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
- 2014-12-11 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 | $18.94 | $18.94 | 1,274,500 | — | — |
| 2025-12-30 | $19.26 | $19.26 | 1,143,300 | — | — |
| 2025-12-29 | $19.52 | $19.52 | 957,100 | — | — |
| 2025-12-26 | $19.64 | $19.64 | 557,900 | — | — |
| 2025-12-24 | $19.75 | $19.75 | 510,300 | — | — |
| 2025-12-23 | $19.66 | $19.66 | 2,385,900 | — | — |
| 2025-12-22 | $19.94 | $19.94 | 1,865,300 | — | — |
| 2025-12-19 | $19.65 | $19.65 | 2,562,800 | — | — |
| 2025-12-18 | $19.62 | $19.62 | 1,704,700 | — | — |
| 2025-12-17 | $18.38 | $18.38 | 1,831,800 | — | — |
| 2025-12-16 | $18.98 | $18.98 | 1,566,700 | — | — |
| 2025-12-15 | $19.07 | $19.07 | 1,411,100 | — | — |
| 2025-12-12 | $19.90 | $19.90 | 1,714,900 | — | — |
| 2025-12-11 | $20.40 | $20.40 | 4,049,800 | — | — |
| 2025-12-10 | $19.76 | $19.76 | 2,126,600 | — | — |
| 2025-12-09 | $19.21 | $19.21 | 1,012,400 | — | — |
| 2025-12-08 | $19.13 | $19.13 | 1,239,200 | — | — |
| 2025-12-05 | $19.43 | $19.43 | 1,643,900 | — | — |
| 2025-12-04 | $19.53 | $19.53 | 2,038,300 | — | — |
| 2025-12-03 | $18.80 | $18.80 | 1,327,500 | — | — |
| 2025-12-02 | $18.41 | $18.41 | 1,200,300 | — | — |
| 2025-12-01 | $17.93 | $17.93 | 1,079,500 | — | — |
| 2025-11-28 | $18.10 | $18.10 | 600,000 | — | — |
| 2025-11-26 | $17.63 | $17.63 | 1,194,800 | — | — |
| 2025-11-25 | $17.41 | $17.41 | 920,700 | — | — |
| 2025-11-24 | $16.80 | $16.80 | 1,334,400 | — | — |
| 2025-11-21 | $16.30 | $16.30 | 1,468,500 | — | — |
| 2025-11-20 | $15.71 | $15.71 | 1,465,700 | — | — |
| 2025-11-19 | $15.96 | $15.96 | 1,289,000 | — | — |
| 2025-11-18 | $15.99 | $15.99 | 1,775,900 | — | — |
| 2025-11-17 | $16.19 | $16.19 | 1,776,600 | — | — |
| 2025-11-14 | $17.24 | $17.24 | 1,571,500 | — | — |
| 2025-11-13 | $17.48 | $17.48 | 1,648,800 | — | — |
| 2025-11-12 | $18.57 | $18.57 | 1,190,600 | — | — |
| 2025-11-11 | $18.29 | $18.29 | 1,406,300 | — | — |
| 2025-11-10 | $18.86 | $18.86 | 2,352,400 | — | — |
| 2025-11-07 | $18.15 | $18.15 | 2,793,500 | — | — |
| 2025-11-06 | $18.00 | $18.00 | 3,684,200 | — | — |
| 2025-11-05 | $19.15 | $19.15 | 4,516,500 | — | — |
| 2025-11-04 | $17.76 | $17.76 | 2,480,600 | — | — |
| 2025-11-03 | $17.58 | $17.58 | 1,891,600 | — | — |
| 2025-10-31 | $17.39 | $17.39 | 2,091,600 | — | — |
| 2025-10-30 | $16.84 | $16.84 | 1,257,300 | — | — |
| 2025-10-29 | $17.22 | $17.22 | 1,915,600 | — | — |
| 2025-10-28 | $18.02 | $18.02 | 1,283,700 | — | — |
| 2025-10-27 | $18.33 | $18.33 | 1,736,500 | — | — |
| 2025-10-24 | $18.43 | $18.43 | 3,095,400 | — | — |
| 2025-10-23 | $18.25 | $18.25 | 9,909,500 | — | — |
