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
- 2017-12-08 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 | $16.51 | $16.51 | 1,159,500 | — | — |
| 2025-12-30 | $16.41 | $16.41 | 851,800 | — | — |
| 2025-12-29 | $16.58 | $16.58 | 1,264,000 | — | — |
| 2025-12-26 | $16.87 | $16.87 | 678,000 | — | — |
| 2025-12-24 | $16.99 | $16.99 | 505,000 | — | — |
| 2025-12-23 | $16.81 | $16.81 | 1,057,300 | — | — |
| 2025-12-22 | $17.47 | $17.47 | 1,419,800 | — | — |
| 2025-12-19 | $16.85 | $16.85 | 2,145,000 | — | — |
| 2025-12-18 | $16.77 | $16.77 | 944,900 | — | — |
| 2025-12-17 | $16.81 | $16.81 | 1,249,200 | — | — |
| 2025-12-16 | $17.02 | $17.02 | 1,709,200 | — | — |
| 2025-12-15 | $17.34 | $17.34 | 1,774,100 | — | — |
| 2025-12-12 | $17.98 | $17.98 | 1,400,500 | — | — |
| 2025-12-11 | $17.37 | $17.37 | 2,999,100 | — | — |
| 2025-12-10 | $17.57 | $17.57 | 6,063,700 | — | — |
| 2025-12-09 | $19.66 | $19.66 | 1,356,100 | — | — |
| 2025-12-08 | $19.69 | $19.69 | 1,480,900 | — | — |
| 2025-12-05 | $19.96 | $19.96 | 2,021,900 | — | — |
| 2025-12-04 | $20.11 | $20.11 | 2,537,000 | — | — |
| 2025-12-03 | $19.00 | $19.00 | 1,474,200 | — | — |
| 2025-12-02 | $17.84 | $17.84 | 1,192,600 | — | — |
| 2025-12-01 | $18.16 | $18.16 | 1,570,800 | — | — |
| 2025-11-28 | $19.47 | $19.47 | 1,088,600 | — | — |
| 2025-11-26 | $19.40 | $19.40 | 984,000 | — | — |
| 2025-11-25 | $19.13 | $19.13 | 1,284,800 | — | — |
| 2025-11-24 | $18.93 | $18.93 | 1,914,100 | — | — |
| 2025-11-21 | $18.00 | $18.00 | 1,449,600 | — | — |
| 2025-11-20 | $17.16 | $17.16 | 1,411,500 | — | — |
| 2025-11-19 | $16.92 | $16.92 | 1,624,000 | — | — |
| 2025-11-18 | $17.48 | $17.48 | 903,300 | — | — |
| 2025-11-17 | $17.37 | $17.37 | 1,115,500 | — | — |
| 2025-11-14 | $17.44 | $17.44 | 1,281,100 | — | — |
| 2025-11-13 | $17.15 | $17.15 | 1,421,700 | — | — |
| 2025-11-12 | $17.52 | $17.52 | 1,897,600 | — | — |
| 2025-11-11 | $17.58 | $17.58 | 2,042,100 | — | — |
| 2025-11-10 | $15.60 | $15.60 | 1,923,400 | — | — |
| 2025-11-07 | $15.02 | $15.02 | 2,056,300 | — | — |
| 2025-11-06 | $14.41 | $14.41 | 1,181,400 | — | — |
| 2025-11-05 | $14.89 | $14.89 | 1,247,300 | — | — |
| 2025-11-04 | $14.92 | $14.92 | 1,048,000 | — | — |
| 2025-11-03 | $15.36 | $15.36 | 1,542,600 | — | — |
| 2025-10-31 | $16.28 | $16.28 | 1,235,900 | — | — |
| 2025-10-30 | $16.38 | $16.38 | 1,605,000 | — | — |
| 2025-10-29 | $16.25 | $16.25 | 1,262,700 | — | — |
| 2025-10-28 | $16.92 | $16.92 | 1,504,900 | — | — |
| 2025-10-27 | $16.21 | $16.21 | 1,488,700 | — | — |
| 2025-10-24 | $15.96 | $15.96 | 1,073,900 | — | — |
| 2025-10-23 | $15.88 | $15.88 | 1,403,200 | — | — |
