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
- 2025-01-16 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 | $18.74 | $19.00 | 284,800 | — | — |
| 2025-12-30 | $18.78 | $19.04 | 181,400 | — | — |
| 2025-12-29 | $18.27 | $18.53 | 118,500 | — | — |
| 2025-12-26 | $18.01 | $18.26 | 168,900 | — | — |
| 2025-12-24 | $18.02 | $18.27 | 120,200 | — | — |
| 2025-12-23 | $18.22 | $18.47 | 238,100 | — | — |
| 2025-12-22 | $18.28 | $18.54 | 218,900 | — | — |
| 2025-12-19 | $18.05 | $18.30 | 396,000 | — | — |
| 2025-12-18 | $17.95 | $18.20 | 522,500 | — | — |
| 2025-12-17 | $17.89 | $18.14 | 254,100 | — | — |
| 2025-12-16 | $17.94 | $18.19 | 374,200 | — | — |
| 2025-12-15 | $18.09 | $18.34 | 246,100 | — | — |
| 2025-12-12 | $18.62 | $18.88 | 233,100 | — | — |
| 2025-12-11 | $18.92 | $19.18 | 473,200 | — | — |
| 2025-12-10 | $18.55 | $18.81 | 729,200 | — | — |
| 2025-12-09 | $17.85 | $18.10 | 358,700 | — | — |
| 2025-12-08 | $17.84 | $18.09 | 484,100 | — | — |
| 2025-12-05 | $18.00 | $18.25 | 404,600 | — | — |
| 2025-12-04 | $18.24 | $18.49 | 924,800 | — | — |
| 2025-12-03 | $17.95 | $18.20 | 254,000 | — | — |
| 2025-12-02 | $17.23 | $17.47 | 314,600 | — | — |
| 2025-12-01 | $16.87 | $17.11 | 302,500 | — | — |
| 2025-11-28 | $16.97 | $17.21 | 114,800 | — | — |
| 2025-11-26 | $16.75 | $16.98 | 144,300 | — | — |
| 2025-11-25 | $16.54 | $16.77 | 153,900 | — | — |
| 2025-11-24 | $16.13 | $16.36 | 267,300 | — | — |
| 2025-11-21 | $16.28 | $16.51 | 297,200 | — | — |
| 2025-11-20 | $16.02 | $16.24 | 230,800 | — | — |
| 2025-11-19 | $16.57 | $16.80 | 191,500 | — | — |
| 2025-11-18 | $16.78 | $17.01 | 197,500 | — | — |
| 2025-11-17 | $16.46 | $16.69 | 368,300 | — | — |
| 2025-11-14 | $16.50 | $16.73 | 209,300 | — | — |
| 2025-11-13 | $16.25 | $16.40 | 200,900 | — | — |
| 2025-11-12 | $16.72 | $16.87 | 216,400 | — | — |
| 2025-11-11 | $17.47 | $17.63 | 257,000 | — | — |
| 2025-11-10 | $17.06 | $17.21 | 338,500 | — | — |
| 2025-11-07 | $16.54 | $16.69 | 299,800 | — | — |
| 2025-11-06 | $17.04 | $17.19 | 523,600 | — | — |
| 2025-11-05 | $18.58 | $18.75 | 769,800 | — | — |
| 2025-11-04 | $16.09 | $16.23 | 310,900 | — | — |
| 2025-11-03 | $16.22 | $16.37 | 313,300 | — | — |
| 2025-10-31 | $16.20 | $16.35 | 494,700 | — | — |
| 2025-10-30 | $15.97 | $16.11 | 328,600 | — | — |
| 2025-10-29 | $15.98 | $16.12 | 680,600 | — | — |
| 2025-10-28 | $15.61 | $15.75 | 233,700 | — | — |
| 2025-10-27 | $16.15 | $16.30 | 426,400 | — | — |
| 2025-10-24 | $15.74 | $15.88 | 742,600 | — | — |
