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
- 2020-11-19 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 | $19.28 | $20.19 | 1,166,300 | — | — |
| 2025-12-30 | $19.23 | $20.14 | 402,200 | — | — |
| 2025-12-29 | $19.39 | $20.31 | 405,600 | — | — |
| 2025-12-26 | $19.52 | $20.45 | 463,300 | — | — |
| 2025-12-24 | $19.52 | $20.45 | 314,800 | — | — |
| 2025-12-23 | $19.39 | $20.31 | 928,600 | — | — |
| 2025-12-22 | $19.24 | $20.15 | 588,100 | — | — |
| 2025-12-19 | $19.58 | $20.51 | 4,592,800 | — | — |
| 2025-12-18 | $19.49 | $20.41 | 1,149,400 | — | — |
| 2025-12-17 | $19.30 | $20.21 | 1,123,900 | — | — |
| 2025-12-16 | $19.53 | $20.46 | 1,149,900 | — | — |
| 2025-12-15 | $19.64 | $20.57 | 1,407,900 | — | — |
| 2025-12-12 | $20.22 | $21.18 | 860,000 | — | — |
| 2025-12-11 | $20.47 | $21.44 | 748,500 | — | — |
| 2025-12-10 | $20.27 | $21.23 | 1,107,000 | — | — |
| 2025-12-09 | $20.31 | $21.27 | 756,200 | — | — |
| 2025-12-08 | $20.36 | $21.32 | 833,500 | — | — |
| 2025-12-05 | $20.53 | $21.50 | 708,000 | — | — |
| 2025-12-04 | $20.39 | $21.36 | 730,500 | — | — |
| 2025-12-03 | $19.77 | $20.71 | 748,900 | — | — |
| 2025-12-02 | $19.82 | $20.76 | 986,600 | — | — |
| 2025-12-01 | $19.55 | $20.48 | 690,000 | — | — |
| 2025-11-28 | $19.87 | $20.81 | 348,900 | — | — |
| 2025-11-26 | $19.47 | $20.39 | 1,132,100 | — | — |
| 2025-11-25 | $19.54 | $20.47 | 1,187,400 | — | — |
| 2025-11-24 | $19.04 | $19.94 | 1,082,200 | — | — |
| 2025-11-21 | $18.18 | $19.04 | 887,100 | — | — |
| 2025-11-20 | $18.22 | $19.08 | 790,800 | — | — |
| 2025-11-19 | $19.03 | $19.93 | 914,200 | — | — |
| 2025-11-18 | $19.40 | $20.32 | 866,400 | — | — |
| 2025-11-17 | $19.08 | $19.98 | 1,381,400 | — | — |
| 2025-11-14 | $20.41 | $21.38 | 1,001,700 | — | — |
| 2025-11-13 | $19.86 | $20.80 | 949,000 | — | — |
| 2025-11-12 | $21.13 | $22.13 | 1,210,300 | — | — |
| 2025-11-11 | $20.82 | $21.81 | 1,325,700 | — | — |
| 2025-11-10 | $21.01 | $22.01 | 684,400 | — | — |
| 2025-11-07 | $20.70 | $21.68 | 881,900 | — | — |
| 2025-11-06 | $21.19 | $22.19 | 978,900 | — | — |
| 2025-11-05 | $22.08 | $23.13 | 2,037,100 | — | — |
| 2025-11-04 | $21.14 | $22.14 | 2,115,600 | — | — |
| 2025-11-03 | $20.54 | $21.51 | 5,203,800 | — | — |
| 2025-10-31 | $19.86 | $20.80 | 444,600 | — | — |
| 2025-10-30 | $19.57 | $20.50 | 353,700 | — | — |
| 2025-10-29 | $19.80 | $20.74 | 299,200 | — | — |
| 2025-10-28 | $20.64 | $21.62 | 388,400 | — | — |
| 2025-10-27 | $20.22 | $21.18 | 514,500 | — | — |
| 2025-10-24 | $20.59 | $21.57 | 289,200 | — | — |
| 2025-10-23 | $20.62 | $21.60 | 377,300 | — | — |
