54 | $17.54 | 2,464,000 | — | — |
| 2025-05-15 | $16.10 | $16.10 | 1,684,600 | — | — |
| 2025-05-14 | $16.02 | $16.02 | 1,550,800 | — | — |
| 2025-05-13 | $16.13 | $16.13 | 1,642,700 | — | — |
| 2025-05-12 | $16.36 | $16.36 | 1,603,100 | — | — |
| 2025-05-09 | $15.36 | $15.36 | 1,675,000 | — | — |
| 2025-05-08 | $15.39 | $15.39 | 1,622,500 | — | — |
| 2025-05-07 | $14.77 | $14.77 | 1,461,400 | — | — |
| 2025-05-06 | $14.18 | $14.18 | 1,686,100 | — | — |
| 2025-05-05 | $15.17 | $15.17 | 1,432,900 | — | — |
| 2025-05-02 | $15.00 | $15.00 | 1,588,700 | — | — |
| 2025-05-01 | $15.07 | $15.07 | 2,933,400 | — | — |
| 2025-04-30 | $16.88 | $16.88 | 2,015,100 | — | — |
| 2025-04-29 | $18.13 | $18.13 | 1,107,600 | — | — |
| 2025-04-28 | $18.25 | $18.25 | 1,025,800 | — | — |
| 2025-04-25 | $18.48 | $18.48 | 362,600 | — | — |
| 2025-04-24 | $18.49 | $18.49 | 548,000 | — | — |
| 2025-04-23 | $17.84 | $17.84 | 662,200 | — | — |
| 2025-04-22 | $17.78 | $17.78 | 421,300 | — | — |
| 2025-04-21 | $16.94 | $16.94 | 505,700 | — | — |
| 2025-04-17 | $17.62 | $17.62 | 537,100 | — | — |
| 2025-04-16 | $18.22 | $18.22 | 507,000 | — | — |
| 2025-04-15 | $19.16 | $19.16 | 460,400 | — | — |
| 2025-04-14 | $18.90 | $18.90 | 671,300 | — | — |
| 2025-04-11 | $18.81 | $18.81 | 689,900 | — | — |
| 2025-04-10 | $18.43 | $18.43 | 881,100 | — | — |
| 2025-04-09 | $19.05 | $19.05 | 981,400 | — | — |
| 2025-04-08 | $16.96 | $16.96 | 823,000 | — | — |
| 2025-04-07 | $17.72 | $17.72 | 1,050,800 | — | — |
| 2025-04-04 | $17.28 | $17.28 | 1,029,500 | — | — |
| 2025-04-03 | $17.37 | $17.37 | 736,100 | — | — |
| 2025-04-02 | $18.39 | $18.39 | 650,200 | — | — |
| 2025-04-01 | $17.70 | $17.70 | 677,500 | — | — |
| 2025-03-31 | $17.75 | $17.75 | 580,300 | — | — |
| 2025-03-28 | $17.96 | $17.96 | 357,500 | — | — |
| 2025-03-27 | $18.35 | $18.35 | 363,700 | — | — |
| 2025-03-26 | $18.23 | $18.23 | 890,000 | — | — |
| 2025-03-25 | $19.08 | $19.08 | 544,700 | — | — |
| 2025-03-24 | $19.61 | $19.61 | 417,200 | — | — |
| 2025-03-21 | $19.32 | $19.32 | 778,300 | — | — |
| 2025-03-20 | $18.90 | $18.90 | 390,100 | — | — |
| 2025-03-19 | $19.17 | $19.17 | 578,900 | — | — |
| 2025-03-18 | $18.71 | $18.71 | 518,500 | — | — |
| 2025-03-17 | $19.27 | $19.27 | 672,700 | — | — |
| 2025-03-14 | $18.90 | $18.90 | 877,400 | — | — |
| 2025-03-13 | $17.64 | $17.64 | 759,000 | — | — |
| 2025-03-12 | $18.92 | $18.92 | 767,500 | — | — |
