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
- 2020-10-15 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 | $18.43 | $20.93 | 1,611,900 | — | — |
| 2025-12-30 | $18.53 | $21.05 | 1,241,200 | — | — |
| 2025-12-29 | $18.65 | $21.18 | 863,100 | — | — |
| 2025-12-26 | $18.82 | $21.38 | 1,087,700 | — | — |
| 2025-12-24 | $18.77 | $21.32 | 757,200 | — | — |
| 2025-12-23 | $18.75 | $21.30 | 2,099,600 | — | — |
| 2025-12-22 | $18.75 | $21.30 | 1,443,600 | — | — |
| 2025-12-19 | $18.79 | $21.34 | 6,148,200 | — | — |
| 2025-12-18 | $19.00 | $21.58 | 2,228,300 | — | — |
| 2025-12-17 | $18.97 | $21.55 | 1,652,000 | — | — |
| 2025-12-16 | $19.14 | $21.74 | 2,909,300 | — | — |
| 2025-12-15 | $19.48 | $22.13 | 1,699,100 | — | — |
| 2025-12-12 | $19.65 | $22.32 | 1,894,700 | — | — |
| 2025-12-11 | $19.73 | $22.41 | 1,568,900 | — | — |
| 2025-12-10 | $19.86 | $22.56 | 2,454,000 | — | — |
| 2025-12-09 | $19.32 | $21.95 | 2,151,400 | — | — |
| 2025-12-08 | $19.37 | $22.00 | 2,717,100 | — | — |
| 2025-12-05 | $19.05 | $21.64 | 2,263,800 | — | — |
| 2025-12-04 | $18.91 | $21.48 | 1,755,500 | — | — |
| 2025-12-03 | $18.82 | $21.38 | 2,543,300 | — | — |
| 2025-12-02 | $18.57 | $20.95 | 2,270,800 | — | — |
| 2025-12-01 | $18.99 | $21.42 | 1,891,100 | — | — |
| 2025-11-28 | $18.83 | $21.24 | 1,238,100 | — | — |
| 2025-11-26 | $19.04 | $21.48 | 3,581,000 | — | — |
| 2025-11-25 | $19.21 | $21.67 | 5,129,400 | — | — |
| 2025-11-24 | $18.31 | $20.65 | 1,579,900 | — | — |
| 2025-11-21 | $18.21 | $20.54 | 1,716,600 | — | — |
| 2025-11-20 | $17.44 | $19.67 | 1,751,700 | — | — |
| 2025-11-19 | $17.46 | $19.69 | 1,377,900 | — | — |
| 2025-11-18 | $17.39 | $19.62 | 1,840,000 | — | — |
| 2025-11-17 | $17.15 | $19.34 | 2,007,100 | — | — |
| 2025-11-14 | $17.62 | $19.87 | 1,595,400 | — | — |
| 2025-11-13 | $17.42 | $19.65 | 1,469,600 | — | — |
| 2025-11-12 | $17.71 | $19.98 | 1,409,500 | — | — |
| 2025-11-11 | $17.50 | $19.74 | 2,552,600 | — | — |
| 2025-11-10 | $17.40 | $19.63 | 2,308,900 | — | — |
| 2025-11-07 | $17.55 | $19.80 | 3,366,100 | — | — |
| 2025-11-06 | $17.50 | $19.74 | 3,574,400 | — | — |
| 2025-11-05 | $17.22 | $19.42 | 3,102,700 | — | — |
| 2025-11-04 | $16.94 | $19.11 | 6,037,400 | — | — |
| 2025-11-03 | $17.28 | $19.49 | 3,712,500 | — | — |
| 2025-10-31 | $17.53 | $19.77 | 3,753,600 | — | — |
| 2025-10-30 | $17.41 | $19.64 | 3,250,800 | — | — |
| 2025-10-29 | $16.73 | $18.87 | 3,665,900 | — | — |
| 2025-10-28 | $17.19 | $19.39 | 5,953,300 | — | — |
| 2025-10-27 | $17.23 | $19.43 | 4,203,700 | — | — |
| 2025-10-24 | $17.66 | $19.92 | 7,926,400 | — | — |
| 2025-10-23 | $18.36 | $20.71 | 2,699,500 | — | — |
