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
- 2016-12-09 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 | $18.43 | $18.43 | 314,300 | — | — |
| 2025-12-30 | $18.98 | $18.98 | 504,400 | — | — |
| 2025-12-29 | $19.00 | $19.00 | 321,300 | — | — |
| 2025-12-26 | $18.95 | $18.95 | 279,300 | — | — |
| 2025-12-24 | $18.83 | $18.83 | 218,300 | — | — |
| 2025-12-23 | $18.55 | $18.55 | 424,800 | — | — |
| 2025-12-22 | $18.37 | $18.37 | 546,900 | — | — |
| 2025-12-19 | $17.62 | $17.62 | 648,700 | — | — |
| 2025-12-18 | $17.24 | $17.24 | 533,700 | — | — |
| 2025-12-17 | $16.70 | $16.70 | 530,100 | — | — |
| 2025-12-16 | $17.56 | $17.56 | 448,900 | — | — |
| 2025-12-15 | $17.73 | $17.73 | 572,200 | — | — |
| 2025-12-12 | $17.82 | $17.82 | 627,300 | — | — |
| 2025-12-11 | $18.69 | $18.69 | 698,300 | — | — |
| 2025-12-10 | $18.54 | $18.54 | 758,800 | — | — |
| 2025-12-09 | $17.96 | $17.96 | 433,800 | — | — |
| 2025-12-08 | $17.67 | $17.67 | 673,200 | — | — |
| 2025-12-05 | $17.61 | $17.61 | 563,000 | — | — |
| 2025-12-04 | $17.39 | $17.39 | 587,800 | — | — |
| 2025-12-03 | $17.55 | $17.55 | 834,300 | — | — |
| 2025-12-02 | $16.61 | $16.61 | 680,900 | — | — |
| 2025-12-01 | $16.54 | $16.54 | 665,800 | — | — |
| 2025-11-28 | $16.80 | $16.80 | 236,800 | — | — |
| 2025-11-26 | $16.70 | $16.70 | 647,900 | — | — |
| 2025-11-25 | $16.21 | $16.21 | 576,600 | — | — |
| 2025-11-24 | $15.30 | $15.30 | 557,000 | — | — |
| 2025-11-21 | $14.84 | $14.84 | 1,133,600 | — | — |
| 2025-11-20 | $14.25 | $14.25 | 1,001,300 | — | — |
| 2025-11-19 | $14.94 | $14.94 | 659,800 | — | — |
| 2025-11-18 | $14.54 | $14.54 | 645,000 | — | — |
| 2025-11-17 | $14.29 | $14.29 | 864,400 | — | — |
| 2025-11-14 | $14.64 | $14.64 | 716,800 | — | — |
| 2025-11-13 | $14.88 | $14.88 | 1,132,800 | — | — |
| 2025-11-12 | $16.14 | $16.14 | 1,325,300 | — | — |
| 2025-11-11 | $15.21 | $15.21 | 677,300 | — | — |
| 2025-11-10 | $15.42 | $15.42 | 776,800 | — | — |
| 2025-11-07 | $14.97 | $14.97 | 1,354,000 | — | — |
| 2025-11-06 | $15.09 | $15.09 | 1,284,300 | — | — |
| 2025-11-05 | $16.70 | $16.70 | 1,488,200 | — | — |
| 2025-11-04 | $15.73 | $15.73 | 3,925,300 | — | — |
| 2025-11-03 | $22.92 | $22.92 | 902,900 | — | — |
| 2025-10-31 | $22.68 | $22.68 | 649,000 | — | — |
| 2025-10-30 | $22.81 | $22.81 | 734,700 | — | — |
| 2025-10-29 | $23.57 | $23.57 | 756,500 | — | — |
| 2025-10-28 | $22.63 | $22.63 | 625,000 | — | — |
| 2025-10-27 | $23.46 | $23.46 | 713,400 | — | — |
| 2025-10-24 | $22.47 | $22.47 | 713,500 | — | — |
| 2025-10-23 | $22.10 | $22.10 | 568,000 | — | — |
