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
- 2018-09-20 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 | $22.63 | $22.63 | 4,233,400 | — | — |
| 2025-12-30 | $22.76 | $22.76 | 2,648,700 | — | — |
| 2025-12-29 | $22.65 | $22.65 | 2,569,200 | — | — |
| 2025-12-26 | $22.60 | $22.60 | 2,551,500 | — | — |
| 2025-12-24 | $22.38 | $22.38 | 2,787,900 | — | — |
| 2025-12-23 | $22.22 | $22.22 | 5,592,400 | — | — |
| 2025-12-22 | $22.30 | $22.30 | 7,527,400 | — | — |
| 2025-12-19 | $22.30 | $22.30 | 19,442,800 | — | — |
| 2025-12-18 | $22.09 | $22.09 | 4,602,200 | — | — |
| 2025-12-17 | $22.08 | $22.08 | 4,266,400 | — | — |
| 2025-12-16 | $22.49 | $22.49 | 6,082,800 | — | — |
| 2025-12-15 | $21.70 | $21.70 | 6,104,600 | — | — |
| 2025-12-12 | $21.29 | $21.29 | 5,388,200 | — | — |
| 2025-12-11 | $21.27 | $21.27 | 4,204,300 | — | — |
| 2025-12-10 | $21.30 | $21.30 | 7,213,700 | — | — |
| 2025-12-09 | $20.43 | $20.43 | 11,357,000 | — | — |
| 2025-12-08 | $21.69 | $21.69 | 6,064,000 | — | — |
| 2025-12-05 | $21.90 | $21.90 | 3,663,600 | — | — |
| 2025-12-04 | $21.99 | $21.99 | 5,885,800 | — | — |
| 2025-12-03 | $22.18 | $22.18 | 6,481,800 | — | — |
| 2025-12-02 | $22.49 | $22.49 | 3,872,400 | — | — |
| 2025-12-01 | $22.62 | $22.62 | 4,115,900 | — | — |
| 2025-11-28 | $23.27 | $23.27 | 1,773,400 | — | — |
| 2025-11-26 | $23.31 | $23.31 | 4,145,000 | — | — |
| 2025-11-25 | $23.43 | $23.43 | 3,550,100 | — | — |
| 2025-11-24 | $23.09 | $23.09 | 4,921,700 | — | — |
| 2025-11-21 | $22.25 | $22.25 | 8,263,500 | — | — |
| 2025-11-20 | $21.24 | $21.24 | 3,423,400 | — | — |
| 2025-11-19 | $21.46 | $21.46 | 4,632,200 | — | — |
| 2025-11-18 | $21.39 | $21.39 | 3,805,600 | — | — |
| 2025-11-17 | $21.42 | $21.42 | 3,809,800 | — | — |
| 2025-11-14 | $21.09 | $21.09 | 5,270,000 | — | — |
| 2025-11-13 | $21.99 | $21.99 | 5,795,100 | — | — |
| 2025-11-12 | $22.05 | $22.05 | 5,618,500 | — | — |
| 2025-11-11 | $22.86 | $22.86 | 5,596,400 | — | — |
| 2025-11-10 | $22.27 | $22.27 | 5,271,900 | — | — |
| 2025-11-07 | $21.49 | $21.49 | 7,196,400 | — | — |
| 2025-11-06 | $21.52 | $21.52 | 6,947,700 | — | — |
| 2025-11-05 | $21.60 | $21.60 | 12,803,800 | — | — |
| 2025-11-04 | $22.50 | $22.50 | 10,704,800 | — | — |
| 2025-11-03 | $22.85 | $22.85 | 6,715,500 | — | — |
| 2025-10-31 | $22.15 | $22.15 | 5,525,200 | — | — |
| 2025-10-30 | $22.57 | $22.57 | 5,625,300 | — | — |
| 2025-10-29 | $22.59 | $22.59 | 6,421,700 | — | — |
| 2025-10-28 | $22.12 | $22.12 | 3,238,600 | — | — |
| 2025-10-27 | $22.27 | $22.27 | 3,920,200 | — | — |
| 2025-10-24 | $22.05 | $22.05 | 3,993,700 | — | — |
| 2025-10-23 | $21.77 | $21.77 | 3,683,100 | — | — |
