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
- 2020-03-12 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 | $15.40 | $15.40 | 539,100 | — | — |
| 2025-12-30 | $15.55 | $15.55 | 325,900 | — | — |
| 2025-12-29 | $15.94 | $15.94 | 379,400 | — | — |
| 2025-12-26 | $16.30 | $16.30 | 510,900 | — | — |
| 2025-12-24 | $16.73 | $16.73 | 349,600 | — | — |
| 2025-12-23 | $16.53 | $16.53 | 889,500 | — | — |
| 2025-12-22 | $17.93 | $17.93 | 494,600 | — | — |
| 2025-12-19 | $16.87 | $16.87 | 1,223,300 | — | — |
| 2025-12-18 | $16.68 | $16.68 | 803,800 | — | — |
| 2025-12-17 | $16.02 | $16.02 | 1,199,600 | — | — |
| 2025-12-16 | $16.91 | $16.91 | 1,101,500 | — | — |
| 2025-12-15 | $17.17 | $17.17 | 1,276,300 | — | — |
| 2025-12-12 | $16.86 | $16.86 | 1,407,700 | — | — |
| 2025-12-11 | $18.77 | $18.77 | 1,187,300 | — | — |
| 2025-12-10 | $20.17 | $20.17 | 1,095,000 | — | — |
| 2025-12-09 | $19.49 | $19.49 | 1,418,000 | — | — |
| 2025-12-08 | $20.52 | $20.52 | 423,600 | — | — |
| 2025-12-05 | $21.81 | $21.81 | 523,300 | — | — |
| 2025-12-04 | $21.40 | $21.40 | 494,600 | — | — |
| 2025-12-03 | $21.00 | $21.00 | 359,000 | — | — |
| 2025-12-02 | $20.56 | $20.56 | 536,200 | — | — |
| 2025-12-01 | $19.85 | $19.85 | 496,200 | — | — |
| 2025-11-28 | $21.60 | $21.60 | 252,900 | — | — |
| 2025-11-26 | $21.71 | $21.71 | 678,300 | — | — |
| 2025-11-25 | $21.70 | $21.70 | 950,600 | — | — |
| 2025-11-24 | $21.77 | $21.77 | 447,300 | — | — |
| 2025-11-21 | $21.75 | $21.75 | 348,700 | — | — |
| 2025-11-20 | $21.27 | $21.27 | 352,100 | — | — |
| 2025-11-19 | $22.10 | $22.10 | 440,400 | — | — |
| 2025-11-18 | $22.59 | $22.59 | 646,500 | — | — |
| 2025-11-17 | $21.76 | $21.76 | 843,800 | — | — |
| 2025-11-14 | $22.07 | $22.07 | 565,700 | — | — |
| 2025-11-13 | $20.27 | $20.27 | 459,700 | — | — |
| 2025-11-12 | $20.30 | $20.30 | 424,900 | — | — |
| 2025-11-11 | $19.64 | $19.64 | 485,400 | — | — |
| 2025-11-10 | $18.71 | $18.71 | 575,800 | — | — |
| 2025-11-07 | $17.63 | $17.63 | 578,100 | — | — |
| 2025-11-06 | $18.30 | $18.30 | 523,600 | — | — |
| 2025-11-05 | $18.50 | $18.50 | 264,800 | — | — |
| 2025-11-04 | $19.01 | $19.01 | 1,004,000 | — | — |
| 2025-11-03 | $20.00 | $20.00 | 2,705,000 | — | — |
| 2025-10-31 | $23.42 | $23.42 | 388,100 | — | — |
| 2025-10-30 | $23.97 | $23.97 | 471,900 | — | — |
| 2025-10-29 | $22.65 | $22.65 | 733,200 | — | — |
| 2025-10-28 | $21.55 | $21.55 | 233,500 | — | — |
| 2025-10-27 | $21.40 | $21.40 | 310,900 | — | — |
| 2025-10-24 | $20.61 | $20.61 | 371,200 | — | — |
| 2025-10-23 | $20.55 | $20.55 | 599,700 | — | — |
