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
- 2020-11-06 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 | $18.03 | $18.03 | 545,900 | — | — |
| 2025-12-30 | $17.99 | $17.99 | 504,200 | — | — |
| 2025-12-29 | $18.24 | $18.24 | 367,500 | — | — |
| 2025-12-26 | $18.41 | $18.41 | 598,300 | — | — |
| 2025-12-24 | $18.74 | $18.74 | 230,300 | — | — |
| 2025-12-23 | $18.88 | $18.88 | 769,800 | — | — |
| 2025-12-22 | $19.24 | $19.24 | 759,500 | — | — |
| 2025-12-19 | $19.21 | $19.21 | 1,221,400 | — | — |
| 2025-12-18 | $18.70 | $18.70 | 988,400 | — | — |
| 2025-12-17 | $18.38 | $18.38 | 628,000 | — | — |
| 2025-12-16 | $18.23 | $18.23 | 747,300 | — | — |
| 2025-12-15 | $17.85 | $17.85 | 1,229,200 | — | — |
| 2025-12-12 | $18.82 | $18.82 | 1,886,900 | — | — |
| 2025-12-11 | $19.06 | $19.06 | 1,719,800 | — | — |
| 2025-12-10 | $18.50 | $18.50 | 967,100 | — | — |
| 2025-12-09 | $18.39 | $18.39 | 1,702,700 | — | — |
| 2025-12-08 | $18.10 | $18.10 | 625,500 | — | — |
| 2025-12-05 | $18.28 | $18.28 | 731,800 | — | — |
| 2025-12-04 | $18.20 | $18.20 | 698,700 | — | — |
| 2025-12-03 | $18.00 | $18.00 | 1,011,000 | — | — |
| 2025-12-02 | $17.81 | $17.81 | 1,632,800 | — | — |
| 2025-12-01 | $17.14 | $17.14 | 1,134,100 | — | — |
| 2025-11-28 | $16.86 | $16.86 | 482,600 | — | — |
| 2025-11-26 | $16.83 | $16.83 | 1,006,600 | — | — |
| 2025-11-25 | $16.80 | $16.80 | 1,261,800 | — | — |
| 2025-11-24 | $16.88 | $16.88 | 718,700 | — | — |
| 2025-11-21 | $16.88 | $16.88 | 2,255,600 | — | — |
| 2025-11-20 | $17.44 | $17.44 | 1,135,300 | — | — |
| 2025-11-19 | $17.66 | $17.66 | 1,239,100 | — | — |
| 2025-11-18 | $18.30 | $18.30 | 1,462,000 | — | — |
| 2025-11-17 | $18.17 | $18.17 | 1,896,600 | — | — |
| 2025-11-14 | $18.45 | $18.45 | 2,163,000 | — | — |
| 2025-11-13 | $19.28 | $19.28 | 5,001,000 | — | — |
| 2025-11-12 | $15.97 | $15.97 | 1,613,700 | — | — |
| 2025-11-11 | $15.70 | $15.70 | 995,700 | — | — |
| 2025-11-10 | $15.61 | $15.61 | 1,135,200 | — | — |
| 2025-11-07 | $15.40 | $15.40 | 1,346,200 | — | — |
| 2025-11-06 | $15.26 | $15.26 | 960,200 | — | — |
| 2025-11-05 | $16.05 | $16.05 | 851,600 | — | — |
| 2025-11-04 | $15.90 | $15.90 | 1,393,500 | — | — |
| 2025-11-03 | $16.62 | $16.62 | 1,478,600 | — | — |
| 2025-10-31 | $17.06 | $17.06 | 1,579,000 | — | — |
| 2025-10-30 | $17.17 | $17.17 | 1,841,200 | — | — |
| 2025-10-29 | $17.39 | $17.39 | 1,977,400 | — | — |
| 2025-10-28 | $18.49 | $18.49 | 891,000 | — | — |
| 2025-10-27 | $18.50 | $18.50 | 989,400 | — | — |
| 2025-10-24 | $18.66 | $18.66 | 699,400 | — | — |
| 2025-10-23 | $18.42 | $18.42 | 1,001,900 | — | — |
| 2025-10-22 | $17.78 | $17.78 | 698,000 | — | — |
