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
- 2021-03-12 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 | $15.45 | $15.45 | 1,439,200 | — | — |
| 2025-12-30 | $15.75 | $15.75 | 1,057,800 | — | — |
| 2025-12-29 | $15.79 | $15.79 | 831,600 | — | — |
| 2025-12-26 | $15.94 | $15.94 | 754,600 | — | — |
| 2025-12-24 | $15.95 | $15.95 | 398,900 | — | — |
| 2025-12-23 | $15.98 | $15.98 | 828,500 | — | — |
| 2025-12-22 | $15.97 | $15.97 | 1,443,200 | — | — |
| 2025-12-19 | $15.99 | $15.99 | 4,089,900 | — | — |
| 2025-12-18 | $15.99 | $15.99 | 1,688,000 | — | — |
| 2025-12-17 | $15.78 | $15.78 | 1,315,800 | — | — |
| 2025-12-16 | $15.93 | $15.93 | 1,364,500 | — | — |
| 2025-12-15 | $15.97 | $15.97 | 1,381,900 | — | — |
| 2025-12-12 | $16.01 | $16.01 | 1,795,500 | — | — |
| 2025-12-11 | $16.03 | $16.03 | 1,378,400 | — | — |
| 2025-12-10 | $15.99 | $15.99 | 1,804,500 | — | — |
| 2025-12-09 | $15.66 | $15.66 | 973,800 | — | — |
| 2025-12-08 | $15.85 | $15.85 | 1,350,300 | — | — |
| 2025-12-05 | $16.09 | $16.09 | 1,057,200 | — | — |
| 2025-12-04 | $16.17 | $16.17 | 781,100 | — | — |
| 2025-12-03 | $16.37 | $16.37 | 931,700 | — | — |
| 2025-12-02 | $16.37 | $16.37 | 1,031,900 | — | — |
| 2025-12-01 | $16.36 | $16.36 | 1,483,200 | — | — |
| 2025-11-28 | $16.45 | $16.45 | 730,900 | — | — |
| 2025-11-26 | $16.56 | $16.56 | 2,775,400 | — | — |
| 2025-11-25 | $16.51 | $16.51 | 2,325,000 | — | — |
| 2025-11-24 | $15.80 | $15.80 | 1,444,300 | — | — |
| 2025-11-21 | $15.55 | $15.55 | 1,255,800 | — | — |
| 2025-11-20 | $15.11 | $15.11 | 1,357,400 | — | — |
| 2025-11-19 | $15.11 | $15.11 | 1,377,200 | — | — |
| 2025-11-18 | $15.26 | $15.26 | 1,878,900 | — | — |
| 2025-11-17 | $15.29 | $15.29 | 2,127,100 | — | — |
| 2025-11-14 | $15.53 | $15.53 | 1,128,400 | — | — |
| 2025-11-13 | $15.78 | $15.78 | 1,438,000 | — | — |
| 2025-11-12 | $16.04 | $16.04 | 1,459,600 | — | — |
| 2025-11-11 | $16.10 | $16.10 | 1,014,000 | — | — |
| 2025-11-10 | $16.13 | $16.13 | 1,369,100 | — | — |
| 2025-11-07 | $15.89 | $15.89 | 1,557,300 | — | — |
| 2025-11-06 | $15.99 | $15.99 | 1,923,500 | — | — |
| 2025-11-05 | $16.12 | $16.12 | 2,456,100 | — | — |
| 2025-11-04 | $16.19 | $16.19 | 3,074,800 | — | — |
| 2025-11-03 | $16.55 | $16.55 | 3,645,900 | — | — |
| 2025-10-31 | $16.97 | $16.97 | 2,775,800 | — | — |
| 2025-10-30 | $17.22 | $17.22 | 4,638,400 | — | — |
| 2025-10-29 | $17.17 | $17.17 | 7,883,300 | — | — |
| 2025-10-28 | $15.33 | $15.33 | 1,843,000 | — | — |
| 2025-10-27 | $15.43 | $15.43 | 1,412,700 | — | — |
| 2025-10-24 | $15.57 | $15.57 | 1,721,600 | — | — |
| 2025-10-23 | $15.34 | $15.34 | 2,298,500 | — | — |
| 2025-10-22 | $15.04 | $15.04 | 1,808,200 | — | — |