| 2025-10-23 | $15.80 | $15.94 | 1,360,100 | — | — |
| 2025-10-22 | $15.30 | $15.44 | 496,300 | — | — |
| 2025-10-21 | $15.26 | $15.40 | 182,800 | — | — |
| 2025-10-20 | $15.10 | $15.24 | 222,100 | — | — |
| 2025-10-17 | $14.66 | $14.79 | 196,000 | — | — |
| 2025-10-16 | $14.47 | $14.60 | 275,100 | — | — |
| 2025-10-15 | $15.14 | $15.28 | 216,800 | — | — |
| 2025-10-14 | $14.75 | $14.88 | 279,500 | — | — |
| 2025-10-13 | $14.53 | $14.66 | 235,900 | — | — |
| 2025-10-10 | $14.25 | $14.38 | 418,000 | — | — |
| 2025-10-09 | $15.13 | $15.27 | 182,600 | — | — |
| 2025-10-08 | $15.63 | $15.77 | 182,700 | — | — |
| 2025-10-07 | $15.50 | $15.64 | 392,300 | — | — |
| 2025-10-06 | $15.48 | $15.62 | 525,300 | — | — |
| 2025-10-03 | $15.52 | $15.66 | 250,500 | — | — |
| 2025-10-02 | $15.26 | $15.40 | 424,100 | — | — |
| 2025-10-01 | $15.13 | $15.27 | 616,000 | — | — |
| 2025-09-30 | $14.85 | $14.98 | 345,000 | — | — |
| 2025-09-29 | $15.30 | $15.44 | 348,600 | — | — |
| 2025-09-26 | $16.01 | $16.15 | 259,800 | — | — |
| 2025-09-25 | $15.69 | $15.83 | 173,800 | — | — |
| 2025-09-24 | $15.83 | $15.97 | 209,100 | — | — |
| 2025-09-23 | $15.69 | $15.83 | 265,600 | — | — |
| 2025-09-22 | $15.31 | $15.45 | 278,300 | — | — |
| 2025-09-19 | $15.25 | $15.39 | 443,900 | — | — |
| 2025-09-18 | $15.92 | $16.06 | 174,900 | — | — |
| 2025-09-17 | $16.09 | $16.23 | 322,000 | — | — |
| 2025-09-16 | $16.81 | $16.96 | 416,600 | — | — |
| 2025-09-15 | $16.40 | $16.55 | 269,800 | — | — |
| 2025-09-12 | $15.84 | $15.98 | 160,800 | — | — |
| 2025-09-11 | $16.19 | $16.34 | 204,100 | — | — |
| 2025-09-10 | $15.97 | $16.11 | 279,500 | — | — |
| 2025-09-09 | $15.15 | $15.29 | 284,000 | — | — |
| 2025-09-08 | $15.21 | $15.35 | 396,700 | — | — |
| 2025-09-05 | $15.56 | $15.70 | 379,700 | — | — |
| 2025-09-04 | $16.06 | $16.20 | 276,400 | — | — |
| 2025-09-03 | $16.05 | $16.19 | 382,700 | — | — |
| 2025-09-02 | $16.14 | $16.29 | 290,800 | — | — |
| 2025-08-29 | $16.32 | $16.47 | 490,100 | — | — |
| 2025-08-28 | $16.16 | $16.31 | 252,000 | — | — |
| 2025-08-27 | $16.16 | $16.31 | 190,100 | — | — |
| 2025-08-26 | $16.23 | $16.38 | 318,300 | — | — |
| 2025-08-25 | $15.95 | $16.09 | 314,100 | — | — |
| 2025-08-22 | $16.52 | $16.67 | 730,600 | — | — |
| 2025-08-21 | $15.94 | $16.08 | 452,200 | — | — |
| 2025-08-20 | $14.99 | $15.12 | 433,500 | — | — |
| 2025-08-19 | $15.65 | $15.79 | 331,300 | — | — |
| 2025-08-18 | $16.00 | $16.14 | 350,400 | — | — |