| 2025-10-21 | $18.50 | $18.50 | 1,095,900 | — | — |
| 2025-10-20 | $18.05 | $18.05 | 1,286,200 | — | — |
| 2025-10-17 | $18.18 | $18.18 | 963,500 | — | — |
| 2025-10-16 | $18.11 | $18.11 | 2,013,000 | — | — |
| 2025-10-15 | $19.30 | $19.30 | 1,229,100 | — | — |
| 2025-10-14 | $19.45 | $19.45 | 1,046,900 | — | — |
| 2025-10-13 | $19.56 | $19.56 | 999,700 | — | — |
| 2025-10-10 | $19.10 | $19.10 | 2,952,600 | — | — |
| 2025-10-09 | $19.05 | $19.05 | 795,300 | — | — |
| 2025-10-08 | $18.99 | $18.99 | 884,300 | — | — |
| 2025-10-07 | $18.49 | $18.49 | 1,338,300 | — | — |
| 2025-10-06 | $18.80 | $18.80 | 1,058,000 | — | — |
| 2025-10-03 | $18.62 | $18.62 | 823,300 | — | — |
| 2025-10-02 | $18.76 | $18.76 | 1,070,000 | — | — |
| 2025-10-01 | $18.50 | $18.50 | 986,900 | — | — |
| 2025-09-30 | $18.53 | $18.53 | 1,405,500 | — | — |
| 2025-09-29 | $18.97 | $18.97 | 1,350,900 | — | — |
| 2025-09-26 | $18.63 | $18.63 | 1,150,300 | — | — |
| 2025-09-25 | $18.30 | $18.30 | 1,034,500 | — | — |
| 2025-09-24 | $18.46 | $18.46 | 3,953,000 | — | — |
| 2025-09-23 | $17.85 | $17.85 | 1,485,100 | — | — |
| 2025-09-22 | $17.97 | $17.97 | 1,655,400 | — | — |
| 2025-09-19 | $17.61 | $17.61 | 1,577,100 | — | — |
| 2025-09-18 | $17.87 | $17.87 | 1,568,600 | — | — |
| 2025-09-17 | $17.26 | $17.26 | 996,900 | — | — |
| 2025-09-16 | $17.26 | $17.26 | 1,393,300 | — | — |
| 2025-09-15 | $17.43 | $17.43 | 1,790,700 | — | — |
| 2025-09-12 | $16.80 | $16.80 | 1,578,700 | — | — |
| 2025-09-11 | $17.18 | $17.18 | 964,700 | — | — |
| 2025-09-10 | $17.10 | $17.10 | 2,895,800 | — | — |
| 2025-09-09 | $17.27 | $17.27 | 2,348,900 | — | — |
| 2025-09-08 | $17.09 | $17.09 | 2,384,700 | — | — |
| 2025-09-05 | $16.61 | $16.61 | 1,514,400 | — | — |
| 2025-09-04 | $16.37 | $16.37 | 4,336,500 | — | — |
| 2025-09-03 | $16.51 | $16.51 | 2,361,700 | — | — |
| 2025-09-02 | $16.36 | $16.36 | 1,600,400 | — | — |
| 2025-08-29 | $16.40 | $16.40 | 1,961,600 | — | — |
| 2025-08-28 | $16.71 | $16.71 | 2,076,400 | — | — |
| 2025-08-27 | $16.47 | $16.47 | 1,974,800 | — | — |
| 2025-08-26 | $15.80 | $15.80 | 1,408,700 | — | — |
| 2025-08-25 | $15.83 | $15.83 | 1,487,300 | — | — |
| 2025-08-22 | $16.11 | $16.11 | 1,663,800 | — | — |
| 2025-08-21 | $15.91 | $15.91 | 1,636,500 | — | — |
| 2025-08-20 | $15.48 | $15.48 | 1,678,600 | — | — |
| 2025-08-19 | $15.80 | $15.80 | 2,578,300 | — | — |
| 2025-08-18 | $16.16 | $16.16 | 2,784,900 | — | — |
| 2025-08-15 | $15.60 | $15.60 | 6,048,900 | — | — |
| 2025-08-14 | $15.29 | $15.29 | 10,675,300 | — | — |
| 2025-08-13 | $13.99 | $13.99 | 2,458,000 | — | — |
| 2025-08-12 | $13.91 | $13.91 | 1,972,600 | — | — |