| 2025-10-22 | $19.72 | $20.65 | 437,600 | — | — |
| 2025-10-21 | $19.72 | $20.65 | 343,300 | — | — |
| 2025-10-20 | $19.96 | $20.91 | 544,400 | — | — |
| 2025-10-17 | $19.60 | $20.53 | 521,800 | — | — |
| 2025-10-16 | $19.44 | $20.36 | 547,300 | — | — |
| 2025-10-15 | $20.49 | $21.46 | 564,700 | — | — |
| 2025-10-14 | $20.45 | $21.42 | 461,100 | — | — |
| 2025-10-13 | $19.88 | $20.82 | 609,100 | — | — |
| 2025-10-10 | $19.55 | $20.48 | 605,000 | — | — |
| 2025-10-09 | $20.30 | $21.26 | 1,404,300 | — | — |
| 2025-10-08 | $20.38 | $21.35 | 469,400 | — | — |
| 2025-10-07 | $20.20 | $21.16 | 591,000 | — | — |
| 2025-10-06 | $19.80 | $20.74 | 793,200 | — | — |
| 2025-10-03 | $20.37 | $21.34 | 382,000 | — | — |
| 2025-10-02 | $20.40 | $21.37 | 608,900 | — | — |
| 2025-10-01 | $20.05 | $21.00 | 846,800 | — | — |
| 2025-09-30 | $20.82 | $21.81 | 1,091,900 | — | — |
| 2025-09-29 | $20.85 | $21.84 | 1,038,000 | — | — |
| 2025-09-26 | $20.70 | $21.68 | 599,800 | — | — |
| 2025-09-25 | $20.31 | $21.27 | 680,000 | — | — |
| 2025-09-24 | $20.04 | $20.99 | 797,000 | — | — |
| 2025-09-23 | $20.35 | $21.31 | 629,400 | — | — |
| 2025-09-22 | $20.26 | $21.22 | 1,015,100 | — | — |
| 2025-09-19 | $19.77 | $20.71 | 2,416,500 | — | — |
| 2025-09-18 | $20.14 | $21.09 | 1,211,100 | — | — |
| 2025-09-17 | $19.64 | $20.57 | 675,500 | — | — |
| 2025-09-16 | $19.41 | $20.33 | 903,000 | — | — |
| 2025-09-15 | $19.52 | $20.45 | 694,100 | — | — |
| 2025-09-12 | $19.44 | $20.36 | 700,900 | — | — |
| 2025-09-11 | $19.22 | $20.13 | 3,648,300 | — | — |
| 2025-09-10 | $19.25 | $20.16 | 1,122,900 | — | — |
| 2025-09-09 | $18.91 | $19.81 | 720,700 | — | — |
| 2025-09-08 | $19.40 | $20.32 | 654,600 | — | — |
| 2025-09-05 | $18.50 | $19.38 | 669,300 | — | — |
| 2025-09-04 | $18.56 | $19.44 | 535,900 | — | — |
| 2025-09-03 | $18.92 | $19.82 | 805,800 | — | — |
| 2025-09-02 | $18.98 | $19.88 | 824,200 | — | — |
| 2025-08-29 | $19.12 | $20.03 | 874,700 | — | — |
| 2025-08-28 | $19.75 | $20.69 | 997,600 | — | — |
| 2025-08-27 | $19.86 | $20.80 | 868,100 | — | — |
| 2025-08-26 | $19.79 | $20.73 | 1,480,600 | — | — |
| 2025-08-25 | $19.65 | $20.58 | 301,200 | — | — |
| 2025-08-22 | $19.84 | $20.78 | 1,898,700 | — | — |
| 2025-08-21 | $19.28 | $20.19 | 1,501,400 | — | — |
| 2025-08-20 | $19.02 | $19.92 | 1,578,800 | — | — |
| 2025-08-19 | $18.20 | $19.06 | 911,100 | — | — |
| 2025-08-18 | $18.74 | $19.63 | 741,800 | — | — |
| 2025-08-15 | $18.57 | $19.45 | 868,100 | — | — |
| 2025-08-14 | $19.45 | $20.37 | 1,316,900 | — | — |
| 2025-08-13 | $19.27 | $20.18 | 1,412,100 | — | — |
| 2025-08-12 | $18.82 | $19.71 | 1,445,700 | — | — |