| 2025-10-22 | $18.39 | $20.74 | 2,691,600 | — | — |
| 2025-10-21 | $18.59 | $20.97 | 2,879,100 | — | — |
| 2025-10-20 | $18.66 | $21.05 | 4,369,600 | — | — |
| 2025-10-17 | $18.17 | $20.50 | 5,404,900 | — | — |
| 2025-10-16 | $17.22 | $19.42 | 4,702,300 | — | — |
| 2025-10-15 | $18.75 | $21.15 | 3,754,800 | — | — |
| 2025-10-14 | $18.86 | $21.27 | 4,466,600 | — | — |
| 2025-10-13 | $18.22 | $20.55 | 6,151,900 | — | — |
| 2025-10-10 | $17.82 | $20.10 | 4,607,800 | — | — |
| 2025-10-09 | $18.59 | $20.97 | 4,914,200 | — | — |
| 2025-10-08 | $18.65 | $21.04 | 4,048,700 | — | — |
| 2025-10-07 | $18.73 | $21.13 | 4,596,900 | — | — |
| 2025-10-06 | $18.68 | $21.07 | 5,842,100 | — | — |
| 2025-10-03 | $18.23 | $20.56 | 1,801,400 | — | — |
| 2025-10-02 | $18.26 | $20.60 | 1,638,300 | — | — |
| 2025-10-01 | $18.25 | $20.59 | 2,181,500 | — | — |
| 2025-09-30 | $18.15 | $20.47 | 1,635,800 | — | — |
| 2025-09-29 | $18.16 | $20.48 | 1,726,600 | — | — |
| 2025-09-26 | $18.34 | $20.69 | 1,279,800 | — | — |
| 2025-09-25 | $18.20 | $20.53 | 1,997,300 | — | — |
| 2025-09-24 | $17.93 | $20.22 | 1,352,100 | — | — |
| 2025-09-23 | $18.00 | $20.30 | 1,509,300 | — | — |
| 2025-09-22 | $18.06 | $20.37 | 2,361,200 | — | — |
| 2025-09-19 | $18.04 | $20.35 | 7,187,200 | — | — |
| 2025-09-18 | $18.15 | $20.47 | 1,563,500 | — | — |
| 2025-09-17 | $17.55 | $19.80 | 2,200,200 | — | — |
| 2025-09-16 | $17.40 | $19.63 | 2,926,500 | — | — |
| 2025-09-15 | $17.32 | $19.54 | 1,624,000 | — | — |
| 2025-09-12 | $17.39 | $19.62 | 1,810,600 | — | — |
| 2025-09-11 | $17.41 | $19.64 | 2,329,000 | — | — |
| 2025-09-10 | $16.95 | $19.12 | 805,000 | — | — |
| 2025-09-09 | $17.12 | $19.31 | 1,030,400 | — | — |
| 2025-09-08 | $17.42 | $19.65 | 1,153,100 | — | — |
| 2025-09-05 | $17.30 | $19.51 | 1,379,800 | — | — |
| 2025-09-04 | $17.35 | $19.57 | 1,300,900 | — | — |
| 2025-09-03 | $17.02 | $19.20 | 1,045,400 | — | — |
| 2025-09-02 | $17.13 | $19.18 | 1,519,400 | — | — |
| 2025-08-29 | $17.11 | $19.15 | 2,485,000 | — | — |
| 2025-08-28 | $16.99 | $19.02 | 1,070,600 | — | — |
| 2025-08-27 | $17.11 | $19.15 | 1,752,400 | — | — |
| 2025-08-26 | $16.66 | $18.65 | 1,370,500 | — | — |
| 2025-08-25 | $16.55 | $18.53 | 886,600 | — | — |
| 2025-08-22 | $16.80 | $18.81 | 1,928,900 | — | — |
| 2025-08-21 | $15.85 | $17.74 | 816,600 | — | — |
| 2025-08-20 | $15.91 | $17.81 | 858,200 | — | — |
| 2025-08-19 | $15.91 | $17.81 | 956,800 | — | — |
| 2025-08-18 | $15.87 | $17.76 | 1,359,600 | — | — |
| 2025-08-15 | $15.77 | $17.65 | 1,458,100 | — | — |
| 2025-08-14 | $16.09 | $18.01 | 1,036,600 | — | — |
| 2025-08-13 | $16.21 | $18.15 | 1,048,900 | — | — |