| 2025-08-11 | $13.52 | $13.52 | 1,815,700 | — | — |
| 2025-08-08 | $13.57 | $13.57 | 988,900 | — | — |
| 2025-08-07 | $13.82 | $13.82 | 1,269,700 | — | — |
| 2025-08-06 | $13.86 | $13.86 | 1,076,200 | — | — |
| 2025-08-05 | $13.65 | $13.65 | 1,263,900 | — | — |
| 2025-08-04 | $13.64 | $13.64 | 2,410,300 | — | — |
| 2025-08-01 | $13.70 | $13.70 | 950,300 | — | — |
| 2025-07-31 | $13.98 | $13.98 | 1,625,300 | — | — |
| 2025-07-30 | $14.25 | $14.25 | 1,123,700 | — | — |
| 2025-07-29 | $14.49 | $14.49 | 788,900 | — | — |
| 2025-07-28 | $14.37 | $14.37 | 1,010,000 | — | — |
| 2025-07-25 | $14.32 | $14.32 | 1,071,800 | — | — |
| 2025-07-24 | $14.58 | $14.58 | 2,327,200 | — | — |
| 2025-07-23 | $14.71 | $14.71 | 2,669,200 | — | — |
| 2025-07-22 | $14.26 | $14.26 | 1,624,400 | — | — |
| 2025-07-21 | $14.20 | $14.20 | 1,421,500 | — | — |
| 2025-07-18 | $14.38 | $14.38 | 1,440,800 | — | — |
| 2025-07-17 | $14.54 | $14.54 | 2,152,200 | — | — |
| 2025-07-16 | $14.21 | $14.21 | 1,453,000 | — | — |
| 2025-07-15 | $14.25 | $14.25 | 1,524,700 | — | — |
| 2025-07-14 | $14.62 | $14.62 | 1,451,900 | — | — |
| 2025-07-11 | $14.59 | $14.59 | 1,385,400 | — | — |
| 2025-07-10 | $14.75 | $14.75 | 1,588,200 | — | — |
| 2025-07-09 | $15.35 | $15.35 | 1,427,600 | — | — |
| 2025-07-08 | $15.20 | $15.20 | 1,855,700 | — | — |
| 2025-07-07 | $15.25 | $15.25 | 808,200 | — | — |
| 2025-07-03 | $15.45 | $15.45 | 1,149,800 | — | — |
| 2025-07-02 | $15.20 | $15.20 | 1,356,400 | — | — |
| 2025-07-01 | $15.81 | $15.81 | 1,542,900 | — | — |
| 2025-06-30 | $16.00 | $16.00 | 1,961,700 | — | — |
| 2025-06-27 | $15.83 | $15.83 | 1,859,500 | — | — |
| 2025-06-26 | $16.31 | $16.31 | 1,510,400 | — | — |
| 2025-06-25 | $16.24 | $16.24 | 1,377,200 | — | — |
| 2025-06-24 | $16.26 | $16.26 | 1,519,300 | — | — |
| 2025-06-23 | $16.12 | $16.12 | 1,571,300 | — | — |
| 2025-06-20 | $15.47 | $15.47 | 1,418,100 | — | — |
| 2025-06-18 | $15.60 | $15.60 | 1,295,200 | — | — |
| 2025-06-17 | $15.98 | $15.98 | 1,208,600 | — | — |
| 2025-06-16 | $15.93 | $15.93 | 1,548,000 | — | — |
| 2025-06-13 | $15.78 | $15.78 | 1,338,300 | — | — |
| 2025-06-12 | $16.24 | $16.24 | 1,202,700 | — | — |
| 2025-06-11 | $16.16 | $16.16 | 1,540,800 | — | — |
| 2025-06-10 | $16.27 | $16.27 | 2,127,800 | — | — |
| 2025-06-09 | $16.62 | $16.62 | 1,284,600 | — | — |
| 2025-06-06 | $16.53 | $16.53 | 2,121,000 | — | — |
| 2025-06-05 | $16.84 | $16.84 | 1,294,300 | — | — |
| 2025-06-04 | $16.66 | $16.66 | 1,109,900 | — | — |
| 2025-06-03 | $16.66 | $16.66 | 1,891,200 | — | — |
| 2025-06-02 | $16.35 | $16.35 | 1,661,400 | — | — |
| 2025-05-30 | $16.68 | $16.68 | 1,831,200 | — | — |