| 2025-08-11 | $17.96 | $18.81 | 1,413,700 | — | — |
| 2025-08-08 | $17.53 | $18.36 | 4,119,100 | — | — |
| 2025-08-07 | $14.40 | $15.08 | 617,900 | — | — |
| 2025-08-06 | $14.37 | $15.05 | 564,200 | — | — |
| 2025-08-05 | $14.14 | $14.81 | 564,200 | — | — |
| 2025-08-04 | $14.15 | $14.82 | 795,500 | — | — |
| 2025-08-01 | $13.87 | $14.53 | 939,200 | — | — |
| 2025-07-31 | $14.21 | $14.88 | 1,153,900 | — | — |
| 2025-07-30 | $13.84 | $14.50 | 765,300 | — | — |
| 2025-07-29 | $13.80 | $14.45 | 708,600 | — | — |
| 2025-07-28 | $14.29 | $14.97 | 1,052,900 | — | — |
| 2025-07-25 | $14.28 | $14.96 | 652,000 | — | — |
| 2025-07-24 | $14.54 | $15.23 | 450,200 | — | — |
| 2025-07-23 | $14.84 | $15.54 | 564,600 | — | — |
| 2025-07-22 | $14.53 | $15.22 | 764,700 | — | — |
| 2025-07-21 | $15.04 | $15.75 | 798,400 | — | — |
| 2025-07-18 | $14.95 | $15.66 | 432,900 | — | — |
| 2025-07-17 | $14.98 | $15.69 | 684,300 | — | — |
| 2025-07-16 | $14.59 | $15.28 | 711,500 | — | — |
| 2025-07-15 | $14.28 | $14.96 | 456,400 | — | — |
| 2025-07-14 | $14.35 | $15.03 | 295,600 | — | — |
| 2025-07-11 | $14.21 | $14.88 | 319,800 | — | — |
| 2025-07-10 | $14.56 | $15.25 | 313,500 | — | — |
| 2025-07-09 | $14.47 | $15.16 | 526,400 | — | — |
| 2025-07-08 | $14.44 | $15.12 | 823,800 | — | — |
| 2025-07-07 | $14.84 | $15.54 | 1,225,400 | — | — |
| 2025-07-03 | $14.85 | $15.55 | 462,000 | — | — |
| 2025-07-02 | $14.63 | $15.32 | 729,700 | — | — |
| 2025-07-01 | $14.02 | $14.68 | 534,600 | — | — |
| 2025-06-30 | $14.09 | $14.76 | 1,017,000 | — | — |
| 2025-06-27 | $14.17 | $14.84 | 3,885,800 | — | — |
| 2025-06-26 | $14.33 | $15.01 | 424,600 | — | — |
| 2025-06-25 | $14.27 | $14.95 | 607,000 | — | — |
| 2025-06-24 | $14.46 | $15.15 | 915,700 | — | — |
| 2025-06-23 | $14.05 | $14.72 | 403,000 | — | — |
| 2025-06-20 | $13.97 | $14.63 | 1,325,900 | — | — |
| 2025-06-18 | $14.07 | $14.74 | 644,300 | — | — |
| 2025-06-17 | $13.91 | $14.57 | 598,500 | — | — |
| 2025-06-16 | $13.82 | $14.47 | 468,600 | — | — |
| 2025-06-13 | $13.66 | $14.31 | 614,800 | — | — |
| 2025-06-12 | $14.19 | $14.86 | 1,069,100 | — | — |
| 2025-06-11 | $13.75 | $14.40 | 762,900 | — | — |
| 2025-06-10 | $13.68 | $14.33 | 415,200 | — | — |
| 2025-06-09 | $13.92 | $14.58 | 424,700 | — | — |
| 2025-06-06 | $13.92 | $14.58 | 517,100 | — | — |
| 2025-06-05 | $13.69 | $14.34 | 686,200 | — | — |
| 2025-06-04 | $13.69 | $14.34 | 477,200 | — | — |
| 2025-06-03 | $13.81 | $14.46 | 650,000 | — | — |
| 2025-06-02 | $13.54 | $14.18 | 617,200 | — | — |
| 2025-05-30 | $13.71 | $14.36 | 2,226,200 | — | — |
| 2025-05-29 | $13.60 | $14.24 | 880,300 | — | — |
