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
- 2017-11-20 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 | $15.73 | $16.53 | 583,200 | — | — |
| 2025-12-30 | $15.69 | $16.49 | 668,300 | — | — |
| 2025-12-29 | $15.77 | $16.57 | 541,200 | — | — |
| 2025-12-26 | $15.85 | $16.65 | 483,600 | — | — |
| 2025-12-24 | $15.90 | $16.71 | 213,900 | — | — |
| 2025-12-23 | $15.65 | $16.44 | 677,200 | — | — |
| 2025-12-22 | $16.07 | $16.89 | 636,600 | — | — |
| 2025-12-19 | $16.10 | $16.92 | 2,962,400 | — | — |
| 2025-12-18 | $15.98 | $16.79 | 716,200 | — | — |
| 2025-12-17 | $15.97 | $16.78 | 778,200 | — | — |
| 2025-12-16 | $16.25 | $16.92 | 879,100 | — | — |
| 2025-12-15 | $16.25 | $16.92 | 983,500 | — | — |
| 2025-12-12 | $16.85 | $17.54 | 863,300 | — | — |
| 2025-12-11 | $17.10 | $17.80 | 775,500 | — | — |
| 2025-12-10 | $16.76 | $17.45 | 769,300 | — | — |
| 2025-12-09 | $16.74 | $17.43 | 571,600 | — | — |
| 2025-12-08 | $16.37 | $17.04 | 892,900 | — | — |
| 2025-12-05 | $16.38 | $17.05 | 619,800 | — | — |
| 2025-12-04 | $16.84 | $17.53 | 623,800 | — | — |
| 2025-12-03 | $16.77 | $17.46 | 675,900 | — | — |
| 2025-12-02 | $16.29 | $16.96 | 659,000 | — | — |
| 2025-12-01 | $16.34 | $17.01 | 674,700 | — | — |
| 2025-11-28 | $16.10 | $16.76 | 438,200 | — | — |
| 2025-11-26 | $16.07 | $16.73 | 844,100 | — | — |
| 2025-11-25 | $15.76 | $16.41 | 751,900 | — | — |
| 2025-11-24 | $15.94 | $16.59 | 840,600 | — | — |
| 2025-11-21 | $15.74 | $16.39 | 672,000 | — | — |
| 2025-11-20 | $15.13 | $15.75 | 726,700 | — | — |
| 2025-11-19 | $15.22 | $15.84 | 650,500 | — | — |
| 2025-11-18 | $15.14 | $15.76 | 404,700 | — | — |
| 2025-11-17 | $15.18 | $15.80 | 716,500 | — | — |
| 2025-11-14 | $15.52 | $16.16 | 685,600 | — | — |
| 2025-11-13 | $15.81 | $16.46 | 927,600 | — | — |
| 2025-11-12 | $15.99 | $16.65 | 1,235,100 | — | — |
| 2025-11-11 | $15.48 | $16.11 | 1,181,800 | — | — |
| 2025-11-10 | $17.24 | $17.95 | 784,700 | — | — |
| 2025-11-07 | $17.36 | $18.07 | 467,500 | — | — |
| 2025-11-06 | $17.41 | $18.12 | 426,200 | — | — |
| 2025-11-05 | $17.80 | $18.53 | 564,600 | — | — |
| 2025-11-04 | $17.71 | $18.44 | 421,200 | — | — |
| 2025-11-03 | $17.61 | $18.33 | 566,100 | — | — |
| 2025-10-31 | $17.88 | $18.61 | 568,100 | — | — |
| 2025-10-30 | $17.83 | $18.56 | 507,900 | — | — |
| 2025-10-29 | $17.93 | $18.67 | 622,500 | — | — |
| 2025-10-28 | $18.54 | $19.30 | 340,800 | — | — |
| 2025-10-27 | $18.65 | $19.42 | 297,400 | — | — |
| 2025-10-24 | $18.71 | $19.48 | 373,200 | — | — |
| 2025-10-23 | $18.49 | $19.25 | 357,600 | — | — |