| 2025-10-22 | $21.05 | $21.05 | 797,200 | — | — |
| 2025-10-21 | $22.53 | $22.53 | 685,600 | — | — |
| 2025-10-20 | $22.58 | $22.58 | 833,100 | — | — |
| 2025-10-17 | $21.99 | $21.99 | 775,600 | — | — |
| 2025-10-16 | $22.73 | $22.73 | 1,237,300 | — | — |
| 2025-10-15 | $23.30 | $23.30 | 1,455,600 | — | — |
| 2025-10-14 | $20.42 | $20.42 | 815,000 | — | — |
| 2025-10-13 | $20.47 | $20.47 | 783,400 | — | — |
| 2025-10-10 | $18.29 | $18.29 | 1,071,300 | — | — |
| 2025-10-09 | $19.92 | $19.92 | 676,000 | — | — |
| 2025-10-08 | $19.61 | $19.61 | 675,700 | — | — |
| 2025-10-07 | $18.73 | $18.73 | 847,300 | — | — |
| 2025-10-06 | $20.06 | $20.06 | 742,700 | — | — |
| 2025-10-03 | $20.68 | $20.68 | 911,200 | — | — |
| 2025-10-02 | $20.51 | $20.51 | 1,505,300 | — | — |
| 2025-10-01 | $19.81 | $19.81 | 1,273,800 | — | — |
| 2025-09-30 | $17.52 | $17.52 | 676,100 | — | — |
| 2025-09-29 | $17.18 | $17.18 | 647,800 | — | — |
| 2025-09-26 | $17.28 | $17.28 | 904,700 | — | — |
| 2025-09-25 | $16.98 | $16.98 | 1,107,300 | — | — |
| 2025-09-24 | $17.68 | $17.68 | 1,079,600 | — | — |
| 2025-09-23 | $18.36 | $18.36 | 1,204,800 | — | — |
| 2025-09-22 | $18.88 | $18.88 | 1,460,100 | — | — |
| 2025-09-19 | $18.44 | $18.44 | 1,681,800 | — | — |
| 2025-09-18 | $18.02 | $18.02 | 2,573,100 | — | — |
| 2025-09-17 | $16.48 | $16.48 | 1,771,000 | — | — |
| 2025-09-16 | $17.06 | $17.06 | 993,400 | — | — |
| 2025-09-15 | $17.07 | $17.07 | 894,900 | — | — |
| 2025-09-12 | $16.87 | $16.87 | 914,400 | — | — |
| 2025-09-11 | $17.15 | $17.15 | 821,500 | — | — |
| 2025-09-10 | $16.53 | $16.53 | 708,900 | — | — |
| 2025-09-09 | $16.41 | $16.41 | 798,300 | — | — |
| 2025-09-08 | $16.76 | $16.76 | 1,095,800 | — | — |
| 2025-09-05 | $16.88 | $16.88 | 784,000 | — | — |
| 2025-09-04 | $16.53 | $16.53 | 649,600 | — | — |
| 2025-09-03 | $16.07 | $16.07 | 517,000 | — | — |
| 2025-09-02 | $16.48 | $16.48 | 1,057,800 | — | — |
| 2025-08-29 | $16.85 | $16.85 | 775,400 | — | — |
| 2025-08-28 | $17.58 | $17.58 | 549,000 | — | — |
| 2025-08-27 | $17.39 | $17.39 | 499,600 | — | — |
| 2025-08-26 | $17.70 | $17.70 | 624,500 | — | — |
| 2025-08-25 | $17.88 | $17.88 | 598,200 | — | — |
| 2025-08-22 | $18.16 | $18.16 | 701,100 | — | — |
| 2025-08-21 | $16.99 | $16.99 | 405,400 | — | — |
| 2025-08-20 | $16.93 | $16.93 | 880,500 | — | — |
| 2025-08-19 | $17.79 | $17.79 | 556,400 | — | — |
| 2025-08-18 | $18.44 | $18.44 | 762,800 | — | — |
| 2025-08-15 | $17.95 | $17.95 | 1,052,600 | — | — |
| 2025-08-14 | $18.77 | $18.77 | 836,000 | — | — |
| 2025-08-13 | $19.02 | $19.02 | 1,582,500 | — | — |