| 2025-10-22 | $20.49 | $20.49 | 311,400 | — | — |
| 2025-10-21 | $21.19 | $21.19 | 435,600 | — | — |
| 2025-10-20 | $22.12 | $22.12 | 430,000 | — | — |
| 2025-10-17 | $21.41 | $21.41 | 485,200 | — | — |
| 2025-10-16 | $21.75 | $21.75 | 432,800 | — | — |
| 2025-10-15 | $21.73 | $21.73 | 514,600 | — | — |
| 2025-10-14 | $20.10 | $20.10 | 308,400 | — | — |
| 2025-10-13 | $20.68 | $20.68 | 510,200 | — | — |
| 2025-10-10 | $20.82 | $20.82 | 546,600 | — | — |
| 2025-10-09 | $21.29 | $21.29 | 877,100 | — | — |
| 2025-10-08 | $20.32 | $20.32 | 365,400 | — | — |
| 2025-10-07 | $20.11 | $20.11 | 275,300 | — | — |
| 2025-10-06 | $20.30 | $20.30 | 340,700 | — | — |
| 2025-10-03 | $19.61 | $19.61 | 313,900 | — | — |
| 2025-10-02 | $19.92 | $19.92 | 267,600 | — | — |
| 2025-10-01 | $19.83 | $19.83 | 289,900 | — | — |
| 2025-09-30 | $20.47 | $20.47 | 402,400 | — | — |
| 2025-09-29 | $20.30 | $20.30 | 374,000 | — | — |
| 2025-09-26 | $20.01 | $20.01 | 521,700 | — | — |
| 2025-09-25 | $18.57 | $18.57 | 277,500 | — | — |
| 2025-09-24 | $19.20 | $19.20 | 470,100 | — | — |
| 2025-09-23 | $19.19 | $19.19 | 433,600 | — | — |
| 2025-09-22 | $19.92 | $19.92 | 423,300 | — | — |
| 2025-09-19 | $18.96 | $18.96 | 2,310,100 | — | — |
| 2025-09-18 | $19.92 | $19.92 | 1,313,800 | — | — |
| 2025-09-17 | $19.02 | $19.02 | 560,700 | — | — |
| 2025-09-16 | $18.43 | $18.43 | 580,700 | — | — |
| 2025-09-15 | $18.50 | $18.50 | 624,200 | — | — |
| 2025-09-12 | $19.96 | $19.96 | 618,500 | — | — |
| 2025-09-11 | $19.92 | $19.92 | 633,300 | — | — |
| 2025-09-10 | $19.22 | $19.22 | 369,700 | — | — |
| 2025-09-09 | $19.72 | $19.72 | 461,500 | — | — |
| 2025-09-08 | $20.02 | $20.02 | 626,400 | — | — |
| 2025-09-05 | $20.15 | $20.15 | 432,300 | — | — |
| 2025-09-04 | $20.01 | $20.01 | 310,300 | — | — |
| 2025-09-03 | $20.95 | $20.95 | 381,700 | — | — |
| 2025-09-02 | $20.89 | $20.89 | 355,100 | — | — |
| 2025-08-29 | $20.27 | $20.27 | 589,200 | — | — |
| 2025-08-28 | $20.36 | $20.36 | 467,600 | — | — |
| 2025-08-27 | $20.68 | $20.68 | 487,800 | — | — |
| 2025-08-26 | $20.32 | $20.32 | 381,400 | — | — |
| 2025-08-25 | $19.95 | $19.95 | 453,000 | — | — |
| 2025-08-22 | $20.85 | $20.85 | 830,400 | — | — |
| 2025-08-21 | $19.84 | $19.84 | 808,900 | — | — |
| 2025-08-20 | $19.66 | $19.66 | 286,400 | — | — |
| 2025-08-19 | $19.76 | $19.76 | 223,900 | — | — |
| 2025-08-18 | $19.75 | $19.75 | 263,200 | — | — |
| 2025-08-15 | $20.22 | $20.22 | 346,700 | — | — |
| 2025-08-14 | $19.77 | $19.77 | 319,800 | — | — |
| 2025-08-13 | $19.99 | $19.99 | 361,200 | — | — |