| 2025-08-12 | $15.88 | $17.78 | 1,779,600 | — | — |
| 2025-08-11 | $15.26 | $17.08 | 700,500 | — | — |
| 2025-08-08 | $15.24 | $17.06 | 898,500 | — | — |
| 2025-08-07 | $15.03 | $16.82 | 1,273,200 | — | — |
| 2025-08-06 | $15.14 | $16.95 | 1,195,200 | — | — |
| 2025-08-05 | $15.31 | $17.14 | 1,700,000 | — | — |
| 2025-08-04 | $15.25 | $17.07 | 847,500 | — | — |
| 2025-08-01 | $15.03 | $16.82 | 1,712,900 | — | — |
| 2025-07-31 | $15.45 | $17.29 | 1,932,400 | — | — |
| 2025-07-30 | $15.68 | $17.55 | 1,541,000 | — | — |
| 2025-07-29 | $15.74 | $17.62 | 1,442,900 | — | — |
| 2025-07-28 | $16.12 | $18.04 | 1,491,600 | — | — |
| 2025-07-25 | $15.96 | $17.87 | 3,424,300 | — | — |
| 2025-07-24 | $15.77 | $17.65 | 2,776,700 | — | — |
| 2025-07-23 | $16.20 | $18.13 | 1,462,300 | — | — |
| 2025-07-22 | $16.19 | $18.12 | 1,966,500 | — | — |
| 2025-07-21 | $16.17 | $18.10 | 2,075,300 | — | — |
| 2025-07-18 | $16.01 | $17.93 | 1,369,600 | — | — |
| 2025-07-17 | $15.97 | $17.88 | 1,251,400 | — | — |
| 2025-07-16 | $15.69 | $17.56 | 1,213,800 | — | — |
| 2025-07-15 | $15.61 | $17.47 | 1,875,900 | — | — |
| 2025-07-14 | $16.19 | $18.12 | 1,017,700 | — | — |
| 2025-07-11 | $15.88 | $17.78 | 881,600 | — | — |
| 2025-07-10 | $16.15 | $18.08 | 1,142,500 | — | — |
| 2025-07-09 | $16.04 | $17.96 | 864,700 | — | — |
| 2025-07-08 | $16.00 | $17.91 | 1,225,600 | — | — |
| 2025-07-07 | $15.83 | $17.72 | 1,013,900 | — | — |
| 2025-07-03 | $16.12 | $18.04 | 805,800 | — | — |
| 2025-07-02 | $15.92 | $17.82 | 1,624,400 | — | — |
| 2025-07-01 | $15.66 | $17.53 | 2,624,300 | — | — |
| 2025-06-30 | $15.27 | $17.09 | 1,852,200 | — | — |
| 2025-06-27 | $15.21 | $17.03 | 3,090,700 | — | — |
| 2025-06-26 | $15.23 | $17.05 | 1,775,200 | — | — |
| 2025-06-25 | $14.84 | $16.61 | 2,015,800 | — | — |
| 2025-06-24 | $14.89 | $16.67 | 1,969,700 | — | — |
| 2025-06-23 | $14.66 | $16.41 | 1,801,700 | — | — |
| 2025-06-20 | $14.32 | $16.03 | 3,874,100 | — | — |
| 2025-06-18 | $14.32 | $16.03 | 1,407,100 | — | — |
| 2025-06-17 | $14.18 | $15.87 | 2,662,300 | — | — |
| 2025-06-16 | $14.56 | $16.30 | 2,121,200 | — | — |
| 2025-06-13 | $14.62 | $16.37 | 1,253,200 | — | — |
| 2025-06-12 | $15.13 | $16.94 | 960,400 | — | — |
| 2025-06-11 | $15.24 | $17.06 | 1,136,100 | — | — |
| 2025-06-10 | $15.38 | $17.22 | 1,494,000 | — | — |
| 2025-06-09 | $15.12 | $16.93 | 1,230,300 | — | — |
| 2025-06-06 | $14.93 | $16.71 | 1,395,200 | — | — |
| 2025-06-05 | $14.56 | $16.30 | 1,289,700 | — | — |
| 2025-06-04 | $14.63 | $16.38 | 1,881,900 | — | — |
| 2025-06-03 | $14.96 | $16.75 | 1,608,400 | — | — |
| 2025-06-02 | $14.75 | $16.37 | 1,372,400 | — | — |