| 2025-10-22 | $21.64 | $21.64 | 5,220,700 | — | — |
| 2025-10-21 | $21.62 | $21.62 | 3,459,400 | — | — |
| 2025-10-20 | $21.72 | $21.72 | 4,539,200 | — | — |
| 2025-10-17 | $21.42 | $21.42 | 5,336,000 | — | — |
| 2025-10-16 | $20.52 | $20.52 | 3,354,300 | — | — |
| 2025-10-15 | $20.51 | $20.51 | 5,202,000 | — | — |
| 2025-10-14 | $20.22 | $20.22 | 5,200,600 | — | — |
| 2025-10-13 | $20.04 | $20.04 | 4,519,000 | — | — |
| 2025-10-10 | $19.76 | $19.76 | 4,599,700 | — | — |
| 2025-10-09 | $20.07 | $20.07 | 3,815,200 | — | — |
| 2025-10-08 | $20.34 | $20.34 | 5,237,900 | — | — |
| 2025-10-07 | $20.45 | $20.45 | 6,640,600 | — | — |
| 2025-10-06 | $20.66 | $20.66 | 3,781,500 | — | — |
| 2025-10-03 | $20.64 | $20.64 | 6,825,100 | — | — |
| 2025-10-02 | $20.47 | $20.47 | 5,746,400 | — | — |
| 2025-10-01 | $20.80 | $20.80 | 7,967,400 | — | — |
| 2025-09-30 | $20.14 | $20.14 | 5,493,400 | — | — |
| 2025-09-29 | $19.61 | $19.61 | 4,073,700 | — | — |
| 2025-09-26 | $19.61 | $19.61 | 5,012,400 | — | — |
| 2025-09-25 | $18.92 | $18.92 | 4,017,700 | — | — |
| 2025-09-24 | $18.75 | $18.75 | 4,512,900 | — | — |
| 2025-09-23 | $18.54 | $18.54 | 4,922,300 | — | — |
| 2025-09-22 | $19.03 | $19.03 | 6,163,000 | — | — |
| 2025-09-19 | $19.20 | $19.20 | 8,550,400 | — | — |
| 2025-09-18 | $19.10 | $19.10 | 6,941,800 | — | — |
| 2025-09-17 | $18.43 | $18.43 | 5,196,700 | — | — |
| 2025-09-16 | $18.63 | $18.63 | 4,845,900 | — | — |
| 2025-09-15 | $18.64 | $18.64 | 7,479,200 | — | — |
| 2025-09-12 | $18.53 | $18.53 | 5,246,000 | — | — |
| 2025-09-11 | $18.78 | $18.78 | 3,595,700 | — | — |
| 2025-09-10 | $18.33 | $18.33 | 4,016,100 | — | — |
| 2025-09-09 | $18.76 | $18.76 | 4,635,800 | — | — |
| 2025-09-08 | $19.05 | $19.05 | 8,434,600 | — | — |
| 2025-09-05 | $18.43 | $18.43 | 6,921,900 | — | — |
| 2025-09-04 | $17.47 | $17.47 | 7,160,500 | — | — |
| 2025-09-03 | $17.35 | $17.35 | 6,426,100 | — | — |
| 2025-09-02 | $17.85 | $17.85 | 9,915,200 | — | — |
| 2025-08-29 | $18.35 | $18.35 | 71,268,800 | — | — |
| 2025-08-28 | $18.45 | $18.45 | 12,735,200 | — | — |
| 2025-08-27 | $18.49 | $18.49 | 22,442,500 | — | — |
| 2025-08-26 | $17.90 | $17.90 | 3,129,400 | — | — |
| 2025-08-25 | $17.79 | $17.79 | 3,523,700 | — | — |
| 2025-08-22 | $17.91 | $17.91 | 6,722,600 | — | — |
| 2025-08-21 | $17.49 | $17.49 | 6,856,000 | — | — |
| 2025-08-20 | $17.46 | $17.46 | 7,096,600 | — | — |
| 2025-08-19 | $17.52 | $17.52 | 5,698,700 | — | — |
| 2025-08-18 | $17.70 | $17.70 | 4,011,000 | — | — |
| 2025-08-15 | $17.96 | $17.96 | 6,846,900 | — | — |
| 2025-08-14 | $18.00 | $18.00 | 4,483,400 | — | — |
| 2025-08-13 | $17.81 | $17.81 | 5,584,900 | — | — |