| 2025-08-12 | $18.89 | $18.89 | 289,800 | — | — |
| 2025-08-11 | $18.12 | $18.12 | 227,300 | — | — |
| 2025-08-08 | $17.69 | $17.69 | 574,200 | — | — |
| 2025-08-07 | $17.90 | $17.90 | 345,800 | — | — |
| 2025-08-06 | $18.84 | $18.84 | 436,300 | — | — |
| 2025-08-05 | $19.22 | $19.22 | 516,800 | — | — |
| 2025-08-04 | $18.74 | $18.74 | 273,200 | — | — |
| 2025-08-01 | $18.73 | $18.73 | 490,100 | — | — |
| 2025-07-31 | $18.81 | $18.81 | 409,300 | — | — |
| 2025-07-30 | $19.32 | $19.32 | 304,000 | — | — |
| 2025-07-29 | $20.07 | $20.07 | 243,800 | — | — |
| 2025-07-28 | $20.67 | $20.67 | 338,800 | — | — |
| 2025-07-25 | $21.20 | $21.20 | 183,600 | — | — |
| 2025-07-24 | $21.95 | $21.95 | 222,800 | — | — |
| 2025-07-23 | $22.35 | $22.35 | 176,500 | — | — |
| 2025-07-22 | $21.56 | $21.56 | 278,200 | — | — |
| 2025-07-21 | $21.87 | $21.87 | 365,100 | — | — |
| 2025-07-18 | $22.66 | $22.66 | 349,400 | — | — |
| 2025-07-17 | $23.34 | $23.34 | 792,100 | — | — |
| 2025-07-16 | $21.46 | $21.46 | 351,200 | — | — |
| 2025-07-15 | $21.65 | $21.65 | 901,000 | — | — |
| 2025-07-14 | $23.00 | $23.00 | 416,300 | — | — |
| 2025-07-11 | $22.45 | $22.45 | 343,500 | — | — |
| 2025-07-10 | $22.78 | $22.78 | 392,700 | — | — |
| 2025-07-09 | $21.58 | $21.58 | 743,700 | — | — |
| 2025-07-08 | $19.93 | $19.93 | 300,800 | — | — |
| 2025-07-07 | $19.59 | $19.59 | 410,200 | — | — |
| 2025-07-03 | $20.73 | $20.73 | 272,500 | — | — |
| 2025-07-02 | $20.64 | $20.64 | 947,000 | — | — |
| 2025-07-01 | $19.65 | $19.65 | 884,500 | — | — |
| 2025-06-30 | $20.06 | $20.06 | 352,500 | — | — |
| 2025-06-27 | $20.68 | $20.68 | 1,443,900 | — | — |
| 2025-06-26 | $21.52 | $21.52 | 466,500 | — | — |
| 2025-06-25 | $21.50 | $21.50 | 485,100 | — | — |
| 2025-06-24 | $21.16 | $21.16 | 645,300 | — | — |
| 2025-06-23 | $20.29 | $20.29 | 624,600 | — | — |
| 2025-06-20 | $21.30 | $21.30 | 518,500 | — | — |
| 2025-06-18 | $21.57 | $21.57 | 423,900 | — | — |
| 2025-06-17 | $21.80 | $21.80 | 661,700 | — | — |
| 2025-06-16 | $23.09 | $23.09 | 1,275,200 | — | — |
| 2025-06-13 | $21.91 | $21.91 | 3,224,900 | — | — |
| 2025-06-12 | $19.66 | $19.66 | 191,300 | — | — |
| 2025-06-11 | $19.61 | $19.61 | 337,100 | — | — |
| 2025-06-10 | $21.70 | $21.70 | 665,400 | — | — |
| 2025-06-09 | $20.34 | $20.34 | 281,500 | — | — |
| 2025-06-06 | $20.74 | $20.74 | 663,500 | — | — |
| 2025-06-05 | $21.37 | $21.37 | 579,600 | — | — |
| 2025-06-04 | $22.29 | $22.29 | 591,000 | — | — |
| 2025-06-03 | $21.86 | $21.86 | 683,100 | — | — |
| 2025-06-02 | $19.14 | $19.14 | 465,900 | — | — |
| 2025-05-30 | $17.77 | $17.77 | 290,200 | — | — |