| 2025-05-30 | $15.00 | $16.64 | 2,114,500 | — | — |
| 2025-05-29 | $15.03 | $16.68 | 1,182,900 | — | — |
| 2025-05-28 | $14.94 | $16.58 | 1,205,200 | — | — |
| 2025-05-27 | $15.07 | $16.72 | 1,079,800 | — | — |
| 2025-05-23 | $14.78 | $16.40 | 728,800 | — | — |
| 2025-05-22 | $14.88 | $16.51 | 824,200 | — | — |
| 2025-05-21 | $14.91 | $16.54 | 1,280,100 | — | — |
| 2025-05-20 | $15.57 | $17.28 | 991,200 | — | — |
| 2025-05-19 | $15.58 | $17.29 | 867,100 | — | — |
| 2025-05-16 | $15.59 | $17.30 | 1,000,000 | — | — |
| 2025-05-15 | $15.60 | $17.31 | 794,400 | — | — |
| 2025-05-14 | $15.63 | $17.34 | 1,230,400 | — | — |
| 2025-05-13 | $15.70 | $17.42 | 1,298,900 | — | — |
| 2025-05-12 | $15.66 | $17.38 | 1,751,800 | — | — |
| 2025-05-09 | $15.21 | $16.88 | 1,178,200 | — | — |
| 2025-05-08 | $15.30 | $16.98 | 1,351,000 | — | — |
| 2025-05-07 | $15.04 | $16.69 | 1,207,800 | — | — |
| 2025-05-06 | $15.09 | $16.74 | 1,112,800 | — | — |
| 2025-05-05 | $15.27 | $16.94 | 1,213,600 | — | — |
| 2025-05-02 | $15.33 | $17.01 | 1,442,800 | — | — |
| 2025-05-01 | $14.95 | $16.59 | 1,548,200 | — | — |
| 2025-04-30 | $14.92 | $16.55 | 1,938,100 | — | — |
| 2025-04-29 | $14.97 | $16.61 | 2,454,800 | — | — |
| 2025-04-28 | $14.85 | $16.48 | 2,178,300 | — | — |
| 2025-04-25 | $14.77 | $16.39 | 4,053,400 | — | — |
| 2025-04-24 | $15.79 | $17.52 | 1,228,300 | — | — |
| 2025-04-23 | $15.48 | $17.18 | 953,900 | — | — |
| 2025-04-22 | $15.11 | $16.77 | 848,800 | — | — |
| 2025-04-21 | $14.61 | $16.21 | 1,097,500 | — | — |
| 2025-04-17 | $14.73 | $16.34 | 1,060,300 | — | — |
| 2025-04-16 | $14.72 | $16.33 | 933,300 | — | — |
| 2025-04-15 | $14.71 | $16.32 | 1,037,700 | — | — |
| 2025-04-14 | $14.46 | $16.04 | 1,089,700 | — | — |
| 2025-04-11 | $14.26 | $15.82 | 1,375,700 | — | — |
| 2025-04-10 | $14.27 | $15.83 | 1,474,300 | — | — |
| 2025-04-09 | $15.20 | $16.86 | 2,039,700 | — | — |
| 2025-04-08 | $14.27 | $15.83 | 1,468,800 | — | — |
| 2025-04-07 | $14.54 | $16.13 | 1,859,800 | — | — |
| 2025-04-04 | $14.49 | $16.08 | 1,990,100 | — | — |
| 2025-04-03 | $14.92 | $16.55 | 1,607,500 | — | — |
| 2025-04-02 | $16.50 | $18.31 | 968,900 | — | — |
| 2025-04-01 | $16.42 | $18.22 | 1,270,300 | — | — |
| 2025-03-31 | $16.40 | $18.20 | 1,082,200 | — | — |
| 2025-03-28 | $16.32 | $18.11 | 985,400 | — | — |
| 2025-03-27 | $16.75 | $18.58 | 857,200 | — | — |
| 2025-03-26 | $16.76 | $18.60 | 700,200 | — | — |
| 2025-03-25 | $16.76 | $18.60 | 827,300 | — | — |
| 2025-03-24 | $16.94 | $18.80 | 1,081,300 | — | — |
| 2025-03-21 | $16.59 | $18.41 | 6,650,500 | — | — |
| 2025-03-20 | $16.45 | $18.25 | 978,200 | — | — |
| 2025-03-19 | $16.58 | $18.40 | 1,189,000 | — | — |