| 2025-08-12 | $17.43 | $17.43 | 5,883,900 | — | — |
| 2025-08-11 | $17.10 | $17.10 | 9,647,700 | — | — |
| 2025-08-08 | $16.67 | $16.67 | 7,532,500 | — | — |
| 2025-08-07 | $16.48 | $16.48 | 13,791,500 | — | — |
| 2025-08-06 | $13.95 | $13.95 | 11,003,400 | — | — |
| 2025-08-05 | $14.20 | $14.20 | 6,894,100 | — | — |
| 2025-08-04 | $14.07 | $14.07 | 5,346,100 | — | — |
| 2025-08-01 | $13.79 | $13.79 | 5,034,500 | — | — |
| 2025-07-31 | $13.68 | $13.68 | 5,405,400 | — | — |
| 2025-07-30 | $14.12 | $14.12 | 6,565,900 | — | — |
| 2025-07-29 | $14.39 | $14.39 | 4,081,000 | — | — |
| 2025-07-28 | $14.58 | $14.58 | 4,860,900 | — | — |
| 2025-07-25 | $14.92 | $14.92 | 4,613,400 | — | — |
| 2025-07-24 | $14.69 | $14.69 | 6,504,100 | — | — |
| 2025-07-23 | $15.02 | $15.02 | 3,839,100 | — | — |
| 2025-07-22 | $14.93 | $14.93 | 3,755,700 | — | — |
| 2025-07-21 | $14.68 | $14.68 | 3,551,800 | — | — |
| 2025-07-18 | $14.78 | $14.78 | 3,045,300 | — | — |
| 2025-07-17 | $14.96 | $14.96 | 4,998,800 | — | — |
| 2025-07-16 | $14.51 | $14.51 | 3,796,700 | — | — |
| 2025-07-15 | $14.61 | $14.61 | 4,283,300 | — | — |
| 2025-07-14 | $14.89 | $14.89 | 3,824,800 | — | — |
| 2025-07-11 | $14.90 | $14.90 | 3,844,000 | — | — |
| 2025-07-10 | $15.04 | $15.04 | 4,560,100 | — | — |
| 2025-07-09 | $14.78 | $14.78 | 4,926,600 | — | — |
| 2025-07-08 | $14.75 | $14.75 | 6,009,800 | — | — |
| 2025-07-07 | $14.47 | $14.47 | 3,207,100 | — | — |
| 2025-07-03 | $14.64 | $14.64 | 2,007,900 | — | — |
| 2025-07-02 | $14.72 | $14.72 | 4,666,800 | — | — |
| 2025-07-01 | $14.43 | $14.43 | 5,456,900 | — | — |
| 2025-06-30 | $14.28 | $14.28 | 3,566,400 | — | — |
| 2025-06-27 | $14.29 | $14.29 | 5,611,500 | — | — |
| 2025-06-26 | $14.30 | $14.30 | 6,267,400 | — | — |
| 2025-06-25 | $13.76 | $13.76 | 7,182,300 | — | — |
| 2025-06-24 | $13.51 | $13.51 | 5,963,600 | — | — |
| 2025-06-23 | $13.35 | $13.35 | 3,755,700 | — | — |
| 2025-06-20 | $13.46 | $13.46 | 5,888,300 | — | — |
| 2025-06-18 | $13.33 | $13.33 | 6,939,900 | — | — |
| 2025-06-17 | $13.61 | $13.61 | 4,103,400 | — | — |
| 2025-06-16 | $13.99 | $13.99 | 6,427,100 | — | — |
| 2025-06-13 | $13.81 | $13.81 | 4,284,900 | — | — |
| 2025-06-12 | $14.17 | $14.17 | 3,152,100 | — | — |
| 2025-06-11 | $14.27 | $14.27 | 4,420,400 | — | — |
| 2025-06-10 | $14.30 | $14.30 | 6,988,500 | — | — |
| 2025-06-09 | $13.92 | $13.92 | 9,006,100 | — | — |
| 2025-06-06 | $13.90 | $13.90 | 7,022,300 | — | — |
| 2025-06-05 | $13.43 | $13.43 | 3,134,900 | — | — |
| 2025-06-04 | $13.44 | $13.44 | 4,387,500 | — | — |
| 2025-06-03 | $13.46 | $13.46 | 5,657,900 | — | — |
| 2025-06-02 | $13.42 | $13.42 | 5,226,300 | — | — |
| 2025-05-30 | $13.44 | $13.44 | 7,178,700 | — | — |