| 2025-10-22 | $18.36 | $19.11 | 473,100 | — | — |
| 2025-10-21 | $18.74 | $19.51 | 383,500 | — | — |
| 2025-10-20 | $18.70 | $19.47 | 524,700 | — | — |
| 2025-10-17 | $18.28 | $19.03 | 702,900 | — | — |
| 2025-10-16 | $18.14 | $18.88 | 664,000 | — | — |
| 2025-10-15 | $18.65 | $19.42 | 472,500 | — | — |
| 2025-10-14 | $18.74 | $19.51 | 574,700 | — | — |
| 2025-10-13 | $18.53 | $19.29 | 486,100 | — | — |
| 2025-10-10 | $18.07 | $18.81 | 641,800 | — | — |
| 2025-10-09 | $18.49 | $19.25 | 583,400 | — | — |
| 2025-10-08 | $18.68 | $19.45 | 479,100 | — | — |
| 2025-10-07 | $18.64 | $19.40 | 563,700 | — | — |
| 2025-10-06 | $18.81 | $19.58 | 829,800 | — | — |
| 2025-10-03 | $18.55 | $19.31 | 610,200 | — | — |
| 2025-10-02 | $18.17 | $18.92 | 664,800 | — | — |
| 2025-10-01 | $18.10 | $18.84 | 755,300 | — | — |
| 2025-09-30 | $18.31 | $19.06 | 631,500 | — | — |
| 2025-09-29 | $18.54 | $19.30 | 630,300 | — | — |
| 2025-09-26 | $18.31 | $19.06 | 669,000 | — | — |
| 2025-09-25 | $18.42 | $19.18 | 575,800 | — | — |
| 2025-09-24 | $18.33 | $19.08 | 510,100 | — | — |
| 2025-09-23 | $18.60 | $19.36 | 731,300 | — | — |
| 2025-09-22 | $18.94 | $19.72 | 798,000 | — | — |
| 2025-09-19 | $19.10 | $19.88 | 1,440,800 | — | — |
| 2025-09-18 | $19.54 | $20.34 | 787,200 | — | — |
| 2025-09-17 | $19.47 | $20.27 | 902,400 | — | — |
| 2025-09-16 | $19.47 | $20.27 | 694,600 | — | — |
| 2025-09-15 | $19.23 | $19.86 | 698,000 | — | — |
| 2025-09-12 | $19.07 | $19.70 | 602,800 | — | — |
| 2025-09-11 | $19.29 | $19.92 | 725,400 | — | — |
| 2025-09-10 | $18.75 | $19.37 | 558,800 | — | — |
| 2025-09-09 | $18.93 | $19.55 | 850,600 | — | — |
| 2025-09-08 | $18.66 | $19.27 | 846,000 | — | — |
| 2025-09-05 | $18.74 | $19.36 | 573,000 | — | — |
| 2025-09-04 | $18.55 | $19.16 | 699,200 | — | — |
| 2025-09-03 | $18.74 | $19.36 | 632,500 | — | — |
| 2025-09-02 | $18.55 | $19.16 | 622,800 | — | — |
| 2025-08-29 | $18.70 | $19.32 | 849,400 | — | — |
| 2025-08-28 | $18.67 | $19.28 | 767,100 | — | — |
| 2025-08-27 | $18.67 | $19.28 | 634,300 | — | — |
| 2025-08-26 | $18.76 | $19.38 | 706,300 | — | — |
| 2025-08-25 | $18.56 | $19.17 | 559,000 | — | — |
| 2025-08-22 | $18.49 | $19.10 | 642,500 | — | — |
| 2025-08-21 | $18.08 | $18.67 | 690,800 | — | — |
| 2025-08-20 | $18.19 | $18.79 | 685,700 | — | — |
| 2025-08-19 | $18.14 | $18.74 | 719,300 | — | — |
| 2025-08-18 | $18.01 | $18.60 | 666,800 | — | — |
| 2025-08-15 | $17.81 | $18.40 | 703,900 | — | — |
| 2025-08-14 | $17.89 | $18.48 | 1,026,200 | — | — |
| 2025-08-13 | $18.25 | $18.85 | 1,611,900 | — | — |
| 2025-08-12 | $17.81 | $18.40 | 2,480,900 | — | — |