| 2025-03-18 | $16.38 | $18.17 | 1,064,700 | — | — |
| 2025-03-17 | $16.41 | $18.21 | 1,748,400 | — | — |
| 2025-03-14 | $16.27 | $18.05 | 1,330,500 | — | — |
| 2025-03-13 | $15.79 | $17.52 | 1,492,100 | — | — |
| 2025-03-12 | $15.68 | $17.40 | 1,545,000 | — | — |
| 2025-03-11 | $15.44 | $17.13 | 1,851,700 | — | — |
| 2025-03-10 | $15.29 | $16.96 | 1,497,700 | — | — |
| 2025-03-07 | $16.22 | $18.00 | 1,333,000 | — | — |
| 2025-03-06 | $16.58 | $18.40 | 1,230,200 | — | — |
| 2025-03-05 | $16.91 | $18.76 | 1,111,500 | — | — |
| 2025-03-04 | $17.05 | $18.92 | 1,052,800 | — | — |
| 2025-03-03 | $17.73 | $19.67 | 979,500 | — | — |
| 2025-02-28 | $17.89 | $19.72 | 1,086,300 | — | — |
| 2025-02-27 | $17.67 | $19.47 | 772,100 | — | — |
| 2025-02-26 | $17.61 | $19.41 | 1,056,800 | — | — |
| 2025-02-25 | $17.67 | $19.47 | 981,800 | — | — |
| 2025-02-24 | $17.51 | $19.30 | 880,300 | — | — |
| 2025-02-21 | $17.74 | $19.55 | 1,301,800 | — | — |
| 2025-02-20 | $18.29 | $20.16 | 804,800 | — | — |
| 2025-02-19 | $18.62 | $20.52 | 1,108,400 | — | — |
| 2025-02-18 | $18.79 | $20.71 | 1,101,500 | — | — |
| 2025-02-14 | $18.64 | $20.54 | 914,800 | — | — |
| 2025-02-13 | $18.47 | $20.36 | 914,100 | — | — |
| 2025-02-12 | $18.39 | $20.27 | 836,500 | — | — |
| 2025-02-11 | $18.89 | $20.82 | 774,000 | — | — |
| 2025-02-10 | $18.74 | $20.65 | 774,000 | — | — |
| 2025-02-07 | $18.84 | $20.76 | 720,800 | — | — |
| 2025-02-06 | $19.15 | $21.11 | 597,900 | — | — |
| 2025-02-05 | $18.97 | $20.91 | 891,000 | — | — |
| 2025-02-04 | $18.62 | $20.52 | 884,500 | — | — |
| 2025-02-03 | $18.07 | $19.91 | 871,700 | — | — |
| 2025-01-31 | $18.36 | $20.23 | 1,062,500 | — | — |
| 2025-01-30 | $18.45 | $20.33 | 1,475,800 | — | — |
| 2025-01-29 | $18.15 | $20.00 | 965,800 | — | — |
| 2025-01-28 | $18.13 | $19.98 | 815,200 | — | — |
| 2025-01-27 | $18.33 | $20.20 | 1,583,500 | — | — |
| 2025-01-24 | $17.85 | $19.67 | 1,378,200 | — | — |
| 2025-01-23 | $17.60 | $19.40 | 2,094,600 | — | — |
| 2025-01-22 | $17.54 | $19.33 | 966,700 | — | — |
| 2025-01-21 | $17.70 | $19.51 | 912,700 | — | — |
| 2025-01-17 | $17.50 | $19.29 | 944,600 | — | — |
| 2025-01-16 | $17.49 | $19.28 | 990,800 | — | — |
| 2025-01-15 | $17.69 | $19.50 | 828,100 | — | — |
| 2025-01-14 | $17.34 | $19.11 | 766,200 | — | — |
| 2025-01-13 | $16.69 | $18.39 | 972,100 | — | — |
| 2025-01-10 | $16.60 | $18.29 | 983,500 | — | — |
| 2025-01-08 | $17.15 | $18.90 | 600,500 | — | — |
| 2025-01-07 | $17.10 | $18.85 | 867,500 | — | — |
| 2025-01-06 | $17.29 | $19.06 | 715,200 | — | — |
| 2025-01-03 | $17.21 | $18.97 | 686,900 | — | — |
| 2025-01-02 | $16.95 | $18.68 | 778,700 | — | — |