| 2025-08-12 | $18.91 | $18.91 | 1,883,800 | — | — |
| 2025-08-11 | $16.06 | $16.06 | 1,422,900 | — | — |
| 2025-08-08 | $17.44 | $17.44 | 2,510,500 | — | — |
| 2025-08-07 | $16.66 | $16.66 | 3,660,900 | — | — |
| 2025-08-06 | $14.56 | $14.56 | 2,256,200 | — | — |
| 2025-08-05 | $14.06 | $14.06 | 4,816,800 | — | — |
| 2025-08-04 | $20.14 | $20.14 | 505,600 | — | — |
| 2025-08-01 | $19.38 | $19.38 | 429,200 | — | — |
| 2025-07-31 | $19.79 | $19.79 | 635,700 | — | — |
| 2025-07-30 | $20.41 | $20.41 | 445,900 | — | — |
| 2025-07-29 | $20.99 | $20.99 | 348,500 | — | — |
| 2025-07-28 | $21.47 | $21.47 | 252,300 | — | — |
| 2025-07-25 | $20.66 | $20.66 | 322,700 | — | — |
| 2025-07-24 | $21.05 | $21.05 | 249,800 | — | — |
| 2025-07-23 | $21.51 | $21.51 | 592,200 | — | — |
| 2025-07-22 | $21.67 | $21.67 | 499,700 | — | — |
| 2025-07-21 | $22.60 | $22.60 | 220,400 | — | — |
| 2025-07-18 | $22.75 | $22.75 | 282,100 | — | — |
| 2025-07-17 | $23.27 | $23.27 | 332,700 | — | — |
| 2025-07-16 | $22.60 | $22.60 | 435,600 | — | — |
| 2025-07-15 | $22.98 | $22.98 | 412,000 | — | — |
| 2025-07-14 | $22.90 | $22.90 | 404,800 | — | — |
| 2025-07-11 | $23.75 | $23.75 | 293,300 | — | — |
| 2025-07-10 | $23.71 | $23.71 | 359,200 | — | — |
| 2025-07-09 | $23.47 | $23.47 | 405,600 | — | — |
| 2025-07-08 | $23.08 | $23.08 | 441,300 | — | — |
| 2025-07-07 | $21.85 | $21.85 | 400,500 | — | — |
| 2025-07-03 | $22.72 | $22.72 | 238,100 | — | — |
| 2025-07-02 | $22.31 | $22.31 | 483,800 | — | — |
| 2025-07-01 | $21.08 | $21.08 | 601,500 | — | — |
| 2025-06-30 | $19.64 | $19.64 | 469,900 | — | — |
| 2025-06-27 | $19.51 | $19.51 | 789,900 | — | — |
| 2025-06-26 | $19.22 | $19.22 | 314,100 | — | — |
| 2025-06-25 | $18.82 | $18.82 | 423,000 | — | — |
| 2025-06-24 | $19.11 | $19.11 | 499,200 | — | — |
| 2025-06-23 | $17.21 | $17.21 | 529,900 | — | — |
| 2025-06-20 | $17.21 | $17.21 | 544,100 | — | — |
| 2025-06-18 | $17.46 | $17.46 | 272,000 | — | — |
| 2025-06-17 | $17.40 | $17.40 | 301,300 | — | — |
| 2025-06-16 | $17.88 | $17.88 | 331,200 | — | — |
| 2025-06-13 | $17.60 | $17.60 | 256,200 | — | — |
| 2025-06-12 | $18.80 | $18.80 | 266,500 | — | — |
| 2025-06-11 | $19.13 | $19.13 | 462,900 | — | — |
| 2025-06-10 | $19.24 | $19.24 | 533,800 | — | — |
| 2025-06-09 | $18.62 | $18.62 | 416,700 | — | — |
| 2025-06-06 | $18.04 | $18.04 | 352,300 | — | — |
| 2025-06-05 | $17.57 | $17.57 | 302,100 | — | — |
| 2025-06-04 | $17.64 | $17.64 | 425,200 | — | — |
| 2025-06-03 | $17.40 | $17.40 | 1,283,100 | — | — |
| 2025-06-02 | $16.07 | $16.07 | 729,800 | — | — |
| 2025-05-30 | $15.78 | $15.78 | 605,400 | — | — |