| 2025-10-21 | $15.54 | $15.54 | 1,713,900 | — | — |
| 2025-10-20 | $15.43 | $15.43 | 1,149,900 | — | — |
| 2025-10-17 | $15.22 | $15.22 | 1,114,800 | — | — |
| 2025-10-16 | $15.25 | $15.25 | 1,041,100 | — | — |
| 2025-10-15 | $15.45 | $15.45 | 1,149,300 | — | — |
| 2025-10-14 | $15.44 | $15.44 | 1,174,000 | — | — |
| 2025-10-13 | $15.02 | $15.02 | 1,018,700 | — | — |
| 2025-10-10 | $14.83 | $14.83 | 1,454,200 | — | — |
| 2025-10-09 | $15.26 | $15.26 | 1,163,800 | — | — |
| 2025-10-08 | $15.59 | $15.59 | 2,312,200 | — | — |
| 2025-10-07 | $15.45 | $15.45 | 1,168,200 | — | — |
| 2025-10-06 | $15.57 | $15.57 | 1,492,600 | — | — |
| 2025-10-03 | $15.44 | $15.44 | 1,686,200 | — | — |
| 2025-10-02 | $15.43 | $15.43 | 1,398,200 | — | — |
| 2025-10-01 | $15.24 | $15.24 | 1,713,200 | — | — |
| 2025-09-30 | $15.12 | $15.12 | 1,459,500 | — | — |
| 2025-09-29 | $14.92 | $14.92 | 1,537,500 | — | — |
| 2025-09-26 | $14.85 | $14.85 | 1,770,200 | — | — |
| 2025-09-25 | $14.54 | $14.54 | 1,608,700 | — | — |
| 2025-09-24 | $14.70 | $14.70 | 1,870,100 | — | — |
| 2025-09-23 | $14.86 | $14.86 | 2,005,800 | — | — |
| 2025-09-22 | $14.84 | $14.84 | 2,720,600 | — | — |
| 2025-09-19 | $14.92 | $14.92 | 17,799,100 | — | — |
| 2025-09-18 | $15.32 | $15.32 | 2,305,700 | — | — |
| 2025-09-17 | $15.11 | $15.11 | 2,423,100 | — | — |
| 2025-09-16 | $15.56 | $15.56 | 1,795,600 | — | — |
| 2025-09-15 | $15.57 | $15.57 | 2,765,500 | — | — |
| 2025-09-12 | $15.59 | $15.59 | 1,399,400 | — | — |
| 2025-09-11 | $16.06 | $16.06 | 1,620,400 | — | — |
| 2025-09-10 | $15.70 | $15.70 | 1,550,200 | — | — |
| 2025-09-09 | $15.64 | $15.64 | 1,987,100 | — | — |
| 2025-09-08 | $16.21 | $16.21 | 2,826,700 | — | — |
| 2025-09-05 | $16.26 | $16.26 | 2,651,400 | — | — |
| 2025-09-04 | $16.01 | $16.01 | 2,122,000 | — | — |
| 2025-09-03 | $15.56 | $15.56 | 2,127,000 | — | — |
| 2025-09-02 | $15.77 | $15.77 | 1,939,400 | — | — |
| 2025-08-29 | $16.08 | $16.08 | 1,447,600 | — | — |
| 2025-08-28 | $16.20 | $16.20 | 2,058,100 | — | — |
| 2025-08-27 | $16.27 | $16.27 | 1,830,700 | — | — |
| 2025-08-26 | $16.23 | $16.23 | 2,173,300 | — | — |
| 2025-08-25 | $16.28 | $16.28 | 2,075,300 | — | — |
| 2025-08-22 | $16.56 | $16.56 | 2,618,900 | — | — |
| 2025-08-21 | $15.81 | $15.81 | 1,957,500 | — | — |
| 2025-08-20 | $15.84 | $15.84 | 2,912,100 | — | — |
| 2025-08-19 | $16.14 | $16.14 | 2,489,500 | — | — |
| 2025-08-18 | $15.76 | $15.76 | 1,580,300 | — | — |
| 2025-08-15 | $15.89 | $15.89 | 1,598,100 | — | — |
| 2025-08-14 | $16.20 | $16.20 | 3,627,700 | — | — |
| 2025-08-13 | $16.51 | $16.51 | 4,220,000 | — | — |
| 2025-08-12 | $15.72 | $15.72 | 3,318,100 | — | — |
