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
- 2020-09-17 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 | $19.56 | $19.56 | 1,433,800 | — | — |
| 2025-12-30 | $19.20 | $19.20 | 1,985,000 | — | — |
| 2025-12-29 | $19.59 | $19.59 | 2,232,400 | — | — |
| 2025-12-26 | $20.04 | $20.04 | 964,700 | — | — |
| 2025-12-24 | $20.35 | $20.35 | 971,000 | — | — |
| 2025-12-23 | $20.41 | $20.41 | 1,055,700 | — | — |
| 2025-12-22 | $20.78 | $20.78 | 1,421,600 | — | — |
| 2025-12-19 | $19.85 | $19.85 | 4,120,000 | — | — |
| 2025-12-18 | $18.55 | $18.55 | 1,812,100 | — | — |
| 2025-12-17 | $18.90 | $18.90 | 2,170,100 | — | — |
| 2025-12-16 | $19.55 | $19.55 | 3,230,400 | — | — |
| 2025-12-15 | $19.59 | $19.59 | 2,791,000 | — | — |
| 2025-12-12 | $19.27 | $19.27 | 4,454,100 | — | — |
| 2025-12-11 | $19.42 | $19.42 | 3,284,100 | — | — |
| 2025-12-10 | $19.69 | $19.69 | 9,976,400 | — | — |
| 2025-12-09 | $18.44 | $18.44 | 6,355,200 | — | — |
| 2025-12-08 | $22.20 | $22.20 | 8,161,300 | — | — |
| 2025-12-05 | $20.28 | $20.28 | 2,574,600 | — | — |
| 2025-12-04 | $20.65 | $20.65 | 2,105,400 | — | — |
| 2025-12-03 | $20.09 | $20.09 | 2,539,300 | — | — |
| 2025-12-02 | $19.99 | $19.99 | 3,325,100 | — | — |
| 2025-12-01 | $20.61 | $20.61 | 1,611,500 | — | — |
| 2025-11-28 | $21.90 | $21.90 | 2,258,400 | — | — |
| 2025-11-26 | $21.17 | $21.17 | 3,078,400 | — | — |
| 2025-11-25 | $20.80 | $20.80 | 2,570,100 | — | — |
| 2025-11-24 | $21.67 | $21.67 | 2,180,600 | — | — |
| 2025-11-21 | $21.18 | $21.18 | 1,908,000 | — | — |
| 2025-11-20 | $20.12 | $20.12 | 2,034,900 | — | — |
| 2025-11-19 | $20.60 | $20.60 | 1,991,300 | — | — |
| 2025-11-18 | $20.96 | $20.96 | 2,101,300 | — | — |
| 2025-11-17 | $20.24 | $20.24 | 4,272,800 | — | — |
| 2025-11-14 | $18.79 | $18.79 | 1,896,100 | — | — |
| 2025-11-13 | $18.83 | $18.83 | 1,497,800 | — | — |
| 2025-11-12 | $18.61 | $18.61 | 1,784,500 | — | — |
| 2025-11-11 | $19.67 | $19.67 | 2,179,600 | — | — |
| 2025-11-10 | $18.51 | $18.51 | 2,038,100 | — | — |
| 2025-11-07 | $18.36 | $18.36 | 3,622,500 | — | — |
| 2025-11-06 | $18.21 | $18.21 | 5,272,500 | — | — |
| 2025-11-05 | $20.90 | $20.90 | 2,368,400 | — | — |
| 2025-11-04 | $21.52 | $21.52 | 3,083,900 | — | — |
| 2025-11-03 | $24.11 | $24.11 | 2,847,700 | — | — |
| 2025-10-31 | $22.58 | $22.58 | 3,002,500 | — | — |
| 2025-10-30 | $23.55 | $23.55 | 2,240,100 | — | — |
| 2025-10-29 | $23.63 | $23.63 | 3,458,700 | — | — |
| 2025-10-28 | $24.29 | $24.29 | 3,516,100 | — | — |
| 2025-10-27 | $24.17 | $24.17 | 12,671,800 | — | — |
| 2025-10-24 | $17.12 | $17.12 | 1,776,100 | — | — |
| 2025-10-23 | $16.49 | $16.49 | 2,906,100 | — | — |