| 2025-08-15 | $15.92 | $16.06 | 351,600 | — | — |
| 2025-08-14 | $16.25 | $16.32 | 204,300 | — | — |
| 2025-08-13 | $16.16 | $16.22 | 366,500 | — | — |
| 2025-08-12 | $16.36 | $16.43 | 425,600 | — | — |
| 2025-08-11 | $15.75 | $15.81 | 312,900 | — | — |
| 2025-08-08 | $16.05 | $16.11 | 247,700 | — | — |
| 2025-08-07 | $15.76 | $15.82 | 410,900 | — | — |
| 2025-08-06 | $15.97 | $16.03 | 683,100 | — | — |
| 2025-08-05 | $17.76 | $17.83 | 544,600 | — | — |
| 2025-08-04 | $17.14 | $17.21 | 592,100 | — | — |
| 2025-08-01 | $17.19 | $17.26 | 272,100 | — | — |
| 2025-07-31 | $18.70 | $18.78 | 152,400 | — | — |
| 2025-07-30 | $19.03 | $19.11 | 223,900 | — | — |
| 2025-07-29 | $19.68 | $19.76 | 268,100 | — | — |
| 2025-07-28 | $20.09 | $20.17 | 140,100 | — | — |
| 2025-07-25 | $19.74 | $19.82 | 100,700 | — | — |
| 2025-07-24 | $19.66 | $19.74 | 155,200 | — | — |
| 2025-07-23 | $19.76 | $19.84 | 222,700 | — | — |
| 2025-07-22 | $19.35 | $19.43 | 325,500 | — | — |
| 2025-07-21 | $18.71 | $18.79 | 307,300 | — | — |
| 2025-07-18 | $18.82 | $18.90 | 315,800 | — | — |
| 2025-07-17 | $18.60 | $18.67 | 441,600 | — | — |
| 2025-07-16 | $17.58 | $17.65 | 596,400 | — | — |
| 2025-07-15 | $17.20 | $17.27 | 511,600 | — | — |
| 2025-07-14 | $17.91 | $17.98 | 181,900 | — | — |
| 2025-07-11 | $18.29 | $18.36 | 215,800 | — | — |
| 2025-07-10 | $17.97 | $18.04 | 185,000 | — | — |
| 2025-07-09 | $18.02 | $18.09 | 297,600 | — | — |
| 2025-07-08 | $18.70 | $18.78 | 279,900 | — | — |
| 2025-07-07 | $18.04 | $18.11 | 686,200 | — | — |
| 2025-07-03 | $18.18 | $18.25 | 338,700 | — | — |
| 2025-07-02 | $18.01 | $18.08 | 634,300 | — | — |
| 2025-07-01 | $18.26 | $18.33 | 357,900 | — | — |
| 2025-06-30 | $17.81 | $17.88 | 462,500 | — | — |
| 2025-06-27 | $17.85 | $17.92 | 702,800 | — | — |
| 2025-06-26 | $17.84 | $17.91 | 548,000 | — | — |
| 2025-06-25 | $17.36 | $17.43 | 376,800 | — | — |
| 2025-06-24 | $17.82 | $17.89 | 357,100 | — | — |
| 2025-06-23 | $17.55 | $17.62 | 525,300 | — | — |
| 2025-06-20 | $17.46 | $17.53 | 371,800 | — | — |
| 2025-06-18 | $17.55 | $17.62 | 312,600 | — | — |
| 2025-06-17 | $17.78 | $17.85 | 312,700 | — | — |
| 2025-06-16 | $18.06 | $18.13 | 459,200 | — | — |
| 2025-06-13 | $18.52 | $18.59 | 491,700 | — | — |
| 2025-06-12 | $17.68 | $17.75 | 144,000 | — | — |
| 2025-06-11 | $17.83 | $17.90 | 264,000 | — | — |
| 2025-06-10 | $17.53 | $17.60 | 202,500 | — | — |
| 2025-06-09 | $16.96 | $17.03 | 305,600 | — | — |
| 2025-06-06 | $16.97 | $17.04 | 180,600 | — | — |