| 2025-08-11 | $15.30 | $15.30 | 1,926,600 | — | — |
| 2025-08-08 | $15.18 | $15.18 | 2,708,400 | — | — |
| 2025-08-07 | $15.67 | $15.67 | 2,439,000 | — | — |
| 2025-08-06 | $15.55 | $15.55 | 4,664,800 | — | — |
| 2025-08-05 | $15.58 | $15.58 | 2,681,700 | — | — |
| 2025-08-04 | $15.46 | $15.46 | 2,554,600 | — | — |
| 2025-08-01 | $15.17 | $15.17 | 3,655,200 | — | — |
| 2025-07-31 | $15.38 | $15.38 | 3,312,800 | — | — |
| 2025-07-30 | $15.43 | $15.43 | 6,649,500 | — | — |
| 2025-07-29 | $14.96 | $14.96 | 3,454,600 | — | — |
| 2025-07-28 | $14.97 | $14.97 | 2,173,400 | — | — |
| 2025-07-25 | $15.10 | $15.10 | 1,365,000 | — | — |
| 2025-07-24 | $15.05 | $15.05 | 1,430,900 | — | — |
| 2025-07-23 | $15.00 | $15.00 | 1,073,300 | — | — |
| 2025-07-22 | $14.82 | $14.82 | 2,031,100 | — | — |
| 2025-07-21 | $14.37 | $14.37 | 1,665,400 | — | — |
| 2025-07-18 | $14.67 | $14.67 | 1,573,800 | — | — |
| 2025-07-17 | $14.71 | $14.71 | 1,506,000 | — | — |
| 2025-07-16 | $14.41 | $14.41 | 1,956,200 | — | — |
| 2025-07-15 | $14.32 | $14.32 | 1,478,600 | — | — |
| 2025-07-14 | $14.81 | $14.81 | 1,466,800 | — | — |
| 2025-07-11 | $14.92 | $14.92 | 1,882,600 | — | — |
| 2025-07-10 | $15.23 | $15.23 | 3,539,800 | — | — |
| 2025-07-09 | $14.60 | $14.60 | 1,476,100 | — | — |
| 2025-07-08 | $14.51 | $14.51 | 2,006,400 | — | — |
| 2025-07-07 | $14.12 | $14.12 | 1,626,200 | — | — |
| 2025-07-03 | $14.20 | $14.20 | 1,410,300 | — | — |
| 2025-07-02 | $14.34 | $14.34 | 1,604,300 | — | — |
| 2025-07-01 | $14.16 | $14.16 | 2,547,100 | — | — |
| 2025-06-30 | $13.80 | $13.80 | 1,577,200 | — | — |
| 2025-06-27 | $13.81 | $13.81 | 5,122,200 | — | — |
| 2025-06-26 | $13.77 | $13.77 | 1,701,600 | — | — |
| 2025-06-25 | $13.80 | $13.80 | 1,725,600 | — | — |
| 2025-06-24 | $13.95 | $13.95 | 1,690,000 | — | — |
| 2025-06-23 | $13.60 | $13.60 | 1,647,700 | — | — |
| 2025-06-20 | $13.40 | $13.40 | 1,933,700 | — | — |
| 2025-06-18 | $13.50 | $13.50 | 1,246,500 | — | — |
| 2025-06-17 | $13.52 | $13.52 | 1,332,900 | — | — |
| 2025-06-16 | $13.78 | $13.78 | 3,200,900 | — | — |
| 2025-06-13 | $13.66 | $13.66 | 1,709,000 | — | — |
| 2025-06-12 | $13.93 | $13.93 | 1,420,700 | — | — |
| 2025-06-11 | $14.13 | $14.13 | 1,208,900 | — | — |
| 2025-06-10 | $14.28 | $14.28 | 1,228,600 | — | — |
| 2025-06-09 | $14.21 | $14.21 | 980,000 | — | — |
| 2025-06-06 | $14.03 | $14.03 | 1,789,600 | — | — |
| 2025-06-05 | $14.18 | $14.18 | 1,344,200 | — | — |
| 2025-06-04 | $14.15 | $14.15 | 1,143,100 | — | — |
| 2025-06-03 | $14.10 | $14.10 | 1,295,200 | — | — |
| 2025-06-02 | $13.76 | $13.76 | 1,575,900 | — | — |
| 2025-05-30 | $13.95 | $13.95 | 1,880,700 | — | — |