| 2025-10-22 | $16.52 | $16.52 | 3,740,300 | — | — |
| 2025-10-21 | $16.72 | $16.72 | 1,434,000 | — | — |
| 2025-10-20 | $16.36 | $16.36 | 1,259,500 | — | — |
| 2025-10-17 | $15.39 | $15.39 | 1,643,600 | — | — |
| 2025-10-16 | $15.56 | $15.56 | 1,773,700 | — | — |
| 2025-10-15 | $16.51 | $16.51 | 1,960,100 | — | — |
| 2025-10-14 | $16.07 | $16.07 | 1,446,700 | — | — |
| 2025-10-13 | $15.33 | $15.33 | 920,500 | — | — |
| 2025-10-10 | $14.97 | $14.97 | 1,264,800 | — | — |
| 2025-10-09 | $15.95 | $15.95 | 1,228,900 | — | — |
| 2025-10-08 | $15.76 | $15.76 | 1,591,100 | — | — |
| 2025-10-07 | $15.40 | $15.40 | 1,647,500 | — | — |
| 2025-10-06 | $14.81 | $14.81 | 1,201,700 | — | — |
| 2025-10-03 | $14.76 | $14.76 | 761,300 | — | — |
| 2025-10-02 | $14.97 | $14.97 | 1,095,000 | — | — |
| 2025-10-01 | $14.93 | $14.93 | 1,588,700 | — | — |
| 2025-09-30 | $15.19 | $15.19 | 2,887,800 | — | — |
| 2025-09-29 | $16.11 | $16.11 | 1,491,600 | — | — |
| 2025-09-26 | $16.54 | $16.54 | 1,072,700 | — | — |
| 2025-09-25 | $16.64 | $16.64 | 2,162,800 | — | — |
| 2025-09-24 | $16.70 | $16.70 | 1,293,300 | — | — |
| 2025-09-23 | $17.13 | $17.13 | 1,201,900 | — | — |
| 2025-09-22 | $17.67 | $17.67 | 1,452,600 | — | — |
| 2025-09-19 | $17.62 | $17.62 | 2,033,700 | — | — |
| 2025-09-18 | $17.64 | $17.64 | 1,617,300 | — | — |
| 2025-09-17 | $17.22 | $17.22 | 1,444,900 | — | — |
| 2025-09-16 | $17.20 | $17.20 | 1,548,900 | — | — |
| 2025-09-15 | $17.14 | $17.14 | 1,384,800 | — | — |
| 2025-09-12 | $16.68 | $16.68 | 923,500 | — | — |
| 2025-09-11 | $16.73 | $16.73 | 945,100 | — | — |
| 2025-09-10 | $16.22 | $16.22 | 1,095,000 | — | — |
| 2025-09-09 | $16.48 | $16.48 | 829,300 | — | — |
| 2025-09-08 | $16.50 | $16.50 | 1,343,300 | — | — |
| 2025-09-05 | $16.60 | $16.60 | 1,310,500 | — | — |
| 2025-09-04 | $16.69 | $16.69 | 778,800 | — | — |
| 2025-09-03 | $16.36 | $16.36 | 1,402,300 | — | — |
| 2025-09-02 | $16.62 | $16.62 | 2,120,200 | — | — |
| 2025-08-29 | $17.18 | $17.18 | 1,487,000 | — | — |
| 2025-08-28 | $17.25 | $17.25 | 1,461,600 | — | — |
| 2025-08-27 | $16.81 | $16.81 | 2,175,700 | — | — |
| 2025-08-26 | $16.55 | $16.55 | 1,344,800 | — | — |
| 2025-08-25 | $16.51 | $16.51 | 1,218,200 | — | — |
| 2025-08-22 | $16.31 | $16.31 | 2,389,400 | — | — |
| 2025-08-21 | $15.36 | $15.36 | 1,378,000 | — | — |
| 2025-08-20 | $15.18 | $15.18 | 1,508,800 | — | — |
| 2025-08-19 | $15.22 | $15.22 | 1,946,600 | — | — |
| 2025-08-18 | $15.94 | $15.94 | 1,917,400 | — | — |
| 2025-08-15 | $15.50 | $15.50 | 915,400 | — | — |
| 2025-08-14 | $15.52 | $15.52 | 1,041,000 | — | — |
| 2025-08-13 | $15.77 | $15.77 | 1,158,200 | — | — |