| 2025-03-11 | $18.40 | $18.40 | 764,300 | — | — |
| 2025-03-10 | $18.09 | $18.09 | 846,200 | — | — |
| 2025-03-07 | $18.92 | $18.92 | 998,400 | — | — |
| 2025-03-06 | $18.90 | $18.90 | 714,800 | — | — |
| 2025-03-05 | $20.42 | $20.42 | 851,100 | — | — |
| 2025-03-04 | $20.30 | $20.30 | 1,252,000 | — | — |
| 2025-03-03 | $21.13 | $21.13 | 1,155,600 | — | — |
| 2025-02-28 | $22.15 | $22.15 | 1,300,800 | — | — |
| 2025-02-27 | $21.06 | $21.06 | 1,260,900 | — | — |
| 2025-02-26 | $21.10 | $21.10 | 761,200 | — | — |
| 2025-02-25 | $20.89 | $20.89 | 1,049,000 | — | — |
| 2025-02-24 | $21.37 | $21.37 | 606,900 | — | — |
| 2025-02-21 | $22.29 | $22.29 | 899,600 | — | — |
| 2025-02-20 | $23.38 | $23.38 | 870,700 | — | — |
| 2025-02-19 | $24.70 | $24.70 | 521,300 | — | — |
| 2025-02-18 | $24.49 | $24.49 | 959,200 | — | — |
| 2025-02-14 | $24.50 | $24.50 | 787,300 | — | — |
| 2025-02-13 | $24.84 | $24.84 | 912,100 | — | — |
| 2025-02-12 | $23.96 | $23.96 | 1,591,700 | — | — |
| 2025-02-11 | $22.81 | $22.81 | 1,392,500 | — | — |
| 2025-02-10 | $24.91 | $24.91 | 3,309,800 | — | — |
| 2025-02-07 | $22.41 | $22.41 | 706,400 | — | — |
| 2025-02-06 | $22.70 | $22.70 | 490,800 | — | — |
| 2025-02-05 | $23.59 | $23.59 | 514,700 | — | — |
| 2025-02-04 | $23.10 | $23.10 | 530,500 | — | — |
| 2025-02-03 | $23.32 | $23.32 | 485,900 | — | — |
| 2025-01-31 | $23.30 | $23.30 | 717,000 | — | — |
| 2025-01-30 | $22.98 | $22.98 | 682,400 | — | — |
| 2025-01-29 | $22.56 | $22.56 | 520,800 | — | — |
| 2025-01-28 | $22.84 | $22.84 | 771,300 | — | — |
| 2025-01-27 | $22.55 | $22.55 | 799,200 | — | — |
| 2025-01-24 | $22.34 | $22.34 | 599,800 | — | — |
| 2025-01-23 | $23.43 | $23.43 | 525,900 | — | — |
| 2025-01-22 | $23.19 | $23.19 | 621,500 | — | — |
| 2025-01-21 | $22.70 | $22.70 | 1,023,400 | — | — |
| 2025-01-17 | $21.44 | $21.44 | 872,200 | — | — |
| 2025-01-16 | $22.06 | $22.06 | 1,035,700 | — | — |
| 2025-01-15 | $22.70 | $22.70 | 1,057,700 | — | — |
| 2025-01-14 | $22.05 | $22.05 | 1,343,900 | — | — |
| 2025-01-13 | $25.07 | $25.07 | 1,819,000 | — | — |
| 2025-01-10 | $23.63 | $23.63 | 1,315,100 | — | — |
| 2025-01-08 | $24.00 | $24.00 | 920,100 | — | — |
| 2025-01-07 | $22.72 | $22.72 | 565,100 | — | — |
| 2025-01-06 | $23.34 | $23.34 | 556,100 | — | — |
| 2025-01-03 | $22.33 | $22.33 | 358,700 | — | — |
| 2025-01-02 | $21.52 | $21.52 | 320,400 | — | — |