| 2025-08-11 | $20.11 | $20.77 | 688,200 | — | — |
| 2025-08-08 | $19.88 | $20.53 | 580,500 | — | — |
| 2025-08-07 | $19.68 | $20.33 | 661,800 | — | — |
| 2025-08-06 | $20.49 | $21.16 | 426,300 | — | — |
| 2025-08-05 | $20.24 | $20.91 | 686,700 | — | — |
| 2025-08-04 | $20.93 | $21.62 | 424,000 | — | — |
| 2025-08-01 | $20.71 | $21.39 | 531,800 | — | — |
| 2025-07-31 | $21.38 | $22.08 | 449,700 | — | — |
| 2025-07-30 | $21.41 | $22.11 | 478,300 | — | — |
| 2025-07-29 | $21.64 | $22.35 | 443,600 | — | — |
| 2025-07-28 | $21.67 | $22.38 | 434,900 | — | — |
| 2025-07-25 | $21.80 | $22.52 | 489,400 | — | — |
| 2025-07-24 | $21.75 | $22.47 | 679,400 | — | — |
| 2025-07-23 | $21.91 | $22.63 | 1,008,100 | — | — |
| 2025-07-22 | $21.60 | $22.31 | 816,200 | — | — |
| 2025-07-21 | $21.39 | $22.09 | 528,700 | — | — |
| 2025-07-18 | $21.55 | $22.26 | 695,500 | — | — |
| 2025-07-17 | $21.66 | $22.37 | 785,000 | — | — |
| 2025-07-16 | $21.45 | $22.16 | 811,900 | — | — |
| 2025-07-15 | $21.43 | $22.14 | 595,900 | — | — |
| 2025-07-14 | $21.64 | $22.35 | 1,066,200 | — | — |
| 2025-07-11 | $21.40 | $22.10 | 594,100 | — | — |
| 2025-07-10 | $21.21 | $21.91 | 623,200 | — | — |
| 2025-07-09 | $21.08 | $21.77 | 449,200 | — | — |
| 2025-07-08 | $20.85 | $21.54 | 650,400 | — | — |
| 2025-07-07 | $20.93 | $21.62 | 591,200 | — | — |
| 2025-07-03 | $21.19 | $21.89 | 544,600 | — | — |
| 2025-07-02 | $21.20 | $21.90 | 1,024,000 | — | — |
| 2025-07-01 | $20.99 | $21.68 | 559,300 | — | — |
| 2025-06-30 | $20.85 | $21.54 | 527,600 | — | — |
| 2025-06-27 | $20.72 | $21.40 | 805,500 | — | — |
| 2025-06-26 | $20.71 | $21.39 | 629,300 | — | — |
| 2025-06-25 | $20.47 | $21.14 | 868,600 | — | — |
| 2025-06-24 | $20.67 | $21.35 | 690,100 | — | — |
| 2025-06-23 | $20.63 | $21.31 | 1,006,200 | — | — |
| 2025-06-20 | $19.91 | $20.57 | 1,812,100 | — | — |
| 2025-06-18 | $19.79 | $20.44 | 947,800 | — | — |
| 2025-06-17 | $19.79 | $20.44 | 883,800 | — | — |
| 2025-06-16 | $19.92 | $20.58 | 728,100 | — | — |
| 2025-06-13 | $19.63 | $20.15 | 1,953,600 | — | — |
| 2025-06-12 | $19.75 | $20.28 | 777,200 | — | — |
| 2025-06-11 | $19.82 | $20.35 | 603,300 | — | — |
| 2025-06-10 | $19.92 | $20.45 | 612,700 | — | — |
| 2025-06-09 | $19.66 | $20.18 | 760,600 | — | — |
| 2025-06-06 | $19.33 | $19.84 | 704,900 | — | — |
| 2025-06-05 | $19.22 | $19.73 | 1,721,300 | — | — |
| 2025-06-04 | $19.24 | $19.75 | 781,400 | — | — |
| 2025-06-03 | $19.05 | $19.56 | 561,700 | — | — |
| 2025-06-02 | $18.91 | $19.41 | 671,800 | — | — |
| 2025-05-30 | $18.65 | $19.15 | 822,100 | — | — |