| 2025-05-29 | $16.31 | $16.31 | 441,900 | — | — |
| 2025-05-28 | $16.31 | $16.31 | 567,600 | — | — |
| 2025-05-27 | $16.94 | $16.94 | 373,700 | — | — |
| 2025-05-23 | $16.41 | $16.41 | 336,300 | — | — |
| 2025-05-22 | $16.73 | $16.73 | 287,900 | — | — |
| 2025-05-21 | $16.62 | $16.62 | 459,600 | — | — |
| 2025-05-20 | $17.80 | $17.80 | 371,500 | — | — |
| 2025-05-19 | $17.87 | $17.87 | 389,000 | — | — |
| 2025-05-16 | $18.30 | $18.30 | 455,400 | — | — |
| 2025-05-15 | $18.98 | $18.98 | 261,500 | — | — |
| 2025-05-14 | $19.32 | $19.32 | 280,700 | — | — |
| 2025-05-13 | $19.28 | $19.28 | 579,000 | — | — |
| 2025-05-12 | $18.41 | $18.41 | 564,000 | — | — |
| 2025-05-09 | $16.99 | $16.99 | 485,800 | — | — |
| 2025-05-08 | $16.72 | $16.72 | 492,600 | — | — |
| 2025-05-07 | $16.60 | $16.60 | 694,300 | — | — |
| 2025-05-06 | $16.00 | $16.00 | 1,444,000 | — | — |
| 2025-05-05 | $20.84 | $20.84 | 347,000 | — | — |
| 2025-05-02 | $20.99 | $20.99 | 252,200 | — | — |
| 2025-05-01 | $19.81 | $19.81 | 219,700 | — | — |
| 2025-04-30 | $19.78 | $19.78 | 316,600 | — | — |
| 2025-04-29 | $19.93 | $19.93 | 334,300 | — | — |
| 2025-04-28 | $21.09 | $21.09 | 311,400 | — | — |
| 2025-04-25 | $21.33 | $21.33 | 395,300 | — | — |
| 2025-04-24 | $20.88 | $20.88 | 544,400 | — | — |
| 2025-04-23 | $19.48 | $19.48 | 577,000 | — | — |
| 2025-04-22 | $17.62 | $17.62 | 275,100 | — | — |
| 2025-04-21 | $17.21 | $17.21 | 372,000 | — | — |
| 2025-04-17 | $17.33 | $17.33 | 296,100 | — | — |
| 2025-04-16 | $17.07 | $17.07 | 318,800 | — | — |
| 2025-04-15 | $17.90 | $17.90 | 307,300 | — | — |
| 2025-04-14 | $17.78 | $17.78 | 456,200 | — | — |
| 2025-04-11 | $17.23 | $17.23 | 509,900 | — | — |
| 2025-04-10 | $18.71 | $18.71 | 628,500 | — | — |
| 2025-04-09 | $20.90 | $20.90 | 625,400 | — | — |
| 2025-04-08 | $16.67 | $16.67 | 424,000 | — | — |
| 2025-04-07 | $17.53 | $17.53 | 653,900 | — | — |
| 2025-04-04 | $17.69 | $17.69 | 765,800 | — | — |
| 2025-04-03 | $17.85 | $17.85 | 502,100 | — | — |
| 2025-04-02 | $22.61 | $22.61 | 202,900 | — | — |
| 2025-04-01 | $22.30 | $22.30 | 183,700 | — | — |
| 2025-03-31 | $22.61 | $22.61 | 298,400 | — | — |
| 2025-03-28 | $23.19 | $23.19 | 417,700 | — | — |
| 2025-03-27 | $25.18 | $25.18 | 275,200 | — | — |
| 2025-03-26 | $25.35 | $25.35 | 215,200 | — | — |
| 2025-03-25 | $27.38 | $27.38 | 244,600 | — | — |
| 2025-03-24 | $27.17 | $27.17 | 200,700 | — | — |
| 2025-03-21 | $26.61 | $26.61 | 512,800 | — | — |
| 2025-03-20 | $27.28 | $27.28 | 224,700 | — | — |
| 2025-03-19 | $27.37 | $27.37 | 203,700 | — | — |