| 2025-06-05 | $16.77 | $16.84 | 490,800 | — | — |
| 2025-06-04 | $16.67 | $16.74 | 519,300 | — | — |
| 2025-06-03 | $17.47 | $17.54 | 474,100 | — | — |
| 2025-06-02 | $18.39 | $18.46 | 463,900 | — | — |
| 2025-05-30 | $17.21 | $17.28 | 539,000 | — | — |
| 2025-05-29 | $17.45 | $17.52 | 222,400 | — | — |
| 2025-05-28 | $17.32 | $17.39 | 969,500 | — | — |
| 2025-05-27 | $17.72 | $17.79 | 526,600 | — | — |
| 2025-05-23 | $18.32 | $18.39 | 253,100 | — | — |
| 2025-05-22 | $18.20 | $18.27 | 880,100 | — | — |
| 2025-05-21 | $18.26 | $18.33 | 187,800 | — | — |
| 2025-05-20 | $18.79 | $18.87 | 229,200 | — | — |
| 2025-05-19 | $19.17 | $19.25 | 276,700 | — | — |
| 2025-05-16 | $19.08 | $19.16 | 239,000 | — | — |
| 2025-05-15 | $19.38 | $19.46 | 415,900 | — | — |
| 2025-05-14 | $20.39 | $20.47 | 1,254,400 | — | — |
| 2025-05-13 | $19.98 | $19.98 | 947,400 | — | — |
| 2025-05-12 | $22.84 | $22.84 | 464,500 | — | — |
| 2025-05-09 | $22.66 | $22.66 | 194,100 | — | — |
| 2025-05-08 | $21.51 | $21.51 | 208,800 | — | — |
| 2025-05-07 | $20.83 | $20.83 | 234,500 | — | — |
| 2025-05-06 | $21.32 | $21.32 | 319,200 | — | — |
| 2025-05-05 | $21.32 | $21.32 | 261,800 | — | — |
| 2025-05-02 | $21.39 | $21.39 | 177,600 | — | — |
| 2025-05-01 | $20.19 | $20.19 | 204,700 | — | — |
| 2025-04-30 | $19.32 | $19.32 | 179,600 | — | — |
| 2025-04-29 | $20.28 | $20.28 | 144,800 | — | — |
| 2025-04-28 | $20.33 | $20.33 | 170,100 | — | — |
| 2025-04-25 | $20.53 | $20.53 | 233,300 | — | — |
| 2025-04-24 | $19.76 | $19.76 | 201,300 | — | — |
| 2025-04-23 | $18.96 | $18.96 | 347,200 | — | — |
| 2025-04-22 | $19.47 | $19.47 | 423,300 | — | — |
| 2025-04-21 | $19.33 | $19.33 | 165,400 | — | — |
| 2025-04-17 | $20.04 | $20.04 | 329,300 | — | — |
| 2025-04-16 | $19.76 | $19.76 | 493,900 | — | — |
| 2025-04-15 | $18.81 | $18.81 | 203,000 | — | — |
| 2025-04-14 | $19.01 | $19.01 | 538,400 | — | — |
| 2025-04-11 | $18.75 | $18.75 | 582,500 | — | — |
| 2025-04-10 | $18.81 | $18.81 | 330,100 | — | — |
| 2025-04-09 | $20.27 | $20.27 | 1,167,200 | — | — |
| 2025-04-08 | $17.38 | $17.38 | 593,700 | — | — |
| 2025-04-07 | $18.96 | $18.96 | 523,300 | — | — |
| 2025-04-04 | $18.87 | $18.87 | 1,159,000 | — | — |
| 2025-04-03 | $21.97 | $21.97 | 456,600 | — | — |
| 2025-04-02 | $24.30 | $24.30 | 673,200 | — | — |
| 2025-04-01 | $24.61 | $24.61 | 620,100 | — | — |
| 2025-03-31 | $25.65 | $25.65 | 611,700 | — | — |
| 2025-03-28 | $25.98 | $25.98 | 249,700 | — | — |