| 2025-05-29 | $18.85 | $19.35 | 2,249,000 | — | — |
| 2025-05-28 | $18.36 | $18.85 | 835,600 | — | — |
| 2025-05-27 | $18.22 | $18.70 | 917,100 | — | — |
| 2025-05-23 | $17.83 | $18.30 | 427,500 | — | — |
| 2025-05-22 | $17.77 | $18.24 | 466,300 | — | — |
| 2025-05-21 | $17.63 | $18.10 | 520,900 | — | — |
| 2025-05-20 | $18.18 | $18.66 | 451,300 | — | — |
| 2025-05-19 | $18.33 | $18.82 | 490,900 | — | — |
| 2025-05-16 | $18.40 | $18.89 | 635,100 | — | — |
| 2025-05-15 | $18.08 | $18.56 | 528,000 | — | — |
| 2025-05-14 | $17.91 | $18.39 | 1,532,500 | — | — |
| 2025-05-13 | $17.80 | $18.27 | 870,100 | — | — |
| 2025-05-12 | $18.80 | $19.30 | 411,500 | — | — |
| 2025-05-09 | $18.39 | $18.88 | 277,000 | — | — |
| 2025-05-08 | $18.48 | $18.97 | 312,400 | — | — |
| 2025-05-07 | $17.93 | $18.41 | 375,700 | — | — |
| 2025-05-06 | $17.73 | $18.20 | 310,300 | — | — |
| 2025-05-05 | $17.90 | $18.38 | 294,100 | — | — |
| 2025-05-02 | $18.11 | $18.59 | 230,800 | — | — |
| 2025-05-01 | $17.74 | $18.21 | 262,000 | — | — |
| 2025-04-30 | $17.71 | $18.18 | 408,000 | — | — |
| 2025-04-29 | $17.95 | $18.43 | 352,700 | — | — |
| 2025-04-28 | $17.90 | $18.38 | 494,800 | — | — |
| 2025-04-25 | $17.91 | $18.39 | 388,600 | — | — |
| 2025-04-24 | $17.48 | $17.94 | 831,000 | — | — |
| 2025-04-23 | $17.55 | $18.02 | 493,000 | — | — |
| 2025-04-22 | $17.16 | $17.62 | 310,500 | — | — |
| 2025-04-21 | $16.83 | $17.28 | 662,100 | — | — |
| 2025-04-17 | $17.31 | $17.77 | 486,500 | — | — |
| 2025-04-16 | $17.36 | $17.82 | 651,400 | — | — |
| 2025-04-15 | $17.33 | $17.79 | 618,600 | — | — |
| 2025-04-14 | $17.54 | $18.01 | 666,100 | — | — |
| 2025-04-11 | $16.99 | $17.44 | 676,000 | — | — |
| 2025-04-10 | $16.83 | $17.28 | 664,900 | — | — |
| 2025-04-09 | $17.36 | $17.82 | 1,138,800 | — | — |
| 2025-04-08 | $16.10 | $16.53 | 845,300 | — | — |
| 2025-04-07 | $16.49 | $16.93 | 895,400 | — | — |
| 2025-04-04 | $16.89 | $17.34 | 1,024,700 | — | — |
| 2025-04-03 | $17.93 | $18.41 | 608,100 | — | — |
| 2025-04-02 | $18.98 | $19.48 | 331,300 | — | — |
| 2025-04-01 | $18.66 | $19.16 | 587,800 | — | — |
| 2025-03-31 | $18.33 | $18.82 | 689,000 | — | — |
| 2025-03-28 | $18.52 | $19.01 | 872,400 | — | — |
| 2025-03-27 | $18.84 | $19.34 | 472,800 | — | — |
| 2025-03-26 | $19.00 | $19.51 | 703,500 | — | — |
| 2025-03-25 | $19.39 | $19.91 | 1,299,600 | — | — |
| 2025-03-24 | $18.75 | $19.25 | 1,406,500 | — | — |
| 2025-03-21 | $18.74 | $19.24 | 2,190,300 | — | — |
| 2025-03-20 | $17.45 | $17.91 | 770,700 | — | — |
| 2025-03-19 | $16.98 | $17.43 | 590,800 | — | — |
| 2025-03-18 | $16.55 | $16.99 | 744,300 | — | — |