| 2025-05-29 | $17.74 | $17.74 | 541,500 | — | — |
| 2025-05-28 | $16.07 | $16.07 | 272,500 | — | — |
| 2025-05-27 | $15.99 | $15.99 | 206,800 | — | — |
| 2025-05-23 | $16.40 | $16.40 | 222,500 | — | — |
| 2025-05-22 | $16.77 | $16.77 | 105,800 | — | — |
| 2025-05-21 | $16.93 | $16.93 | 181,100 | — | — |
| 2025-05-20 | $17.38 | $17.38 | 333,000 | — | — |
| 2025-05-19 | $16.85 | $16.85 | 349,900 | — | — |
| 2025-05-16 | $16.86 | $16.86 | 474,000 | — | — |
| 2025-05-15 | $17.82 | $17.82 | 800,100 | — | — |
| 2025-05-14 | $19.89 | $19.89 | 400,400 | — | — |
| 2025-05-13 | $20.03 | $20.03 | 345,700 | — | — |
| 2025-05-12 | $19.01 | $19.01 | 473,400 | — | — |
| 2025-05-09 | $18.42 | $18.42 | 512,000 | — | — |
| 2025-05-08 | $18.63 | $18.63 | 413,000 | — | — |
| 2025-05-07 | $18.27 | $18.27 | 254,400 | — | — |
| 2025-05-06 | $19.69 | $19.69 | 594,500 | — | — |
| 2025-05-05 | $20.39 | $20.39 | 238,000 | — | — |
| 2025-05-02 | $20.51 | $20.51 | 221,200 | — | — |
| 2025-05-01 | $19.85 | $19.85 | 216,000 | — | — |
| 2025-04-30 | $18.94 | $18.94 | 157,800 | — | — |
| 2025-04-29 | $18.65 | $18.65 | 216,000 | — | — |
| 2025-04-28 | $18.91 | $18.91 | 318,900 | — | — |
| 2025-04-25 | $18.21 | $18.21 | 125,000 | — | — |
| 2025-04-24 | $18.30 | $18.30 | 250,000 | — | — |
| 2025-04-23 | $17.77 | $17.77 | 180,900 | — | — |
| 2025-04-22 | $17.97 | $17.97 | 508,000 | — | — |
| 2025-04-21 | $16.22 | $16.22 | 282,200 | — | — |
| 2025-04-17 | $16.53 | $16.53 | 171,800 | — | — |
| 2025-04-16 | $16.07 | $16.07 | 232,800 | — | — |
| 2025-04-15 | $17.05 | $17.05 | 160,900 | — | — |
| 2025-04-14 | $17.19 | $17.19 | 189,700 | — | — |
| 2025-04-11 | $16.51 | $16.51 | 326,800 | — | — |
| 2025-04-10 | $14.91 | $14.91 | 548,700 | — | — |
| 2025-04-09 | $16.52 | $16.52 | 598,000 | — | — |
| 2025-04-08 | $15.82 | $15.82 | 365,200 | — | — |
| 2025-04-07 | $17.87 | $17.87 | 479,800 | — | — |
| 2025-04-04 | $18.69 | $18.69 | 516,100 | — | — |
| 2025-04-03 | $20.03 | $20.03 | 468,700 | — | — |
| 2025-04-02 | $19.86 | $19.86 | 751,200 | — | — |
| 2025-04-01 | $18.88 | $18.88 | 246,000 | — | — |
| 2025-03-31 | $19.68 | $19.68 | 574,100 | — | — |
| 2025-03-28 | $21.07 | $21.07 | 192,200 | — | — |
| 2025-03-27 | $21.51 | $21.51 | 198,600 | — | — |
| 2025-03-26 | $20.58 | $20.58 | 260,900 | — | — |
| 2025-03-25 | $21.32 | $21.32 | 258,900 | — | — |
| 2025-03-24 | $22.46 | $22.46 | 242,000 | — | — |
| 2025-03-21 | $21.08 | $21.08 | 412,600 | — | — |
| 2025-03-20 | $20.92 | $20.92 | 235,300 | — | — |
| 2025-03-19 | $20.89 | $20.89 | 144,100 | — | — |