| 2025-03-27 | $25.80 | $25.80 | 269,800 | — | — |
| 2025-03-26 | $25.83 | $25.83 | 373,700 | — | — |
| 2025-03-25 | $25.70 | $25.70 | 629,900 | — | — |
| 2025-03-24 | $26.09 | $26.09 | 376,200 | — | — |
| 2025-03-21 | $25.12 | $25.12 | 4,887,500 | — | — |
| 2025-03-20 | $24.48 | $24.48 | 518,100 | — | — |
| 2025-03-19 | $24.56 | $24.56 | 621,100 | — | — |
| 2025-03-18 | $24.44 | $24.44 | 502,300 | — | — |
| 2025-03-17 | $24.30 | $24.30 | 546,800 | — | — |
| 2025-03-14 | $23.21 | $23.21 | 280,000 | — | — |
| 2025-03-13 | $22.86 | $22.86 | 251,700 | — | — |
| 2025-03-12 | $23.35 | $23.35 | 206,900 | — | — |
| 2025-03-11 | $22.51 | $22.51 | 324,900 | — | — |
| 2025-03-10 | $21.86 | $21.86 | 690,700 | — | — |
| 2025-03-07 | $22.72 | $22.72 | 519,400 | — | — |
| 2025-03-06 | $23.41 | $23.41 | 531,000 | — | — |
| 2025-03-05 | $22.85 | $22.85 | 421,700 | — | — |
| 2025-03-04 | $23.79 | $23.79 | 288,600 | — | — |
| 2025-03-03 | $24.77 | $24.77 | 202,700 | — | — |
| 2025-02-28 | $25.80 | $25.80 | 399,100 | — | — |
| 2025-02-27 | $25.69 | $25.69 | 299,400 | — | — |
| 2025-02-26 | $26.44 | $26.44 | 256,500 | — | — |
| 2025-02-25 | $25.27 | $25.27 | 558,400 | — | — |
| 2025-02-24 | $26.36 | $26.36 | 213,000 | — | — |
| 2025-02-21 | $26.94 | $26.94 | 132,900 | — | — |
| 2025-02-20 | $27.14 | $27.14 | 265,900 | — | — |
| 2025-02-19 | $26.99 | $26.99 | 138,600 | — | — |
| 2025-02-18 | $27.45 | $27.45 | 218,700 | — | — |
| 2025-02-14 | $26.30 | $26.30 | 286,300 | — | — |
| 2025-02-13 | $26.25 | $26.25 | 256,100 | — | — |
| 2025-02-12 | $26.95 | $26.95 | 387,700 | — | — |
| 2025-02-11 | $27.00 | $27.00 | 427,000 | — | — |
| 2025-02-10 | $28.51 | $28.51 | 409,200 | — | — |
| 2025-02-07 | $28.65 | $28.65 | 184,200 | — | — |
| 2025-02-06 | $28.50 | $28.50 | 227,700 | — | — |
| 2025-02-05 | $28.33 | $28.33 | 180,700 | — | — |
| 2025-02-04 | $28.55 | $28.55 | 303,200 | — | — |
| 2025-02-03 | $28.44 | $28.44 | 308,700 | — | — |
| 2025-01-31 | $28.00 | $28.00 | 274,200 | — | — |
| 2025-01-30 | $28.97 | $28.97 | 196,400 | — | — |
| 2025-01-29 | $29.13 | $29.13 | 830,200 | — | — |
| 2025-01-28 | $28.18 | $28.18 | 340,900 | — | — |
| 2025-01-27 | $28.83 | $28.83 | 564,900 | — | — |
| 2025-01-24 | $28.29 | $28.29 | 432,900 | — | — |
| 2025-01-23 | $29.37 | $29.37 | 2,267,900 | — | — |
| 2025-01-22 | $29.42 | $29.42 | 1,152,900 | — | — |
| 2025-01-21 | $30.25 | $30.25 | 809,900 | — | — |
| 2025-01-17 | $30.00 | $30.00 | 1,157,800 | — | — |
| 2025-01-16 | $29.70 | $29.70 | 6,442,400 | — | — |