| 2025-05-28 | $13.68 | $14.33 | 1,110,900 | — | — |
| 2025-05-27 | $13.49 | $14.13 | 1,172,200 | — | — |
| 2025-05-23 | $13.22 | $13.85 | 1,822,900 | — | — |
| 2025-05-22 | $12.69 | $13.29 | 657,500 | — | — |
| 2025-05-21 | $12.42 | $13.01 | 641,100 | — | — |
| 2025-05-20 | $12.52 | $13.11 | 493,100 | — | — |
| 2025-05-19 | $12.38 | $12.97 | 642,500 | — | — |
| 2025-05-16 | $12.80 | $13.41 | 734,500 | — | — |
| 2025-05-15 | $12.61 | $13.21 | 742,500 | — | — |
| 2025-05-14 | $12.33 | $12.91 | 1,138,000 | — | — |
| 2025-05-13 | $12.28 | $12.86 | 1,480,300 | — | — |
| 2025-05-12 | $11.89 | $12.45 | 1,251,500 | — | — |
| 2025-05-09 | $11.58 | $12.13 | 637,600 | — | — |
| 2025-05-08 | $11.56 | $12.11 | 535,300 | — | — |
| 2025-05-07 | $11.34 | $11.88 | 482,200 | — | — |
| 2025-05-06 | $11.29 | $11.83 | 379,700 | — | — |
| 2025-05-05 | $11.25 | $11.78 | 435,400 | — | — |
| 2025-05-02 | $11.30 | $11.84 | 602,400 | — | — |
| 2025-05-01 | $11.05 | $11.57 | 479,400 | — | — |
| 2025-04-30 | $10.99 | $11.51 | 537,600 | — | — |
| 2025-04-29 | $11.24 | $11.77 | 1,090,300 | — | — |
| 2025-04-28 | $10.89 | $11.41 | 505,500 | — | — |
| 2025-04-25 | $10.79 | $11.30 | 490,100 | — | — |
| 2025-04-24 | $10.87 | $11.39 | 473,400 | — | — |
| 2025-04-23 | $10.82 | $11.33 | 598,000 | — | — |
| 2025-04-22 | $10.60 | $11.10 | 578,800 | — | — |
| 2025-04-21 | $10.35 | $10.84 | 561,000 | — | — |
| 2025-04-17 | $10.65 | $11.15 | 705,000 | — | — |
| 2025-04-16 | $10.49 | $10.99 | 481,700 | — | — |
| 2025-04-15 | $10.45 | $10.95 | 764,700 | — | — |
| 2025-04-14 | $10.70 | $11.20 | 476,300 | — | — |
| 2025-04-11 | $10.49 | $10.99 | 542,400 | — | — |
| 2025-04-10 | $10.31 | $10.80 | 668,300 | — | — |
| 2025-04-09 | $10.51 | $11.01 | 998,100 | — | — |
| 2025-04-08 | $9.65 | $10.11 | 1,014,200 | — | — |
| 2025-04-07 | $10.02 | $10.49 | 1,372,300 | — | — |
| 2025-04-04 | $9.93 | $10.40 | 1,289,300 | — | — |
| 2025-04-03 | $10.62 | $11.12 | 1,013,800 | — | — |
| 2025-04-02 | $10.67 | $11.18 | 1,179,300 | — | — |
| 2025-04-01 | $10.93 | $11.45 | 786,800 | — | — |
| 2025-03-31 | $10.87 | $11.39 | 1,002,500 | — | — |
| 2025-03-28 | $10.94 | $11.46 | 599,400 | — | — |
| 2025-03-27 | $11.29 | $11.83 | 466,700 | — | — |
| 2025-03-26 | $11.35 | $11.89 | 592,400 | — | — |
| 2025-03-25 | $11.55 | $12.10 | 811,600 | — | — |
| 2025-03-24 | $11.51 | $12.06 | 729,700 | — | — |
| 2025-03-21 | $11.30 | $11.84 | 1,548,400 | — | — |
| 2025-03-20 | $11.41 | $11.95 | 572,600 | — | — |
| 2025-03-19 | $11.38 | $11.92 | 916,900 | — | — |
| 2025-03-18 | $10.88 | $11.40 | 464,300 | — | — |