| 2025-08-12 | $15.46 | $15.46 | 1,184,900 | — | — |
| 2025-08-11 | $14.86 | $14.86 | 1,262,500 | — | — |
| 2025-08-08 | $14.99 | $14.99 | 1,209,400 | — | — |
| 2025-08-07 | $15.30 | $15.30 | 1,875,200 | — | — |
| 2025-08-06 | $15.69 | $15.69 | 1,752,600 | — | — |
| 2025-08-05 | $15.88 | $15.88 | 1,844,000 | — | — |
| 2025-08-04 | $16.05 | $16.05 | 2,952,500 | — | — |
| 2025-08-01 | $15.59 | $15.59 | 4,148,100 | — | — |
| 2025-07-31 | $15.59 | $15.59 | 4,571,000 | — | — |
| 2025-07-30 | $15.89 | $15.89 | 10,108,000 | — | — |
| 2025-07-29 | $13.11 | $13.11 | 4,797,400 | — | — |
| 2025-07-28 | $12.95 | $12.95 | 1,511,300 | — | — |
| 2025-07-25 | $12.83 | $12.83 | 1,535,400 | — | — |
| 2025-07-24 | $13.17 | $13.17 | 1,804,300 | — | — |
| 2025-07-23 | $13.41 | $13.41 | 1,449,300 | — | — |
| 2025-07-22 | $12.97 | $12.97 | 1,670,000 | — | — |
| 2025-07-21 | $12.81 | $12.81 | 2,056,800 | — | — |
| 2025-07-18 | $13.04 | $13.04 | 1,623,400 | — | — |
| 2025-07-17 | $13.03 | $13.03 | 2,246,500 | — | — |
| 2025-07-16 | $12.66 | $12.66 | 1,143,400 | — | — |
| 2025-07-15 | $12.42 | $12.42 | 1,494,700 | — | — |
| 2025-07-14 | $12.70 | $12.70 | 1,488,400 | — | — |
| 2025-07-11 | $12.70 | $12.70 | 1,879,600 | — | — |
| 2025-07-10 | $12.69 | $12.69 | 1,304,100 | — | — |
| 2025-07-09 | $12.50 | $12.50 | 1,364,600 | — | — |
| 2025-07-08 | $12.40 | $12.40 | 1,166,600 | — | — |
| 2025-07-07 | $12.25 | $12.25 | 1,031,500 | — | — |
| 2025-07-03 | $12.57 | $12.57 | 776,100 | — | — |
| 2025-07-02 | $12.45 | $12.45 | 1,138,300 | — | — |
| 2025-07-01 | $12.27 | $12.27 | 2,097,400 | — | — |
| 2025-06-30 | $12.03 | $12.03 | 1,150,100 | — | — |
| 2025-06-27 | $11.97 | $11.97 | 2,125,200 | — | — |
| 2025-06-26 | $11.95 | $11.95 | 1,603,600 | — | — |
| 2025-06-25 | $11.62 | $11.62 | 1,158,200 | — | — |
| 2025-06-24 | $11.55 | $11.55 | 854,700 | — | — |
| 2025-06-23 | $11.18 | $11.18 | 752,500 | — | — |
| 2025-06-20 | $11.01 | $11.01 | 1,652,000 | — | — |
| 2025-06-18 | $11.22 | $11.22 | 2,226,800 | — | — |
| 2025-06-17 | $11.00 | $11.00 | 1,556,100 | — | — |
| 2025-06-16 | $11.04 | $11.04 | 1,502,400 | — | — |
| 2025-06-13 | $10.46 | $10.46 | 1,231,600 | — | — |
| 2025-06-12 | $10.99 | $10.99 | 1,313,200 | — | — |
| 2025-06-11 | $10.97 | $10.97 | 1,322,800 | — | — |
| 2025-06-10 | $10.97 | $10.97 | 1,397,700 | — | — |
| 2025-06-09 | $10.70 | $10.70 | 923,400 | — | — |
| 2025-06-06 | $10.60 | $10.60 | 851,000 | — | — |
| 2025-06-05 | $10.16 | $10.16 | 1,031,700 | — | — |
| 2025-06-04 | $10.39 | $10.39 | 1,352,000 | — | — |
| 2025-06-03 | $10.46 | $10.46 | 1,053,900 | — | — |
| 2025-06-02 | $10.07 | $10.07 | 803,500 | — | — |
| 2025-05-30 | $10.03 | $10.03 | 901,800 | — | — |