| 2025-05-29 | $14.07 | $14.07 | 1,223,900 | — | — |
| 2025-05-28 | $13.96 | $13.96 | 1,279,200 | — | — |
| 2025-05-27 | $14.05 | $14.05 | 1,266,800 | — | — |
| 2025-05-23 | $13.61 | $13.61 | 946,700 | — | — |
| 2025-05-22 | $13.74 | $13.74 | 1,608,800 | — | — |
| 2025-05-21 | $13.77 | $13.77 | 1,027,500 | — | — |
| 2025-05-20 | $14.31 | $14.31 | 807,700 | — | — |
| 2025-05-19 | $14.43 | $14.43 | 1,264,200 | — | — |
| 2025-05-16 | $14.49 | $14.49 | 1,899,100 | — | — |
| 2025-05-15 | $14.34 | $14.34 | 1,547,700 | — | — |
| 2025-05-14 | $14.47 | $14.47 | 986,500 | — | — |
| 2025-05-13 | $14.76 | $14.76 | 2,294,900 | — | — |
| 2025-05-12 | $14.74 | $14.74 | 2,383,700 | — | — |
| 2025-05-09 | $14.18 | $14.18 | 2,155,900 | — | — |
| 2025-05-08 | $14.05 | $14.05 | 1,228,500 | — | — |
| 2025-05-07 | $13.76 | $13.76 | 1,613,600 | — | — |
| 2025-05-06 | $13.82 | $13.82 | 1,808,700 | — | — |
| 2025-05-05 | $14.05 | $14.05 | 1,353,900 | — | — |
| 2025-05-02 | $14.04 | $14.04 | 2,345,400 | — | — |
| 2025-05-01 | $14.02 | $14.02 | 3,777,300 | — | — |
| 2025-04-30 | $13.33 | $13.33 | 2,602,000 | — | — |
| 2025-04-29 | $13.25 | $13.25 | 2,258,900 | — | — |
| 2025-04-28 | $13.16 | $13.16 | 1,999,900 | — | — |
| 2025-04-25 | $12.89 | $12.89 | 1,303,100 | — | — |
| 2025-04-24 | $12.78 | $12.78 | 1,485,800 | — | — |
| 2025-04-23 | $12.50 | $12.50 | 2,612,400 | — | — |
| 2025-04-22 | $12.05 | $12.05 | 1,834,700 | — | — |
| 2025-04-21 | $11.60 | $11.60 | 1,227,800 | — | — |
| 2025-04-17 | $12.00 | $12.00 | 969,400 | — | — |
| 2025-04-16 | $11.89 | $11.89 | 1,206,800 | — | — |
| 2025-04-15 | $12.12 | $12.12 | 1,324,300 | — | — |
| 2025-04-14 | $12.22 | $12.22 | 1,907,800 | — | — |
| 2025-04-11 | $12.04 | $12.04 | 2,184,400 | — | — |
| 2025-04-10 | $11.94 | $11.94 | 2,537,600 | — | — |
| 2025-04-09 | $12.40 | $12.40 | 3,030,100 | — | — |
| 2025-04-08 | $11.32 | $11.32 | 2,460,000 | — | — |
| 2025-04-07 | $11.72 | $11.72 | 2,703,800 | — | — |
| 2025-04-04 | $12.20 | $12.20 | 4,820,200 | — | — |
| 2025-04-03 | $12.43 | $12.43 | 5,042,100 | — | — |
| 2025-04-02 | $14.06 | $14.06 | 3,328,900 | — | — |
| 2025-04-01 | $13.67 | $13.67 | 2,180,700 | — | — |
| 2025-03-31 | $13.92 | $13.92 | 2,656,900 | — | — |
| 2025-03-28 | $13.74 | $13.74 | 1,679,100 | — | — |
| 2025-03-27 | $14.01 | $14.01 | 1,761,800 | — | — |
| 2025-03-26 | $14.24 | $14.24 | 763,500 | — | — |
| 2025-03-25 | $14.40 | $14.40 | 1,332,700 | — | — |
| 2025-03-24 | $14.26 | $14.26 | 1,375,200 | — | — |
| 2025-03-21 | $13.99 | $13.99 | 1,816,700 | — | — |
| 2025-03-20 | $14.23 | $14.23 | 1,274,300 | — | — |
| 2025-03-19 | $14.41 | $14.41 | 1,139,600 | — | — |
| 2025-03-18 | $14.22 | $14.22 | 1,126,400 | — | — |