| 2025-10-22 | $16.35 | $16.35 | 1,760,900 | — | — |
| 2025-10-21 | $16.75 | $16.75 | 1,408,200 | — | — |
| 2025-10-20 | $17.08 | $17.08 | 2,034,600 | — | — |
| 2025-10-17 | $16.38 | $16.38 | 1,727,200 | — | — |
| 2025-10-16 | $16.42 | $16.42 | 2,378,500 | — | — |
| 2025-10-15 | $16.53 | $16.53 | 3,257,000 | — | — |
| 2025-10-14 | $15.45 | $15.45 | 2,200,600 | — | — |
| 2025-10-13 | $14.03 | $14.03 | 1,491,100 | — | — |
| 2025-10-10 | $14.05 | $14.05 | 1,853,400 | — | — |
| 2025-10-09 | $14.68 | $14.68 | 2,238,000 | — | — |
| 2025-10-08 | $14.56 | $14.56 | 3,009,700 | — | — |
| 2025-10-07 | $13.95 | $13.95 | 3,155,200 | — | — |
| 2025-10-06 | $12.65 | $12.65 | 3,141,600 | — | — |
| 2025-10-03 | $13.06 | $13.06 | 1,292,200 | — | — |
| 2025-10-02 | $12.55 | $12.55 | 1,815,800 | — | — |
| 2025-10-01 | $12.50 | $12.50 | 2,273,500 | — | — |
| 2025-09-30 | $12.65 | $12.65 | 2,747,000 | — | — |
| 2025-09-29 | $12.37 | $12.37 | 4,068,700 | — | — |
| 2025-09-26 | $13.15 | $13.15 | 1,395,000 | — | — |
| 2025-09-25 | $12.58 | $12.58 | 3,522,600 | — | — |
| 2025-09-24 | $13.17 | $13.17 | 2,462,300 | — | — |
| 2025-09-23 | $13.19 | $13.19 | 2,267,200 | — | — |
| 2025-09-22 | $13.44 | $13.44 | 2,420,900 | — | — |
| 2025-09-19 | $13.13 | $13.13 | 6,634,100 | — | — |
| 2025-09-18 | $13.92 | $13.92 | 1,954,000 | — | — |
| 2025-09-17 | $13.15 | $13.15 | 1,823,500 | — | — |
| 2025-09-16 | $12.99 | $12.99 | 1,929,400 | — | — |
| 2025-09-15 | $12.86 | $12.86 | 1,446,100 | — | — |
| 2025-09-12 | $13.15 | $13.15 | 2,028,300 | — | — |
| 2025-09-11 | $13.18 | $13.18 | 1,669,700 | — | — |
| 2025-09-10 | $13.28 | $13.28 | 2,122,700 | — | — |
| 2025-09-09 | $13.25 | $13.25 | 1,510,300 | — | — |
| 2025-09-08 | $13.30 | $13.30 | 1,916,500 | — | — |
| 2025-09-05 | $14.22 | $14.22 | 2,419,400 | — | — |
| 2025-09-04 | $13.24 | $13.24 | 1,757,200 | — | — |
| 2025-09-03 | $13.48 | $13.48 | 2,274,000 | — | — |
| 2025-09-02 | $13.50 | $13.50 | 3,138,700 | — | — |
| 2025-08-29 | $13.49 | $13.49 | 1,972,800 | — | — |
| 2025-08-28 | $13.75 | $13.75 | 4,281,500 | — | — |
| 2025-08-27 | $13.64 | $13.64 | 2,184,600 | — | — |
| 2025-08-26 | $13.38 | $13.38 | 2,523,200 | — | — |
| 2025-08-25 | $13.00 | $13.00 | 4,062,600 | — | — |
| 2025-08-22 | $12.58 | $12.58 | 2,298,400 | — | — |
| 2025-08-21 | $12.22 | $12.22 | 1,603,200 | — | — |
| 2025-08-20 | $11.97 | $11.97 | 1,529,400 | — | — |
| 2025-08-19 | $12.25 | $12.25 | 2,791,500 | — | — |
| 2025-08-18 | $12.33 | $12.33 | 1,936,900 | — | — |
| 2025-08-15 | $12.38 | $12.38 | 1,931,400 | — | — |
| 2025-08-14 | $12.50 | $12.50 | 2,004,600 | — | — |
| 2025-08-13 | $12.24 | $12.24 | 2,908,200 | — | — |