| 2025-03-18 | $26.92 | $26.92 | 248,600 | — | — |
| 2025-03-17 | $27.36 | $27.36 | 258,200 | — | — |
| 2025-03-14 | $26.76 | $26.76 | 265,500 | — | — |
| 2025-03-13 | $25.63 | $25.63 | 268,700 | — | — |
| 2025-03-12 | $25.17 | $25.17 | 396,200 | — | — |
| 2025-03-11 | $24.77 | $24.77 | 337,500 | — | — |
| 2025-03-10 | $26.20 | $26.20 | 470,500 | — | — |
| 2025-03-07 | $29.25 | $29.25 | 501,500 | — | — |
| 2025-03-06 | $27.91 | $27.91 | 272,600 | — | — |
| 2025-03-05 | $28.80 | $28.80 | 444,700 | — | — |
| 2025-03-04 | $28.22 | $28.22 | 592,300 | — | — |
| 2025-03-03 | $28.08 | $28.08 | 524,800 | — | — |
| 2025-02-28 | $29.29 | $29.29 | 409,800 | — | — |
| 2025-02-27 | $29.44 | $29.44 | 353,800 | — | — |
| 2025-02-26 | $30.98 | $30.98 | 385,300 | — | — |
| 2025-02-25 | $30.05 | $30.05 | 549,600 | — | — |
| 2025-02-24 | $32.41 | $32.41 | 325,000 | — | — |
| 2025-02-21 | $33.52 | $33.52 | 222,600 | — | — |
| 2025-02-20 | $34.51 | $34.51 | 223,700 | — | — |
| 2025-02-19 | $35.08 | $35.08 | 328,300 | — | — |
| 2025-02-18 | $33.59 | $33.59 | 385,700 | — | — |
| 2025-02-14 | $31.52 | $31.52 | 350,800 | — | — |
| 2025-02-13 | $32.90 | $32.90 | 294,600 | — | — |
| 2025-02-12 | $32.00 | $32.00 | 512,600 | — | — |
| 2025-02-11 | $32.75 | $32.75 | 333,100 | — | — |
| 2025-02-10 | $34.06 | $34.06 | 405,200 | — | — |
| 2025-02-07 | $32.40 | $32.40 | 428,300 | — | — |
| 2025-02-06 | $32.50 | $32.50 | 492,000 | — | — |
| 2025-02-05 | $32.28 | $32.28 | 706,500 | — | — |
| 2025-02-04 | $28.21 | $28.21 | 315,700 | — | — |
| 2025-02-03 | $27.02 | $27.02 | 337,500 | — | — |
| 2025-01-31 | $27.46 | $27.46 | 309,100 | — | — |
| 2025-01-30 | $27.69 | $27.69 | 238,800 | — | — |
| 2025-01-29 | $27.20 | $27.20 | 318,200 | — | — |
| 2025-01-28 | $26.92 | $26.92 | 274,300 | — | — |
| 2025-01-27 | $26.81 | $26.81 | 404,400 | — | — |
| 2025-01-24 | $29.29 | $29.29 | 246,100 | — | — |
| 2025-01-23 | $29.42 | $29.42 | 341,400 | — | — |
| 2025-01-22 | $29.96 | $29.96 | 296,300 | — | — |
| 2025-01-21 | $30.64 | $30.64 | 184,500 | — | — |
| 2025-01-17 | $30.84 | $30.84 | 234,300 | — | — |
| 2025-01-16 | $31.95 | $31.95 | 216,800 | — | — |
| 2025-01-15 | $30.62 | $30.62 | 340,300 | — | — |
| 2025-01-14 | $31.00 | $31.00 | 189,300 | — | — |
| 2025-01-13 | $30.56 | $30.56 | 328,100 | — | — |
| 2025-01-10 | $32.00 | $32.00 | 119,000 | — | — |
| 2025-01-08 | $32.68 | $32.68 | 109,800 | — | — |
| 2025-01-07 | $33.24 | $33.24 | 147,800 | — | — |
| 2025-01-06 | $33.71 | $33.71 | 199,300 | — | — |
| 2025-01-03 | $32.87 | $32.87 | 255,800 | — | — |
| 2025-01-02 | $32.29 | $32.29 | 192,700 | — | — |