| 2025-10-22 | $15.95 | $15.95 | 1,638,800 | — | — |
| 2025-10-21 | $16.96 | $16.96 | 1,207,500 | — | — |
| 2025-10-20 | $17.25 | $17.25 | 1,556,200 | — | — |
| 2025-10-17 | $16.66 | $16.66 | 1,365,700 | — | — |
| 2025-10-16 | $16.72 | $16.72 | 2,568,300 | — | — |
| 2025-10-15 | $16.31 | $16.31 | 1,714,400 | — | — |
| 2025-10-14 | $15.21 | $15.21 | 2,634,000 | — | — |
| 2025-10-13 | $14.98 | $14.98 | 1,231,900 | — | — |
| 2025-10-10 | $15.37 | $15.37 | 1,749,600 | — | — |
| 2025-10-09 | $16.17 | $16.17 | 1,610,700 | — | — |
| 2025-10-08 | $15.65 | $15.65 | 1,843,200 | — | — |
| 2025-10-07 | $14.90 | $14.90 | 1,275,800 | — | — |
| 2025-10-06 | $15.22 | $15.22 | 1,673,500 | — | — |
| 2025-10-03 | $15.42 | $15.42 | 1,423,400 | — | — |
| 2025-10-02 | $15.20 | $15.20 | 1,613,400 | — | — |
| 2025-10-01 | $14.91 | $14.91 | 2,175,200 | — | — |
| 2025-09-30 | $14.52 | $14.52 | 2,092,300 | — | — |
| 2025-09-29 | $14.52 | $14.52 | 2,199,100 | — | — |
| 2025-09-26 | $13.95 | $13.95 | 2,327,500 | — | — |
| 2025-09-25 | $13.43 | $13.43 | 2,231,100 | — | — |
| 2025-09-24 | $13.48 | $13.48 | 2,286,700 | — | — |
| 2025-09-23 | $13.05 | $13.05 | 2,341,900 | — | — |
| 2025-09-22 | $13.32 | $13.32 | 2,282,600 | — | — |
| 2025-09-19 | $12.75 | $12.75 | 4,847,800 | — | — |
| 2025-09-18 | $13.18 | $13.18 | 2,119,700 | — | — |
| 2025-09-17 | $13.06 | $13.06 | 2,275,800 | — | — |
| 2025-09-16 | $13.26 | $13.26 | 2,570,800 | — | — |
| 2025-09-15 | $13.16 | $13.16 | 1,643,700 | — | — |
| 2025-09-12 | $14.19 | $14.19 | 1,599,000 | — | — |
| 2025-09-11 | $14.82 | $14.82 | 1,502,300 | — | — |
| 2025-09-10 | $14.64 | $14.64 | 1,672,600 | — | — |
| 2025-09-09 | $15.36 | $15.36 | 1,567,300 | — | — |
| 2025-09-08 | $15.50 | $15.50 | 2,176,200 | — | — |
| 2025-09-05 | $15.43 | $15.43 | 4,188,400 | — | — |
| 2025-09-04 | $14.79 | $14.79 | 1,331,500 | — | — |
| 2025-09-03 | $15.31 | $15.31 | 2,801,800 | — | — |
| 2025-09-02 | $15.45 | $15.45 | 5,357,100 | — | — |
| 2025-08-29 | $15.27 | $15.27 | 1,886,600 | — | — |
| 2025-08-28 | $15.65 | $15.65 | 1,556,000 | — | — |
| 2025-08-27 | $15.60 | $15.60 | 1,288,500 | — | — |
| 2025-08-26 | $15.55 | $15.55 | 2,024,200 | — | — |
| 2025-08-25 | $15.57 | $15.57 | 1,386,000 | — | — |
| 2025-08-22 | $15.49 | $15.49 | 2,743,900 | — | — |
| 2025-08-21 | $15.23 | $15.23 | 1,773,300 | — | — |
| 2025-08-20 | $14.51 | $14.51 | 1,425,500 | — | — |
| 2025-08-19 | $14.81 | $14.80 | 975,000 | — | — |
| 2025-08-18 | $14.82 | $14.82 | 1,266,200 | — | — |
| 2025-08-15 | $14.70 | $14.70 | 1,150,100 | — | — |
| 2025-08-14 | $14.46 | $14.46 | 1,767,100 | — | — |
| 2025-08-13 | $14.81 | $14.81 | 2,459,600 | — | — |