| 2025-05-29 | $10.13 | $10.13 | 882,000 | — | — |
| 2025-05-28 | $10.08 | $10.08 | 653,100 | — | — |
| 2025-05-27 | $10.18 | $10.18 | 1,045,500 | — | — |
| 2025-05-23 | $9.86 | $9.86 | 892,900 | — | — |
| 2025-05-22 | $10.01 | $10.01 | 815,200 | — | — |
| 2025-05-21 | $9.88 | $9.88 | 1,021,700 | — | — |
| 2025-05-20 | $10.35 | $10.35 | 1,217,500 | — | — |
| 2025-05-19 | $10.57 | $10.57 | 1,057,100 | — | — |
| 2025-05-16 | $10.64 | $10.64 | 1,893,000 | — | — |
| 2025-05-15 | $10.59 | $10.59 | 2,194,700 | — | — |
| 2025-05-14 | $11.10 | $11.10 | 1,242,900 | — | — |
| 2025-05-13 | $11.40 | $11.40 | 1,176,700 | — | — |
| 2025-05-12 | $11.13 | $11.13 | 1,118,900 | — | — |
| 2025-05-09 | $10.58 | $10.58 | 652,900 | — | — |
| 2025-05-08 | $10.61 | $10.61 | 821,500 | — | — |
| 2025-05-07 | $10.28 | $10.28 | 1,198,800 | — | — |
| 2025-05-06 | $10.00 | $10.00 | 1,047,200 | — | — |
| 2025-05-05 | $10.30 | $10.30 | 1,153,900 | — | — |
| 2025-05-02 | $10.33 | $10.33 | 2,257,700 | — | — |
| 2025-05-01 | $9.89 | $9.89 | 2,748,800 | — | — |
| 2025-04-30 | $9.77 | $9.77 | 4,604,100 | — | — |
| 2025-04-29 | $11.01 | $11.01 | 2,982,600 | — | — |
| 2025-04-28 | $10.98 | $10.98 | 1,244,700 | — | — |
| 2025-04-25 | $10.96 | $10.96 | 1,222,200 | — | — |
| 2025-04-24 | $10.87 | $10.87 | 1,312,400 | — | — |
| 2025-04-23 | $10.25 | $10.25 | 1,462,800 | — | — |
| 2025-04-22 | $9.87 | $9.87 | 1,118,200 | — | — |
| 2025-04-21 | $9.25 | $9.25 | 899,400 | — | — |
| 2025-04-17 | $9.50 | $9.50 | 1,026,100 | — | — |
| 2025-04-16 | $9.38 | $9.38 | 781,500 | — | — |
| 2025-04-15 | $9.45 | $9.45 | 1,138,200 | — | — |
| 2025-04-14 | $9.24 | $9.24 | 932,800 | — | — |
| 2025-04-11 | $9.20 | $9.20 | 848,600 | — | — |
| 2025-04-10 | $9.22 | $9.22 | 1,268,400 | — | — |
| 2025-04-09 | $9.93 | $9.93 | 1,815,000 | — | — |
| 2025-04-08 | $8.56 | $8.56 | 1,120,800 | — | — |
| 2025-04-07 | $8.83 | $8.83 | 2,281,100 | — | — |
| 2025-04-04 | $8.69 | $8.69 | 2,245,200 | — | — |
| 2025-04-03 | $9.43 | $9.43 | 1,728,700 | — | — |
| 2025-04-02 | $10.73 | $10.73 | 855,900 | — | — |
| 2025-04-01 | $10.51 | $10.51 | 1,199,000 | — | — |
| 2025-03-31 | $10.32 | $10.32 | 1,230,300 | — | — |
| 2025-03-28 | $10.41 | $10.41 | 1,032,900 | — | — |
| 2025-03-27 | $10.85 | $10.85 | 1,347,500 | — | — |
| 2025-03-26 | $11.22 | $11.22 | 982,100 | — | — |
| 2025-03-25 | $11.44 | $11.44 | 689,600 | — | — |
| 2025-03-24 | $11.65 | $11.65 | 884,000 | — | — |
| 2025-03-21 | $11.08 | $11.08 | 1,248,000 | — | — |
| 2025-03-20 | $11.09 | $11.09 | 1,094,900 | — | — |
| 2025-03-19 | $11.10 | $11.10 | 822,700 | — | — |
| 2025-03-18 | $10.75 | $10.75 | 985,000 | — | — |