| 2025-03-17 | $14.25 | $14.25 | 1,149,400 | — | — |
| 2025-03-14 | $14.16 | $14.16 | 1,212,300 | — | — |
| 2025-03-13 | $13.64 | $13.64 | 1,418,000 | — | — |
| 2025-03-12 | $14.03 | $14.03 | 1,540,300 | — | — |
| 2025-03-11 | $14.19 | $14.19 | 1,569,200 | — | — |
| 2025-03-10 | $14.47 | $14.47 | 2,310,900 | — | — |
| 2025-03-07 | $15.00 | $15.00 | 2,283,100 | — | — |
| 2025-03-06 | $14.84 | $14.84 | 2,751,500 | — | — |
| 2025-03-05 | $14.64 | $14.64 | 2,023,600 | — | — |
| 2025-03-04 | $14.20 | $14.20 | 2,948,300 | — | — |
| 2025-03-03 | $14.64 | $14.64 | 2,983,000 | — | — |
| 2025-02-28 | $14.49 | $14.49 | 4,140,800 | — | — |
| 2025-02-27 | $14.76 | $14.76 | 3,898,700 | — | — |
| 2025-02-26 | $14.38 | $14.38 | 1,448,300 | — | — |
| 2025-02-25 | $14.41 | $14.41 | 1,881,100 | — | — |
| 2025-02-24 | $14.29 | $14.29 | 1,925,300 | — | — |
| 2025-02-21 | $14.25 | $14.25 | 1,386,800 | — | — |
| 2025-02-20 | $14.44 | $14.44 | 2,359,000 | — | — |
| 2025-02-19 | $14.68 | $14.68 | 1,707,100 | — | — |
| 2025-02-18 | $14.42 | $14.42 | 1,508,900 | — | — |
| 2025-02-14 | $14.50 | $14.50 | 1,724,900 | — | — |
| 2025-02-13 | $14.17 | $14.17 | 2,549,000 | — | — |
| 2025-02-12 | $14.10 | $14.10 | 1,753,900 | — | — |
| 2025-02-11 | $14.35 | $14.35 | 1,317,100 | — | — |
| 2025-02-10 | $14.05 | $14.05 | 1,865,600 | — | — |
| 2025-02-07 | $14.16 | $14.16 | 1,531,900 | — | — |
| 2025-02-06 | $14.69 | $14.69 | 1,059,600 | — | — |
| 2025-02-05 | $14.60 | $14.60 | 1,550,800 | — | — |
| 2025-02-04 | $14.25 | $14.25 | 1,576,400 | — | — |
| 2025-02-03 | $14.33 | $14.33 | 2,021,900 | — | — |
| 2025-01-31 | $15.06 | $15.06 | 1,974,400 | — | — |
| 2025-01-30 | $15.26 | $15.26 | 1,521,500 | — | — |
| 2025-01-29 | $14.77 | $14.77 | 993,800 | — | — |
| 2025-01-28 | $15.11 | $15.11 | 886,300 | — | — |
| 2025-01-27 | $15.22 | $15.22 | 1,725,700 | — | — |
| 2025-01-24 | $15.08 | $15.08 | 1,685,300 | — | — |
| 2025-01-23 | $15.18 | $15.18 | 911,700 | — | — |
| 2025-01-22 | $15.17 | $15.17 | 1,269,300 | — | — |
| 2025-01-21 | $15.22 | $15.22 | 1,692,800 | — | — |
| 2025-01-17 | $15.10 | $15.10 | 1,209,500 | — | — |
| 2025-01-16 | $14.94 | $14.94 | 1,050,600 | — | — |
| 2025-01-15 | $14.88 | $14.88 | 1,642,400 | — | — |
| 2025-01-14 | $14.43 | $14.43 | 2,378,300 | — | — |
| 2025-01-13 | $14.31 | $14.31 | 1,752,800 | — | — |
| 2025-01-10 | $14.35 | $14.35 | 1,141,400 | — | — |
| 2025-01-08 | $14.50 | $14.50 | 1,520,100 | — | — |
| 2025-01-07 | $14.76 | $14.76 | 1,246,400 | — | — |
| 2025-01-06 | $14.93 | $14.93 | 2,292,400 | — | — |
| 2025-01-03 | $15.20 | $15.20 | 1,406,600 | — | — |
| 2025-01-02 | $15.18 | $15.18 | 1,253,400 | — | — |