| 2025-08-12 | $13.22 | $13.22 | 2,012,700 | — | — |
| 2025-08-11 | $13.92 | $13.92 | 1,294,500 | — | — |
| 2025-08-08 | $13.96 | $13.96 | 2,203,300 | — | — |
| 2025-08-07 | $14.23 | $14.23 | 2,080,000 | — | — |
| 2025-08-06 | $14.35 | $14.35 | 2,326,500 | — | — |
| 2025-08-05 | $14.29 | $14.29 | 2,096,000 | — | — |
| 2025-08-04 | $14.44 | $14.44 | 2,108,700 | — | — |
| 2025-08-01 | $13.44 | $13.44 | 1,762,100 | — | — |
| 2025-07-31 | $13.83 | $13.83 | 1,902,400 | — | — |
| 2025-07-30 | $13.67 | $13.67 | 2,060,600 | — | — |
| 2025-07-29 | $13.61 | $13.61 | 1,558,000 | — | — |
| 2025-07-28 | $13.63 | $13.63 | 1,404,000 | — | — |
| 2025-07-25 | $13.67 | $13.67 | 1,178,200 | — | — |
| 2025-07-24 | $14.31 | $14.31 | 1,311,200 | — | — |
| 2025-07-23 | $14.47 | $14.47 | 1,570,900 | — | — |
| 2025-07-22 | $13.87 | $13.87 | 1,521,100 | — | — |
| 2025-07-21 | $13.83 | $13.83 | 1,160,600 | — | — |
| 2025-07-18 | $14.00 | $14.00 | 1,313,000 | — | — |
| 2025-07-17 | $14.53 | $14.53 | 1,032,900 | — | — |
| 2025-07-16 | $14.87 | $14.87 | 2,447,300 | — | — |
| 2025-07-15 | $14.17 | $14.17 | 1,468,500 | — | — |
| 2025-07-14 | $14.69 | $14.69 | 1,137,500 | — | — |
| 2025-07-11 | $14.52 | $14.52 | 1,691,800 | — | — |
| 2025-07-10 | $15.35 | $15.35 | 867,300 | — | — |
| 2025-07-09 | $15.00 | $15.00 | 2,019,200 | — | — |
| 2025-07-08 | $14.33 | $14.33 | 817,000 | — | — |
| 2025-07-07 | $14.25 | $14.25 | 1,162,300 | — | — |
| 2025-07-03 | $14.69 | $14.69 | 613,300 | — | — |
| 2025-07-02 | $14.90 | $14.90 | 1,707,300 | — | — |
| 2025-07-01 | $13.95 | $13.95 | 2,214,200 | — | — |
| 2025-06-30 | $13.99 | $13.99 | 1,759,200 | — | — |
| 2025-06-27 | $14.10 | $14.10 | 4,079,500 | — | — |
| 2025-06-26 | $14.49 | $14.49 | 915,000 | — | — |
| 2025-06-25 | $14.45 | $14.45 | 1,113,300 | — | — |
| 2025-06-24 | $14.40 | $14.40 | 1,852,600 | — | — |
| 2025-06-23 | $13.62 | $13.62 | 1,441,200 | — | — |
| 2025-06-20 | $13.89 | $13.89 | 1,528,800 | — | — |
| 2025-06-18 | $14.09 | $14.09 | 1,010,500 | — | — |
| 2025-06-17 | $14.01 | $14.01 | 1,074,300 | — | — |
| 2025-06-16 | $14.62 | $14.62 | 1,194,800 | — | — |
| 2025-06-13 | $14.55 | $14.55 | 1,998,500 | — | — |
| 2025-06-12 | $14.93 | $14.93 | 1,935,800 | — | — |
| 2025-06-11 | $15.19 | $15.19 | 1,180,600 | — | — |
| 2025-06-10 | $15.26 | $15.26 | 1,861,400 | — | — |
| 2025-06-09 | $14.65 | $14.65 | 1,098,600 | — | — |
| 2025-06-06 | $14.70 | $14.70 | 1,794,400 | — | — |
| 2025-06-05 | $14.22 | $14.22 | 2,052,000 | — | — |
| 2025-06-04 | $14.42 | $14.42 | 2,081,300 | — | — |
| 2025-06-03 | $13.93 | $13.93 | 2,071,900 | — | — |
| 2025-06-02 | $13.96 | $13.96 | 2,562,000 | — | — |