| 2025-05-29 | $13.52 | $13.52 | 10,333,400 | — | — |
| 2025-05-28 | $13.40 | $13.40 | 8,142,400 | — | — |
| 2025-05-27 | $13.18 | $13.18 | 7,537,600 | — | — |
| 2025-05-23 | $12.66 | $12.66 | 4,743,400 | — | — |
| 2025-05-22 | $12.67 | $12.67 | 4,875,500 | — | — |
| 2025-05-21 | $12.62 | $12.62 | 3,922,800 | — | — |
| 2025-05-20 | $13.08 | $13.08 | 5,913,000 | — | — |
| 2025-05-19 | $13.22 | $13.22 | 7,555,800 | — | — |
| 2025-05-16 | $12.92 | $12.92 | 4,512,400 | — | — |
| 2025-05-15 | $12.94 | $12.94 | 5,101,700 | — | — |
| 2025-05-14 | $12.88 | $12.88 | 6,545,400 | — | — |
| 2025-05-13 | $13.02 | $13.02 | 9,076,900 | — | — |
| 2025-05-12 | $12.82 | $12.82 | 7,583,800 | — | — |
| 2025-05-09 | $11.96 | $11.96 | 8,518,400 | — | — |
| 2025-05-08 | $12.28 | $12.28 | 9,692,800 | — | — |
| 2025-05-07 | $12.01 | $12.01 | 22,253,700 | — | — |
| 2025-05-06 | $9.51 | $9.51 | 6,908,500 | — | — |
| 2025-05-05 | $9.65 | $9.65 | 4,374,000 | — | — |
| 2025-05-02 | $9.75 | $9.75 | 3,510,100 | — | — |
| 2025-05-01 | $9.47 | $9.47 | 3,215,900 | — | — |
| 2025-04-30 | $9.48 | $9.48 | 4,288,900 | — | — |
| 2025-04-29 | $9.74 | $9.74 | 6,441,200 | — | — |
| 2025-04-28 | $9.51 | $9.51 | 5,245,800 | — | — |
| 2025-04-25 | $9.46 | $9.46 | 4,397,200 | — | — |
| 2025-04-24 | $9.46 | $9.46 | 5,446,800 | — | — |
| 2025-04-23 | $9.19 | $9.19 | 5,910,500 | — | — |
| 2025-04-22 | $8.89 | $8.89 | 4,681,800 | — | — |
| 2025-04-21 | $8.48 | $8.48 | 4,855,900 | — | — |
| 2025-04-17 | $8.44 | $8.44 | 5,406,600 | — | — |
| 2025-04-16 | $8.10 | $8.10 | 6,385,900 | — | — |
| 2025-04-15 | $8.24 | $8.24 | 4,925,300 | — | — |
| 2025-04-14 | $8.68 | $8.68 | 5,209,000 | — | — |
| 2025-04-11 | $8.62 | $8.62 | 5,847,900 | — | — |
| 2025-04-10 | $8.71 | $8.71 | 6,171,800 | — | — |
| 2025-04-09 | $9.38 | $9.38 | 12,595,800 | — | — |
| 2025-04-08 | $8.33 | $8.33 | 8,044,900 | — | — |
| 2025-04-07 | $8.94 | $8.94 | 8,542,700 | — | — |
| 2025-04-04 | $9.15 | $9.15 | 9,132,500 | — | — |
| 2025-04-03 | $9.72 | $9.72 | 8,760,200 | — | — |
| 2025-04-02 | $10.77 | $10.77 | 3,401,400 | — | — |
| 2025-04-01 | $10.35 | $10.35 | 3,486,500 | — | — |
| 2025-03-31 | $10.50 | $10.50 | 4,332,400 | — | — |
| 2025-03-28 | $10.41 | $10.41 | 4,189,500 | — | — |
| 2025-03-27 | $10.81 | $10.81 | 3,864,700 | — | — |
| 2025-03-26 | $10.55 | $10.55 | 2,363,300 | — | — |
| 2025-03-25 | $10.51 | $10.51 | 4,215,300 | — | — |
| 2025-03-24 | $10.69 | $10.69 | 3,637,300 | — | — |
| 2025-03-21 | $10.53 | $10.53 | 4,166,400 | — | — |
| 2025-03-20 | $10.58 | $10.58 | 3,677,700 | — | — |
| 2025-03-19 | $10.83 | $10.83 | 3,492,600 | — | — |
| 2025-03-18 | $10.81 | $10.81 | 3,047,600 | — | — |