| 2025-03-17 | $11.14 | $11.67 | 806,800 | — | — |
| 2025-03-14 | $11.02 | $11.54 | 1,070,100 | — | — |
| 2025-03-13 | $10.39 | $10.88 | 1,088,400 | — | — |
| 2025-03-12 | $10.97 | $11.49 | 851,700 | — | — |
| 2025-03-11 | $10.64 | $11.14 | 1,513,100 | — | — |
| 2025-03-10 | $10.72 | $11.23 | 1,716,600 | — | — |
| 2025-03-07 | $10.97 | $11.49 | 2,021,800 | — | — |
| 2025-03-06 | $11.56 | $12.11 | 2,744,500 | — | — |
| 2025-03-05 | $12.02 | $12.59 | 1,526,500 | — | — |
| 2025-03-04 | $12.08 | $12.65 | 1,565,600 | — | — |
| 2025-03-03 | $12.15 | $12.73 | 2,279,400 | — | — |
| 2025-02-28 | $13.34 | $13.97 | 3,209,600 | — | — |
| 2025-02-27 | $12.87 | $13.48 | 1,853,438 | — | — |
| 2025-02-26 | $13.13 | $13.75 | 1,533,174 | — | — |
| 2025-02-25 | $12.74 | $13.34 | 1,395,075 | — | — |
| 2025-02-24 | $13.26 | $13.88 | 1,150,422 | — | — |
| 2025-02-21 | $13.38 | $14.01 | 1,234,582 | — | — |
| 2025-02-20 | $14.04 | $14.71 | 1,737,372 | — | — |
| 2025-02-19 | $14.29 | $14.96 | 2,219,333 | — | — |
| 2025-02-18 | $14.19 | $14.87 | 1,874,146 | — | — |
| 2025-02-14 | $12.99 | $13.61 | 1,147,412 | — | — |
| 2025-02-13 | $13.06 | $13.68 | 1,397,242 | — | — |
| 2025-02-12 | $12.50 | $13.09 | 1,318,380 | — | — |
| 2025-02-11 | $12.33 | $12.91 | 1,251,678 | — | — |
| 2025-02-10 | $12.22 | $12.80 | 1,372,199 | — | — |
| 2025-02-07 | $13.08 | $13.70 | 643,297 | — | — |
| 2025-02-06 | $13.22 | $13.85 | 749,851 | — | — |
| 2025-02-05 | $13.14 | $13.76 | 930,210 | — | — |
| 2025-02-04 | $13.16 | $13.79 | 833,288 | — | — |
| 2025-02-03 | $13.12 | $13.74 | 809,329 | — | — |
| 2025-01-31 | $13.24 | $13.87 | 1,338,728 | — | — |
| 2025-01-30 | $13.52 | $14.16 | 1,210,983 | — | — |
| 2025-01-29 | $12.97 | $13.58 | 1,700,891 | — | — |
| 2025-01-28 | $13.01 | $13.62 | 751,657 | — | — |
| 2025-01-27 | $12.61 | $13.21 | 893,729 | — | — |
| 2025-01-24 | $13.14 | $13.76 | 1,123,332 | — | — |
| 2025-01-23 | $12.73 | $13.34 | 1,031,226 | — | — |
| 2025-01-22 | $12.78 | $13.39 | 1,622,631 | — | — |
| 2025-01-21 | $12.28 | $12.87 | 1,174,622 | — | — |
| 2025-01-17 | $12.26 | $12.84 | 589,960 | — | — |
| 2025-01-16 | $12.08 | $12.65 | 1,032,791 | — | — |
| 2025-01-15 | $12.12 | $12.69 | 1,742,068 | — | — |
| 2025-01-14 | $11.72 | $12.27 | 1,231,692 | — | — |
| 2025-01-13 | $11.47 | $12.01 | 803,188 | — | — |
| 2025-01-10 | $11.53 | $12.07 | 888,552 | — | — |
| 2025-01-08 | $12.18 | $12.75 | 626,200 | — | — |
| 2025-01-07 | $12.21 | $12.79 | 1,057,834 | — | — |
| 2025-01-06 | $12.36 | $12.94 | 1,014,129 | — | — |
| 2025-01-03 | $13.14 | $13.76 | 1,040,978 | — | — |
| 2025-01-02 | $12.69 | $13.29 | 1,306,822 | — | — |