| 2025-05-30 | $13.24 | $13.24 | 1,205,600 | — | — |
| 2025-05-29 | $13.54 | $13.54 | 3,290,200 | — | — |
| 2025-05-28 | $13.04 | $13.04 | 1,210,700 | — | — |
| 2025-05-27 | $13.21 | $13.21 | 1,112,600 | — | — |
| 2025-05-23 | $13.42 | $13.42 | 786,300 | — | — |
| 2025-05-22 | $13.66 | $13.66 | 1,028,600 | — | — |
| 2025-05-21 | $13.69 | $13.69 | 1,132,300 | — | — |
| 2025-05-20 | $14.29 | $14.29 | 1,008,400 | — | — |
| 2025-05-19 | $13.91 | $13.91 | 752,700 | — | — |
| 2025-05-16 | $13.78 | $13.78 | 1,087,500 | — | — |
| 2025-05-15 | $14.16 | $14.16 | 1,050,600 | — | — |
| 2025-05-14 | $13.96 | $13.96 | 1,193,600 | — | — |
| 2025-05-13 | $14.26 | $14.26 | 1,204,800 | — | — |
| 2025-05-12 | $14.80 | $14.80 | 1,514,800 | — | — |
| 2025-05-09 | $14.37 | $14.37 | 1,368,000 | — | — |
| 2025-05-08 | $14.43 | $14.43 | 1,323,900 | — | — |
| 2025-05-07 | $14.32 | $14.32 | 1,841,500 | — | — |
| 2025-05-06 | $13.97 | $13.97 | 2,093,900 | — | — |
| 2025-05-05 | $15.99 | $15.99 | 843,000 | — | — |
| 2025-05-02 | $16.44 | $16.44 | 1,118,600 | — | — |
| 2025-05-01 | $16.06 | $16.06 | 1,138,300 | — | — |
| 2025-04-30 | $16.65 | $16.65 | 1,912,000 | — | — |
| 2025-04-29 | $16.50 | $16.50 | 1,521,200 | — | — |
| 2025-04-28 | $16.25 | $16.25 | 1,423,900 | — | — |
| 2025-04-25 | $15.68 | $15.68 | 1,150,300 | — | — |
| 2025-04-24 | $15.49 | $15.49 | 1,361,400 | — | — |
| 2025-04-23 | $14.87 | $14.87 | 1,479,800 | — | — |
| 2025-04-22 | $14.60 | $14.60 | 1,870,000 | — | — |
| 2025-04-21 | $13.15 | $13.15 | 1,211,600 | — | — |
| 2025-04-17 | $12.74 | $12.74 | 979,200 | — | — |
| 2025-04-16 | $12.55 | $12.55 | 1,434,700 | — | — |
| 2025-04-15 | $13.17 | $13.17 | 1,111,500 | — | — |
| 2025-04-14 | $13.27 | $13.27 | 1,803,300 | — | — |
| 2025-04-11 | $12.70 | $12.70 | 1,626,400 | — | — |
| 2025-04-10 | $12.50 | $12.50 | 1,336,000 | — | — |
| 2025-04-09 | $12.86 | $12.86 | 2,345,800 | — | — |
| 2025-04-08 | $11.47 | $11.47 | 2,582,200 | — | — |
| 2025-04-07 | $11.60 | $11.60 | 1,709,600 | — | — |
| 2025-04-04 | $11.78 | $11.78 | 1,549,700 | — | — |
| 2025-04-03 | $12.79 | $12.79 | 1,515,000 | — | — |
| 2025-04-02 | $13.74 | $13.74 | 3,629,100 | — | — |
| 2025-04-01 | $12.29 | $12.29 | 2,888,100 | — | — |
| 2025-03-31 | $13.60 | $13.59 | 3,555,600 | — | — |
| 2025-03-28 | $14.78 | $14.78 | 1,513,500 | — | — |
| 2025-03-27 | $14.20 | $14.20 | 654,300 | — | — |
| 2025-03-26 | $13.81 | $13.81 | 796,100 | — | — |
| 2025-03-25 | $14.12 | $14.12 | 936,500 | — | — |
| 2025-03-24 | $14.76 | $14.76 | 810,300 | — | — |
| 2025-03-21 | $14.43 | $14.43 | 1,554,200 | — | — |
| 2025-03-20 | $14.61 | $14.61 | 521,200 | — | — |
| 2025-03-19 | $14.82 | $14.82 | 683,600 | — | — |