| 2025-03-17 | $10.64 | $10.64 | 3,171,200 | — | — |
| 2025-03-14 | $10.44 | $10.44 | 4,680,900 | — | — |
| 2025-03-13 | $10.31 | $10.31 | 3,502,400 | — | — |
| 2025-03-12 | $10.39 | $10.39 | 5,026,000 | — | — |
| 2025-03-11 | $10.04 | $10.04 | 5,404,600 | — | — |
| 2025-03-10 | $10.80 | $10.80 | 3,592,000 | — | — |
| 2025-03-07 | $11.14 | $11.14 | 3,179,700 | — | — |
| 2025-03-06 | $10.83 | $10.83 | 2,799,400 | — | — |
| 2025-03-05 | $10.85 | $10.85 | 3,469,300 | — | — |
| 2025-03-04 | $10.80 | $10.80 | 5,251,000 | — | — |
| 2025-03-03 | $11.31 | $11.31 | 5,198,100 | — | — |
| 2025-02-28 | $11.17 | $11.17 | 6,902,200 | — | — |
| 2025-02-27 | $10.92 | $10.92 | 3,696,800 | — | — |
| 2025-02-26 | $11.13 | $11.13 | 6,067,900 | — | — |
| 2025-02-25 | $10.70 | $10.70 | 12,901,400 | — | — |
| 2025-02-24 | $11.11 | $11.11 | 7,840,000 | — | — |
| 2025-02-21 | $11.02 | $11.02 | 7,325,600 | — | — |
| 2025-02-20 | $11.13 | $11.13 | 2,710,600 | — | — |
| 2025-02-19 | $11.24 | $11.24 | 2,544,400 | — | — |
| 2025-02-18 | $11.32 | $11.32 | 3,420,200 | — | — |
| 2025-02-14 | $11.25 | $11.25 | 7,136,800 | — | — |
| 2025-02-13 | $11.66 | $11.66 | 2,831,900 | — | — |
| 2025-02-12 | $11.38 | $11.38 | 2,752,500 | — | — |
| 2025-02-11 | $11.41 | $11.41 | 3,376,600 | — | — |
| 2025-02-10 | $11.48 | $11.48 | 2,837,100 | — | — |
| 2025-02-07 | $11.52 | $11.52 | 3,809,500 | — | — |
| 2025-02-06 | $11.97 | $11.97 | 7,308,600 | — | — |
| 2025-02-05 | $12.03 | $12.03 | 7,216,900 | — | — |
| 2025-02-04 | $11.51 | $11.51 | 5,664,500 | — | — |
| 2025-02-03 | $11.72 | $11.72 | 3,611,800 | — | — |
| 2025-01-31 | $12.03 | $12.03 | 6,264,500 | — | — |
| 2025-01-30 | $12.47 | $12.47 | 6,641,000 | — | — |
| 2025-01-29 | $12.29 | $12.29 | 4,929,700 | — | — |
| 2025-01-28 | $12.17 | $12.17 | 5,248,300 | — | — |
| 2025-01-27 | $12.07 | $12.07 | 8,398,700 | — | — |
| 2025-01-24 | $12.08 | $12.08 | 6,121,400 | — | — |
| 2025-01-23 | $12.06 | $12.06 | 3,315,300 | — | — |
| 2025-01-22 | $12.10 | $12.10 | 3,284,800 | — | — |
| 2025-01-21 | $12.04 | $12.04 | 2,660,100 | — | — |
| 2025-01-17 | $12.02 | $12.02 | 4,214,500 | — | — |
| 2025-01-16 | $12.01 | $12.01 | 4,033,700 | — | — |
| 2025-01-15 | $11.85 | $11.85 | 3,569,100 | — | — |
| 2025-01-14 | $11.70 | $11.70 | 3,546,200 | — | — |
| 2025-01-13 | $11.70 | $11.70 | 2,888,500 | — | — |
| 2025-01-10 | $11.43 | $11.43 | 5,032,800 | — | — |
| 2025-01-08 | $11.55 | $11.55 | 6,214,700 | — | — |
| 2025-01-07 | $11.80 | $11.80 | 3,815,400 | — | — |
| 2025-01-06 | $11.92 | $11.92 | 7,896,400 | — | — |
| 2025-01-03 | $11.98 | $11.98 | 2,985,500 | — | — |
| 2025-01-02 | $12.05 | $12.05 | 2,424,400 | — | — |