| 2025-03-17 | $16.59 | $17.03 | 733,800 | — | — |
| 2025-03-14 | $16.33 | $16.64 | 567,600 | — | — |
| 2025-03-13 | $16.12 | $16.43 | 1,035,700 | — | — |
| 2025-03-12 | $16.24 | $16.55 | 729,900 | — | — |
| 2025-03-11 | $16.33 | $16.64 | 1,071,000 | — | — |
| 2025-03-10 | $16.85 | $17.17 | 1,903,200 | — | — |
| 2025-03-07 | $17.79 | $18.13 | 1,082,200 | — | — |
| 2025-03-06 | $18.15 | $18.50 | 625,600 | — | — |
| 2025-03-05 | $18.92 | $19.28 | 385,500 | — | — |
| 2025-03-04 | $18.83 | $19.19 | 520,100 | — | — |
| 2025-03-03 | $19.16 | $19.52 | 622,000 | — | — |
| 2025-02-28 | $20.04 | $20.42 | 892,300 | — | — |
| 2025-02-27 | $19.64 | $20.01 | 1,182,700 | — | — |
| 2025-02-26 | $19.52 | $19.89 | 1,306,800 | — | — |
| 2025-02-25 | $19.10 | $19.46 | 761,700 | — | — |
| 2025-02-24 | $19.19 | $19.56 | 448,100 | — | — |
| 2025-02-21 | $19.14 | $19.50 | 337,100 | — | — |
| 2025-02-20 | $19.50 | $19.87 | 687,500 | — | — |
| 2025-02-19 | $19.80 | $20.18 | 233,700 | — | — |
| 2025-02-18 | $20.07 | $20.45 | 359,000 | — | — |
| 2025-02-14 | $19.78 | $20.16 | 234,100 | — | — |
| 2025-02-13 | $19.60 | $19.97 | 295,300 | — | — |
| 2025-02-12 | $19.38 | $19.75 | 234,300 | — | — |
| 2025-02-11 | $19.62 | $19.99 | 256,500 | — | — |
| 2025-02-10 | $19.63 | $20.00 | 343,200 | — | — |
| 2025-02-07 | $19.36 | $19.73 | 371,500 | — | — |
| 2025-02-06 | $19.90 | $20.28 | 246,300 | — | — |
| 2025-02-05 | $19.61 | $19.98 | 159,200 | — | — |
| 2025-02-04 | $19.64 | $20.01 | 122,200 | — | — |
| 2025-02-03 | $19.49 | $19.86 | 210,700 | — | — |
| 2025-01-31 | $19.76 | $20.14 | 287,600 | — | — |
| 2025-01-30 | $19.79 | $20.17 | 250,200 | — | — |
| 2025-01-29 | $19.27 | $19.64 | 181,400 | — | — |
| 2025-01-28 | $19.62 | $19.99 | 175,600 | — | — |
| 2025-01-27 | $19.34 | $19.71 | 297,500 | — | — |
| 2025-01-24 | $19.22 | $19.59 | 281,500 | — | — |
| 2025-01-23 | $19.18 | $19.55 | 185,600 | — | — |
| 2025-01-22 | $19.17 | $19.54 | 199,700 | — | — |
| 2025-01-21 | $19.27 | $19.64 | 331,700 | — | — |
| 2025-01-17 | $19.06 | $19.42 | 155,900 | — | — |
| 2025-01-16 | $19.17 | $19.54 | 171,500 | — | — |
| 2025-01-15 | $19.13 | $19.49 | 274,400 | — | — |
| 2025-01-14 | $18.88 | $19.24 | 331,300 | — | — |
| 2025-01-13 | $18.69 | $19.05 | 306,300 | — | — |
| 2025-01-10 | $18.68 | $19.04 | 501,800 | — | — |
| 2025-01-08 | $18.94 | $19.30 | 453,200 | — | — |
| 2025-01-07 | $19.28 | $19.65 | 373,100 | — | — |
| 2025-01-06 | $19.77 | $20.15 | 239,700 | — | — |
| 2025-01-03 | $20.10 | $20.48 | 335,800 | — | — |
| 2025-01-02 | $19.64 | $20.01 | 256,400 | — | — |