| 2025-03-18 | $14.51 | $14.51 | 814,400 | — | — |
| 2025-03-17 | $15.44 | $15.44 | 576,400 | — | — |
| 2025-03-14 | $15.15 | $15.15 | 922,500 | — | — |
| 2025-03-13 | $14.89 | $14.89 | 670,800 | — | — |
| 2025-03-12 | $15.95 | $15.95 | 2,062,300 | — | — |
| 2025-03-11 | $15.04 | $15.04 | 1,753,700 | — | — |
| 2025-03-10 | $14.95 | $14.95 | 1,740,800 | — | — |
| 2025-03-07 | $16.69 | $16.69 | 1,621,000 | — | — |
| 2025-03-06 | $16.27 | $16.27 | 1,714,900 | — | — |
| 2025-03-05 | $16.30 | $16.30 | 1,323,200 | — | — |
| 2025-03-04 | $15.95 | $15.95 | 2,833,100 | — | — |
| 2025-03-03 | $15.20 | $15.20 | 2,262,800 | — | — |
| 2025-02-28 | $16.56 | $16.56 | 2,241,700 | — | — |
| 2025-02-27 | $18.60 | $18.60 | 816,100 | — | — |
| 2025-02-26 | $18.89 | $18.89 | 724,800 | — | — |
| 2025-02-25 | $19.20 | $19.20 | 987,800 | — | — |
| 2025-02-24 | $20.67 | $20.67 | 777,300 | — | — |
| 2025-02-21 | $20.73 | $20.73 | 849,200 | — | — |
| 2025-02-20 | $21.59 | $21.59 | 784,100 | — | — |
| 2025-02-19 | $22.23 | $22.23 | 587,400 | — | — |
| 2025-02-18 | $21.79 | $21.79 | 730,500 | — | — |
| 2025-02-14 | $21.37 | $21.37 | 780,700 | — | — |
| 2025-02-13 | $21.31 | $21.31 | 579,900 | — | — |
| 2025-02-12 | $20.82 | $20.82 | 747,300 | — | — |
| 2025-02-11 | $20.58 | $20.58 | 1,059,500 | — | — |
| 2025-02-10 | $20.88 | $20.88 | 1,049,100 | — | — |
| 2025-02-07 | $22.25 | $22.25 | 817,200 | — | — |
| 2025-02-06 | $22.53 | $22.53 | 908,600 | — | — |
| 2025-02-05 | $23.59 | $23.59 | 1,045,900 | — | — |
| 2025-02-04 | $22.99 | $22.99 | 865,600 | — | — |
| 2025-02-03 | $21.84 | $21.84 | 956,800 | — | — |
| 2025-01-31 | $23.30 | $23.30 | 1,101,200 | — | — |
| 2025-01-30 | $23.58 | $23.58 | 803,400 | — | — |
| 2025-01-29 | $23.41 | $23.41 | 585,800 | — | — |
| 2025-01-28 | $23.50 | $23.50 | 625,100 | — | — |
| 2025-01-27 | $23.19 | $23.19 | 981,000 | — | — |
| 2025-01-24 | $22.22 | $22.22 | 861,100 | — | — |
| 2025-01-23 | $23.28 | $23.28 | 919,700 | — | — |
| 2025-01-22 | $23.31 | $23.31 | 1,025,600 | — | — |
| 2025-01-21 | $23.04 | $23.04 | 1,001,000 | — | — |
| 2025-01-17 | $21.93 | $21.93 | 868,200 | — | — |
| 2025-01-16 | $21.67 | $21.67 | 1,302,600 | — | — |
| 2025-01-15 | $21.50 | $21.50 | 1,693,300 | — | — |
| 2025-01-14 | $18.74 | $18.74 | 985,600 | — | — |
| 2025-01-13 | $19.59 | $19.59 | 840,500 | — | — |
| 2025-01-10 | $19.10 | $19.10 | 1,302,300 | — | — |
| 2025-01-08 | $21.25 | $21.25 | 1,245,700 | — | — |
| 2025-01-07 | $21.18 | $21.18 | 1,660,700 | — | — |
| 2025-01-06 | $19.82 | $19.82 | 1,621,200 | — | — |
| 2025-01-03 | $21.26 | $21.26 | 642,300 | — | — |
| 2025-01-02 | $20.84 | $20.84 | 698,500 | — | — |