| 2025-08-12 | $11.62 | $11.62 | 2,262,300 | — | — |
| 2025-08-11 | $11.24 | $11.24 | 2,708,300 | — | — |
| 2025-08-08 | $11.16 | $11.16 | 2,348,100 | — | — |
| 2025-08-07 | $11.19 | $11.19 | 3,613,300 | — | — |
| 2025-08-06 | $11.59 | $11.59 | 14,368,400 | — | — |
| 2025-08-05 | $10.47 | $10.47 | 2,689,500 | — | — |
| 2025-08-04 | $10.25 | $10.25 | 1,861,000 | — | — |
| 2025-08-01 | $10.05 | $10.05 | 2,751,400 | — | — |
| 2025-07-31 | $9.85 | $9.85 | 3,495,600 | — | — |
| 2025-07-30 | $9.91 | $9.91 | 3,001,500 | — | — |
| 2025-07-29 | $9.20 | $9.20 | 2,400,700 | — | — |
| 2025-07-28 | $9.31 | $9.31 | 2,248,500 | — | — |
| 2025-07-25 | $9.95 | $9.95 | 3,091,300 | — | — |
| 2025-07-24 | $9.24 | $9.24 | 1,314,600 | — | — |
| 2025-07-23 | $9.38 | $9.38 | 1,700,100 | — | — |
| 2025-07-22 | $9.21 | $9.21 | 1,375,100 | — | — |
| 2025-07-21 | $9.17 | $9.17 | 1,584,300 | — | — |
| 2025-07-18 | $9.02 | $9.02 | 1,691,100 | — | — |
| 2025-07-17 | $9.40 | $9.40 | 2,440,300 | — | — |
| 2025-07-16 | $9.33 | $9.33 | 5,449,500 | — | — |
| 2025-07-15 | $8.28 | $8.28 | 3,266,800 | — | — |
| 2025-07-14 | $8.91 | $8.91 | 3,202,000 | — | — |
| 2025-07-11 | $8.64 | $8.64 | 2,640,500 | — | — |
| 2025-07-10 | $8.80 | $8.80 | 3,009,400 | — | — |
| 2025-07-09 | $8.88 | $8.88 | 5,688,500 | — | — |
| 2025-07-08 | $8.39 | $8.39 | 3,737,900 | — | — |
| 2025-07-07 | $8.18 | $8.18 | 3,672,800 | — | — |
| 2025-07-03 | $8.76 | $8.76 | 1,989,000 | — | — |
| 2025-07-02 | $8.94 | $8.94 | 5,558,000 | — | — |
| 2025-07-01 | $8.68 | $8.68 | 9,321,900 | — | — |
| 2025-06-30 | $9.52 | $9.52 | 1,467,100 | — | — |
| 2025-06-27 | $9.57 | $9.57 | 4,646,500 | — | — |
| 2025-06-26 | $10.05 | $10.05 | 1,911,400 | — | — |
| 2025-06-25 | $10.42 | $10.42 | 1,972,500 | — | — |
| 2025-06-24 | $10.63 | $10.63 | 1,418,300 | — | — |
| 2025-06-23 | $10.16 | $10.16 | 1,810,700 | — | — |
| 2025-06-20 | $10.32 | $10.32 | 4,041,200 | — | — |
| 2025-06-18 | $10.78 | $10.78 | 3,007,800 | — | — |
| 2025-06-17 | $10.86 | $10.86 | 6,712,800 | — | — |
| 2025-06-16 | $13.82 | $13.82 | 7,062,800 | — | — |
| 2025-06-13 | $14.41 | $14.41 | 1,748,000 | — | — |
| 2025-06-12 | $14.46 | $14.46 | 2,504,500 | — | — |
| 2025-06-11 | $14.57 | $14.57 | 1,594,200 | — | — |
| 2025-06-10 | $14.78 | $14.78 | 2,524,500 | — | — |
| 2025-06-09 | $14.40 | $14.40 | 3,622,200 | — | — |
| 2025-06-06 | $14.70 | $14.70 | 2,674,400 | — | — |
| 2025-06-05 | $13.99 | $13.99 | 2,458,900 | — | — |
| 2025-06-04 | $13.41 | $13.41 | 1,975,400 | — | — |
| 2025-06-03 | $13.27 | $13.27 | 1,752,500 | — | — |
| 2025-06-02 | $12.70 | $12.70 | 2,219,100 | — | — |
| 2025-05-30 | $11.96 | $11.96 | 1,133,000 | — | — |