| 2025-03-18 | $20.28 | $20.28 | 244,800 | — | — |
| 2025-03-17 | $21.04 | $21.04 | 140,100 | — | — |
| 2025-03-14 | $20.74 | $20.74 | 205,400 | — | — |
| 2025-03-13 | $20.29 | $20.29 | 141,700 | — | — |
| 2025-03-12 | $21.02 | $21.02 | 138,200 | — | — |
| 2025-03-11 | $20.69 | $20.69 | 212,900 | — | — |
| 2025-03-10 | $20.27 | $20.27 | 162,200 | — | — |
| 2025-03-07 | $21.00 | $21.00 | 347,300 | — | — |
| 2025-03-06 | $21.46 | $21.46 | 325,300 | — | — |
| 2025-03-05 | $21.25 | $21.25 | 283,000 | — | — |
| 2025-03-04 | $19.92 | $19.92 | 349,400 | — | — |
| 2025-03-03 | $19.62 | $19.62 | 299,000 | — | — |
| 2025-02-28 | $20.83 | $20.83 | 185,200 | — | — |
| 2025-02-27 | $20.15 | $20.15 | 91,100 | — | — |
| 2025-02-26 | $20.28 | $20.28 | 117,900 | — | — |
| 2025-02-25 | $20.13 | $20.13 | 203,700 | — | — |
| 2025-02-24 | $21.35 | $21.35 | 153,200 | — | — |
| 2025-02-21 | $21.80 | $21.80 | 170,000 | — | — |
| 2025-02-20 | $21.47 | $21.47 | 110,200 | — | — |
| 2025-02-19 | $21.90 | $21.90 | 157,300 | — | — |
| 2025-02-18 | $21.82 | $21.82 | 117,500 | — | — |
| 2025-02-14 | $21.68 | $21.68 | 387,400 | — | — |
| 2025-02-13 | $21.50 | $21.50 | 318,200 | — | — |
| 2025-02-12 | $22.05 | $22.05 | 170,100 | — | — |
| 2025-02-11 | $21.41 | $21.41 | 157,500 | — | — |
| 2025-02-10 | $21.55 | $21.55 | 137,800 | — | — |
| 2025-02-07 | $22.00 | $22.00 | 188,300 | — | — |
| 2025-02-06 | $22.47 | $22.47 | 181,500 | — | — |
| 2025-02-05 | $22.75 | $22.75 | 285,300 | — | — |
| 2025-02-04 | $22.00 | $22.00 | 166,600 | — | — |
| 2025-02-03 | $21.90 | $21.90 | 192,000 | — | — |
| 2025-01-31 | $21.86 | $21.86 | 222,200 | — | — |
| 2025-01-30 | $21.27 | $21.27 | 173,600 | — | — |
| 2025-01-29 | $20.86 | $20.86 | 326,700 | — | — |
| 2025-01-28 | $21.04 | $21.04 | 375,200 | — | — |
| 2025-01-27 | $21.29 | $21.29 | 209,500 | — | — |
| 2025-01-24 | $21.86 | $21.86 | 509,900 | — | — |
| 2025-01-23 | $22.04 | $22.04 | 121,600 | — | — |
| 2025-01-22 | $22.05 | $22.05 | 198,300 | — | — |
| 2025-01-21 | $22.00 | $22.00 | 364,900 | — | — |
| 2025-01-17 | $21.47 | $21.47 | 168,400 | — | — |
| 2025-01-16 | $21.99 | $21.99 | 273,800 | — | — |
| 2025-01-15 | $22.66 | $22.66 | 426,500 | — | — |
| 2025-01-14 | $20.46 | $20.46 | 503,900 | — | — |
| 2025-01-13 | $22.07 | $22.07 | 257,700 | — | — |
| 2025-01-10 | $21.74 | $21.74 | 323,100 | — | — |
| 2025-01-08 | $24.15 | $24.15 | 137,700 | — | — |
| 2025-01-07 | $23.86 | $23.86 | 192,800 | — | — |
| 2025-01-06 | $24.07 | $24.07 | 154,300 | — | — |
| 2025-01-03 | $24.42 | $24.42 | 249,300 | — | — |
| 2025-01-02 | $23.90 | $23.90 | 170,700 | — | — |