| 2025-05-29 | $16.78 | $16.78 | 1,007,800 | — | — |
| 2025-05-28 | $16.97 | $16.97 | 1,142,000 | — | — |
| 2025-05-27 | $17.16 | $17.16 | 1,311,300 | — | — |
| 2025-05-23 | $17.21 | $17.21 | 1,554,700 | — | — |
| 2025-05-22 | $16.71 | $16.71 | 1,241,800 | — | — |
| 2025-05-21 | $16.89 | $16.89 | 1,378,000 | — | — |
| 2025-05-20 | $17.05 | $17.05 | 1,492,300 | — | — |
| 2025-05-19 | $17.02 | $17.02 | 1,187,100 | — | — |
| 2025-05-16 | $17.41 | $17.41 | 1,846,300 | — | — |
| 2025-05-15 | $17.27 | $17.27 | 1,772,000 | — | — |
| 2025-05-14 | $17.81 | $17.81 | 5,350,600 | — | — |
| 2025-05-13 | $20.12 | $20.12 | 1,200,600 | — | — |
| 2025-05-12 | $19.85 | $19.85 | 1,162,800 | — | — |
| 2025-05-09 | $19.84 | $19.84 | 913,000 | — | — |
| 2025-05-08 | $19.28 | $19.28 | 894,800 | — | — |
| 2025-05-07 | $19.08 | $19.08 | 1,067,200 | — | — |
| 2025-05-06 | $19.47 | $19.47 | 1,014,100 | — | — |
| 2025-05-05 | $19.71 | $19.71 | 1,004,900 | — | — |
| 2025-05-02 | $20.14 | $20.14 | 762,100 | — | — |
| 2025-05-01 | $19.86 | $19.86 | 856,400 | — | — |
| 2025-04-30 | $19.79 | $19.79 | 1,361,300 | — | — |
| 2025-04-29 | $20.10 | $20.10 | 470,000 | — | — |
| 2025-04-28 | $19.78 | $19.78 | 609,000 | — | — |
| 2025-04-25 | $19.64 | $19.64 | 468,700 | — | — |
| 2025-04-24 | $19.56 | $19.56 | 525,700 | — | — |
| 2025-04-23 | $19.06 | $19.06 | 849,400 | — | — |
| 2025-04-22 | $18.39 | $18.39 | 825,200 | — | — |
| 2025-04-21 | $18.19 | $18.19 | 798,400 | — | — |
| 2025-04-17 | $18.90 | $18.90 | 886,100 | — | — |
| 2025-04-16 | $19.03 | $19.03 | 650,100 | — | — |
| 2025-04-15 | $19.34 | $19.34 | 769,800 | — | — |
| 2025-04-14 | $19.05 | $19.05 | 939,300 | — | — |
| 2025-04-11 | $19.22 | $19.22 | 1,119,700 | — | — |
| 2025-04-10 | $18.82 | $18.82 | 991,200 | — | — |
| 2025-04-09 | $18.98 | $18.98 | 1,407,400 | — | — |
| 2025-04-08 | $17.75 | $17.75 | 874,600 | — | — |
| 2025-04-07 | $17.94 | $17.94 | 1,291,600 | — | — |
| 2025-04-04 | $17.71 | $17.71 | 1,386,400 | — | — |
| 2025-04-03 | $18.77 | $18.77 | 1,126,700 | — | — |
| 2025-04-02 | $19.83 | $19.83 | 995,800 | — | — |
| 2025-04-01 | $19.25 | $19.25 | 1,279,300 | — | — |
| 2025-03-31 | $19.43 | $19.43 | 1,251,300 | — | — |
| 2025-03-28 | $19.46 | $19.46 | 902,100 | — | — |
| 2025-03-27 | $19.61 | $19.61 | 920,000 | — | — |
| 2025-03-26 | $19.95 | $19.95 | 1,165,700 | — | — |
| 2025-03-25 | $20.61 | $20.61 | 1,510,400 | — | — |
| 2025-03-24 | $19.88 | $19.88 | 1,357,500 | — | — |
| 2025-03-21 | $19.23 | $19.23 | 944,400 | — | — |
| 2025-03-20 | $19.04 | $19.04 | 850,300 | — | — |
| 2025-03-19 | $19.01 | $19.01 | 1,370,100 | — | — |
| 2025-03-18 | $18.52 | $18.52 | 955,600 | — | — |