| 2025-05-29 | $12.24 | $12.24 | 1,579,100 | — | — |
| 2025-05-28 | $11.76 | $11.76 | 871,300 | — | — |
| 2025-05-27 | $11.70 | $11.70 | 1,095,600 | — | — |
| 2025-05-23 | $11.69 | $11.69 | 1,469,300 | — | — |
| 2025-05-22 | $11.90 | $11.90 | 1,744,400 | — | — |
| 2025-05-21 | $11.76 | $11.76 | 1,573,800 | — | — |
| 2025-05-20 | $12.34 | $12.34 | 1,097,000 | — | — |
| 2025-05-19 | $11.66 | $11.66 | 1,581,500 | — | — |
| 2025-05-16 | $11.83 | $11.83 | 2,188,100 | — | — |
| 2025-05-15 | $11.74 | $11.74 | 1,088,600 | — | — |
| 2025-05-14 | $11.70 | $11.70 | 1,983,500 | — | — |
| 2025-05-13 | $12.10 | $12.10 | 2,987,000 | — | — |
| 2025-05-12 | $12.56 | $12.56 | 4,777,500 | — | — |
| 2025-05-09 | $11.41 | $11.41 | 4,516,000 | — | — |
| 2025-05-08 | $11.30 | $11.30 | 7,123,000 | — | — |
| 2025-05-07 | $9.40 | $9.40 | 5,562,900 | — | — |
| 2025-05-06 | $10.02 | $10.02 | 6,130,500 | — | — |
| 2025-05-05 | $11.83 | $11.83 | 1,362,000 | — | — |
| 2025-05-02 | $11.86 | $11.86 | 1,040,600 | — | — |
| 2025-05-01 | $11.99 | $11.99 | 1,644,000 | — | — |
| 2025-04-30 | $11.79 | $11.79 | 3,256,800 | — | — |
| 2025-04-29 | $11.72 | $11.72 | 2,809,400 | — | — |
| 2025-04-28 | $11.28 | $11.28 | 1,802,500 | — | — |
| 2025-04-25 | $11.06 | $11.06 | 1,568,400 | — | — |
| 2025-04-24 | $11.11 | $11.11 | 1,947,500 | — | — |
| 2025-04-23 | $10.78 | $10.78 | 4,358,600 | — | — |
| 2025-04-22 | $9.91 | $9.91 | 3,264,900 | — | — |
| 2025-04-21 | $9.33 | $9.33 | 4,505,900 | — | — |
| 2025-04-17 | $8.17 | $8.17 | 1,315,700 | — | — |
| 2025-04-16 | $7.83 | $7.83 | 1,455,100 | — | — |
| 2025-04-15 | $7.85 | $7.85 | 1,452,800 | — | — |
| 2025-04-14 | $7.47 | $7.47 | 2,250,700 | — | — |
| 2025-04-11 | $7.04 | $7.04 | 1,349,100 | — | — |
| 2025-04-10 | $6.98 | $6.98 | 2,352,200 | — | — |
| 2025-04-09 | $7.55 | $7.55 | 6,988,500 | — | — |
| 2025-04-08 | $6.81 | $6.81 | 2,191,100 | — | — |
| 2025-04-07 | $7.49 | $7.49 | 2,770,900 | — | — |
| 2025-04-04 | $8.28 | $8.28 | 2,602,700 | — | — |
| 2025-04-03 | $9.42 | $9.42 | 1,703,000 | — | — |
| 2025-04-02 | $9.91 | $9.91 | 2,743,200 | — | — |
| 2025-04-01 | $9.23 | $9.23 | 8,273,200 | — | — |
| 2025-03-31 | $10.46 | $10.46 | 2,930,500 | — | — |
| 2025-03-28 | $11.45 | $11.45 | 1,157,800 | — | — |
| 2025-03-27 | $11.80 | $11.80 | 1,532,600 | — | — |
| 2025-03-26 | $11.26 | $11.26 | 1,635,700 | — | — |
| 2025-03-25 | $11.40 | $11.40 | 2,051,800 | — | — |
| 2025-03-24 | $12.39 | $12.39 | 3,117,800 | — | — |
| 2025-03-21 | $12.08 | $12.08 | 2,328,400 | — | — |
| 2025-03-20 | $12.26 | $12.26 | 1,654,300 | — | — |
| 2025-03-19 | $12.40 | $12.40 | 1,807,800 | — | — |
| 2025-03-18 | $12.58 | $12.58 | 1,814,700 | — | — |