| 2025-03-17 | $10.82 | $10.82 | 1,418,000 | — | — |
| 2025-03-14 | $10.87 | $10.87 | 1,145,100 | — | — |
| 2025-03-13 | $10.41 | $10.41 | 993,800 | — | — |
| 2025-03-12 | $10.75 | $10.75 | 2,476,400 | — | — |
| 2025-03-11 | $10.38 | $10.38 | 2,583,500 | — | — |
| 2025-03-10 | $10.25 | $10.25 | 2,356,200 | — | — |
| 2025-03-07 | $11.19 | $11.19 | 3,544,200 | — | — |
| 2025-03-06 | $11.40 | $11.40 | 1,610,300 | — | — |
| 2025-03-05 | $11.85 | $11.85 | 1,634,400 | — | — |
| 2025-03-04 | $11.71 | $11.71 | 2,114,100 | — | — |
| 2025-03-03 | $12.20 | $12.20 | 1,197,100 | — | — |
| 2025-02-28 | $12.79 | $12.79 | 1,688,600 | — | — |
| 2025-02-27 | $12.53 | $12.53 | 1,371,800 | — | — |
| 2025-02-26 | $12.64 | $12.64 | 977,100 | — | — |
| 2025-02-25 | $12.23 | $12.23 | 2,114,400 | — | — |
| 2025-02-24 | $12.47 | $12.47 | 2,559,800 | — | — |
| 2025-02-21 | $13.03 | $13.03 | 1,604,700 | — | — |
| 2025-02-20 | $13.59 | $13.59 | 1,741,000 | — | — |
| 2025-02-19 | $14.27 | $14.27 | 1,404,200 | — | — |
| 2025-02-18 | $14.36 | $14.36 | 2,320,500 | — | — |
| 2025-02-14 | $14.09 | $14.09 | 2,120,900 | — | — |
| 2025-02-13 | $13.15 | $13.15 | 2,589,300 | — | — |
| 2025-02-12 | $13.16 | $13.16 | 1,360,400 | — | — |
| 2025-02-11 | $13.25 | $13.25 | 1,013,000 | — | — |
| 2025-02-10 | $13.29 | $13.29 | 1,587,700 | — | — |
| 2025-02-07 | $13.48 | $13.48 | 1,333,000 | — | — |
| 2025-02-06 | $13.64 | $13.64 | 1,911,400 | — | — |
| 2025-02-05 | $13.30 | $13.30 | 1,565,900 | — | — |
| 2025-02-04 | $13.18 | $13.18 | 2,113,400 | — | — |
| 2025-02-03 | $12.96 | $12.96 | 3,483,100 | — | — |
| 2025-01-31 | $13.49 | $13.49 | 4,513,100 | — | — |
| 2025-01-30 | $14.28 | $14.28 | 3,435,400 | — | — |
| 2025-01-29 | $14.42 | $14.42 | 11,163,700 | — | — |
| 2025-01-28 | $16.83 | $16.83 | 3,951,000 | — | — |
| 2025-01-27 | $16.64 | $16.64 | 2,218,800 | — | — |
| 2025-01-24 | $17.04 | $17.04 | 1,275,700 | — | — |
| 2025-01-23 | $16.94 | $16.94 | 1,036,000 | — | — |
| 2025-01-22 | $17.09 | $17.09 | 946,800 | — | — |
| 2025-01-21 | $17.04 | $17.04 | 1,146,800 | — | — |
| 2025-01-17 | $16.65 | $16.65 | 755,500 | — | — |
| 2025-01-16 | $16.33 | $16.33 | 1,807,900 | — | — |
| 2025-01-15 | $16.30 | $16.30 | 1,462,500 | — | — |
| 2025-01-14 | $15.42 | $15.42 | 1,276,200 | — | — |
| 2025-01-13 | $14.98 | $14.98 | 1,849,900 | — | — |
| 2025-01-10 | $14.94 | $14.94 | 2,615,700 | — | — |
| 2025-01-08 | $15.92 | $15.92 | 1,318,700 | — | — |
| 2025-01-07 | $16.29 | $16.29 | 1,980,400 | — | — |
| 2025-01-06 | $17.23 | $17.23 | 1,429,700 | — | — |
| 2025-01-03 | $17.51 | $17.51 | 1,662,600 | — | — |
| 2025-01-02 | $16.13 | $16.13 | 1,243,000 | — | — |