| 2025-03-17 | $18.66 | $18.66 | 1,440,200 | — | — |
| 2025-03-14 | $18.25 | $18.25 | 1,480,000 | — | — |
| 2025-03-13 | $17.28 | $17.28 | 976,600 | — | — |
| 2025-03-12 | $17.62 | $17.62 | 1,145,800 | — | — |
| 2025-03-11 | $17.23 | $17.23 | 1,503,700 | — | — |
| 2025-03-10 | $16.78 | $16.78 | 2,797,200 | — | — |
| 2025-03-07 | $17.57 | $17.57 | 1,220,400 | — | — |
| 2025-03-06 | $17.49 | $17.49 | 898,800 | — | — |
| 2025-03-05 | $18.34 | $18.34 | 746,000 | — | — |
| 2025-03-04 | $18.03 | $18.03 | 2,329,300 | — | — |
| 2025-03-03 | $18.35 | $18.35 | 2,191,300 | — | — |
| 2025-02-28 | $18.56 | $18.56 | 3,566,300 | — | — |
| 2025-02-27 | $18.50 | $18.50 | 2,513,700 | — | — |
| 2025-02-26 | $19.04 | $19.04 | 2,891,200 | — | — |
| 2025-02-25 | $18.32 | $18.32 | 2,787,500 | — | — |
| 2025-02-24 | $18.95 | $18.95 | 2,953,300 | — | — |
| 2025-02-21 | $19.12 | $19.12 | 3,548,600 | — | — |
| 2025-02-20 | $19.07 | $19.07 | 3,357,200 | — | — |
| 2025-02-19 | $19.66 | $19.66 | 2,907,600 | — | — |
| 2025-02-18 | $20.29 | $20.29 | 4,099,900 | — | — |
| 2025-02-14 | $20.50 | $20.50 | 2,973,600 | — | — |
| 2025-02-13 | $21.70 | $21.70 | 3,823,100 | — | — |
| 2025-02-12 | $24.92 | $24.92 | 2,602,300 | — | — |
| 2025-02-11 | $24.20 | $24.20 | 2,910,200 | — | — |
| 2025-02-10 | $25.46 | $25.46 | 1,971,300 | — | — |
| 2025-02-07 | $25.41 | $25.41 | 2,174,500 | — | — |
| 2025-02-06 | $25.21 | $25.21 | 2,347,600 | — | — |
| 2025-02-05 | $26.00 | $26.00 | 1,779,000 | — | — |
| 2025-02-04 | $25.46 | $25.46 | 2,997,500 | — | — |
| 2025-02-03 | $24.67 | $24.67 | 2,374,500 | — | — |
| 2025-01-31 | $24.04 | $24.04 | 1,767,200 | — | — |
| 2025-01-30 | $24.00 | $24.00 | 1,476,400 | — | — |
| 2025-01-29 | $23.96 | $23.96 | 1,875,200 | — | — |
| 2025-01-28 | $24.17 | $24.17 | 2,401,100 | — | — |
| 2025-01-27 | $23.00 | $23.00 | 1,736,500 | — | — |
| 2025-01-24 | $23.70 | $23.70 | 1,482,000 | — | — |
| 2025-01-23 | $23.42 | $23.42 | 1,392,500 | — | — |
| 2025-01-22 | $23.87 | $23.87 | 1,940,800 | — | — |
| 2025-01-21 | $23.14 | $23.14 | 1,167,100 | — | — |
| 2025-01-17 | $22.78 | $22.78 | 1,221,400 | — | — |
| 2025-01-16 | $22.98 | $22.98 | 1,874,900 | — | — |
| 2025-01-15 | $22.91 | $22.91 | 2,448,000 | — | — |
| 2025-01-14 | $22.28 | $22.28 | 1,697,700 | — | — |
| 2025-01-13 | $21.81 | $21.81 | 1,689,100 | — | — |
| 2025-01-10 | $21.57 | $21.57 | 1,587,300 | — | — |
| 2025-01-08 | $21.83 | $21.83 | 2,116,100 | — | — |
| 2025-01-07 | $21.96 | $21.96 | 808,000 | — | — |
| 2025-01-06 | $22.24 | $22.24 | 672,800 | — | — |
| 2025-01-03 | $22.10 | $22.10 | 786,200 | — | — |
| 2025-01-02 | $21.66 | $21.66 | 613,200 | — | — |