| 2025-03-17 | $12.31 | $12.31 | 2,371,200 | — | — |
| 2025-03-14 | $12.05 | $12.05 | 1,007,600 | — | — |
| 2025-03-13 | $11.88 | $11.88 | 1,326,900 | — | — |
| 2025-03-12 | $12.36 | $12.36 | 1,773,500 | — | — |
| 2025-03-11 | $12.03 | $12.03 | 2,318,200 | — | — |
| 2025-03-10 | $11.50 | $11.50 | 1,605,900 | — | — |
| 2025-03-07 | $12.40 | $12.40 | 1,331,000 | — | — |
| 2025-03-06 | $12.24 | $12.24 | 1,080,400 | — | — |
| 2025-03-05 | $12.18 | $12.18 | 1,531,700 | — | — |
| 2025-03-04 | $11.89 | $11.89 | 3,031,700 | — | — |
| 2025-03-03 | $12.32 | $12.32 | 2,162,900 | — | — |
| 2025-02-28 | $13.61 | $13.61 | 1,762,400 | — | — |
| 2025-02-27 | $13.17 | $13.17 | 2,055,600 | — | — |
| 2025-02-26 | $13.79 | $13.79 | 1,035,900 | — | — |
| 2025-02-25 | $13.55 | $13.55 | 1,565,900 | — | — |
| 2025-02-24 | $13.59 | $13.59 | 2,981,900 | — | — |
| 2025-02-21 | $14.01 | $14.01 | 1,187,000 | — | — |
| 2025-02-20 | $13.99 | $13.99 | 886,600 | — | — |
| 2025-02-19 | $13.82 | $13.82 | 1,242,300 | — | — |
| 2025-02-18 | $13.78 | $13.78 | 1,114,200 | — | — |
| 2025-02-14 | $13.91 | $13.91 | 984,200 | — | — |
| 2025-02-13 | $14.05 | $14.05 | 1,002,700 | — | — |
| 2025-02-12 | $13.92 | $13.92 | 1,460,500 | — | — |
| 2025-02-11 | $13.52 | $13.52 | 1,754,900 | — | — |
| 2025-02-10 | $14.48 | $14.48 | 1,276,700 | — | — |
| 2025-02-07 | $15.37 | $15.37 | 1,279,700 | — | — |
| 2025-02-06 | $16.76 | $16.76 | 3,219,200 | — | — |
| 2025-02-05 | $15.68 | $15.68 | 1,546,100 | — | — |
| 2025-02-04 | $14.79 | $14.79 | 1,868,200 | — | — |
| 2025-02-03 | $13.87 | $13.87 | 1,234,400 | — | — |
| 2025-01-31 | $14.22 | $14.22 | 2,140,300 | — | — |
| 2025-01-30 | $14.14 | $14.14 | 1,517,400 | — | — |
| 2025-01-29 | $13.54 | $13.54 | 1,278,300 | — | — |
| 2025-01-28 | $13.46 | $13.46 | 1,876,600 | — | — |
| 2025-01-27 | $13.67 | $13.67 | 13,084,400 | — | — |
| 2025-01-24 | $13.72 | $13.72 | 3,273,500 | — | — |
| 2025-01-23 | $13.69 | $13.69 | 1,924,000 | — | — |
| 2025-01-22 | $14.11 | $14.11 | 3,228,500 | — | — |
| 2025-01-21 | $14.55 | $14.55 | 2,397,200 | — | — |
| 2025-01-17 | $14.13 | $14.13 | 2,476,100 | — | — |
| 2025-01-16 | $14.77 | $14.77 | 2,292,200 | — | — |
| 2025-01-15 | $15.54 | $15.54 | 3,290,300 | — | — |
| 2025-01-14 | $15.00 | $15.00 | 2,327,200 | — | — |
| 2025-01-13 | $15.29 | $15.29 | 2,950,900 | — | — |
| 2025-01-10 | $15.87 | $15.87 | 9,828,500 | — | — |
| 2025-01-08 | $23.05 | $23.05 | 1,082,500 | — | — |
| 2025-01-07 | $23.85 | $23.85 | 956,500 | — | — |
| 2025-01-06 | $24.57 | $24.57 | 789,300 | — | — |
| 2025-01-03 | $24.76 | $24.76 | 1,085,000 | — | — |
| 2025-01-02 | $25.46 | $25.46 | 1,156,900 | — | — |