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
- 2013-08-13 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 | $17.48 | $35.90 | 1,783,000 | — | — |
| 2025-12-30 | $17.77 | $36.15 | 1,901,800 | — | — |
| 2025-12-29 | $17.62 | $35.84 | 1,741,000 | — | — |
| 2025-12-26 | $17.52 | $35.64 | 1,065,000 | — | — |
| 2025-12-24 | $17.32 | $35.23 | 695,300 | — | — |
| 2025-12-23 | $17.30 | $35.19 | 1,802,400 | — | — |
| 2025-12-22 | $17.25 | $35.09 | 2,776,300 | — | — |
| 2025-12-19 | $16.79 | $34.15 | 10,493,900 | — | — |
| 2025-12-18 | $17.04 | $34.66 | 1,875,200 | — | — |
| 2025-12-17 | $17.17 | $34.93 | 2,545,500 | — | — |
| 2025-12-16 | $16.98 | $34.54 | 2,195,600 | — | — |
| 2025-12-15 | $16.99 | $34.56 | 1,782,200 | — | — |
| 2025-12-12 | $16.93 | $34.44 | 3,326,800 | — | — |
| 2025-12-11 | $17.01 | $34.60 | 3,428,700 | — | — |
| 2025-12-10 | $16.80 | $34.17 | 4,748,700 | — | — |
| 2025-12-09 | $16.45 | $33.46 | 2,390,600 | — | — |
| 2025-12-08 | $16.45 | $33.46 | 2,680,300 | — | — |
| 2025-12-05 | $16.53 | $33.63 | 1,691,300 | — | — |
| 2025-12-04 | $16.75 | $34.07 | 3,276,400 | — | — |
| 2025-12-03 | $17.25 | $35.09 | 1,986,000 | — | — |
| 2025-12-02 | $17.20 | $34.99 | 2,336,200 | — | — |
| 2025-12-01 | $17.07 | $34.72 | 3,337,100 | — | — |
| 2025-11-28 | $17.15 | $34.89 | 665,400 | — | — |
| 2025-11-26 | $17.08 | $34.74 | 2,006,300 | — | — |
| 2025-11-25 | $17.07 | $34.72 | 2,228,300 | — | — |
| 2025-11-24 | $16.80 | $34.17 | 2,313,400 | — | — |
| 2025-11-21 | $16.94 | $34.46 | 2,862,100 | — | — |
| 2025-11-20 | $16.74 | $34.05 | 2,867,800 | — | — |
| 2025-11-19 | $16.50 | $33.56 | 2,559,500 | — | — |
| 2025-11-18 | $16.36 | $33.28 | 2,321,100 | — | — |
| 2025-11-17 | $16.37 | $33.30 | 2,882,900 | — | — |
| 2025-11-14 | $16.56 | $33.69 | 2,899,100 | — | — |
| 2025-11-13 | $16.46 | $33.48 | 2,938,100 | — | — |
| 2025-11-12 | $16.56 | $33.69 | 3,701,600 | — | — |
| 2025-11-11 | $16.56 | $33.69 | 2,121,200 | — | — |
| 2025-11-10 | $16.31 | $33.18 | 2,229,600 | — | — |
| 2025-11-07 | $16.47 | $33.50 | 2,950,300 | — | — |
| 2025-11-06 | $15.97 | $32.49 | 2,731,900 | — | — |
| 2025-11-05 | $16.26 | $33.08 | 3,135,300 | — | — |
| 2025-11-04 | $16.21 | $32.97 | 4,106,100 | — | — |
| 2025-11-03 | $16.00 | $32.55 | 4,886,000 | — | — |
| 2025-10-31 | $15.93 | $32.40 | 7,015,400 | — | — |
| 2025-10-30 | $15.77 | $32.08 | 7,387,200 | — | — |
| 2025-10-29 | $15.12 | $30.76 | 6,238,700 | — | — |
| 2025-10-28 | $15.79 | $32.12 | 2,615,100 | — | — |
| 2025-10-27 | $16.16 | $32.87 | 3,268,400 | — | — |
| 2025-10-24 | $16.26 | $33.08 | 2,268,800 | — | — |
| 2025-10-23 | $16.31 | $33.18 | 2,446,900 | — | — |
| 2025-10-22 | $16.32 | $33.20 | 2,339,600 | — | — |
| 2025-10-21 | $16.20 | $32.95 | 1,719,700 | — | — |
| 2025-10-20 | $16.08 | $32.71 | 1,340,700 | — | — |
| 2025-10-17 | $16.03 | $32.61 | 2,081,900 | — | — |
| 2025-10-16 | $16.07 | $32.69 | 1,757,500 | — | — |
| 2025-10-15 | $16.10 | $32.75 | 2,121,000 | — | — |
| 2025-10-14 | $16.25 | $33.06 | 3,172,900 | — | — |
| 2025-10-13 | $16.36 | $33.28 | 2,463,600 | — | — |
| 2025-10-10 | $16.12 | $32.79 | 3,999,200 | — | — |
| 2025-10-09 | $16.18 | $32.91 | 3,884,300 | — | — |
| 2025-10-08 | $16.36 | $33.28 | 4,735,600 | — | — |
| 2025-10-07 | $16.23 | $33.01 | 3,483,000 | — | — |
| 2025-10-06 | $16.16 | $32.87 | 2,438,700 | — | — |
| 2025-10-03 | $16.31 | $33.18 | 2,472,600 | — | — |
| 2025-10-02 | $16.32 | $33.20 | 2,677,800 | — | — |
| 2025-10-01 | $16.39 | $33.34 | 3,092,500 | — | — |
| 2025-09-30 | $16.39 | $33.34 | 2,495,300 | — | — |
| 2025-09-29 | $16.35 | $32.91 | 2,541,400 | — | — |
| 2025-09-26 | $16.54 | $33.30 | 2,748,000 | — | — |
| 2025-09-25 | $16.45 | $33.11 | 2,823,500 | — | — |
| 2025-09-24 | $16.70 | $33.62 | 2,805,000 | — | — |
| 2025-09-23 | $17.10 | $34.42 | 2,305,200 | — | — |
| 2025-09-22 | $17.03 | $34.28 | 2,276,500 | — | — |
| 2025-09-19 | $17.18 | $34.58 | 3,272,000 | — | — |
| 2025-09-18 | $17.06 | $34.34 | 2,107,700 | — | — |
| 2025-09-17 | $16.93 | $34.08 | 2,514,500 | — | — |
| 2025-09-16 | $16.94 | $34.10 | 2,553,600 | — | — |
| 2025-09-15 | $17.19 | $34.60 | 2,934,400 | — | — |
| 2025-09-12 | $17.40 | $35.03 | 2,106,700 | — | — |
| 2025-09-11 | $17.71 | $35.65 | 1,809,300 | — | — |
| 2025-09-10 | $17.38 | $34.99 | 3,630,400 | — | — |
| 2025-09-09 | $17.89 | $36.01 | 3,713,800 | — | — |
| 2025-09-08 | $17.88 | $35.99 | 2,166,600 | — | — |
| 2025-09-05 | $18.04 | $36.32 | 3,374,800 | — | — |
| 2025-09-04 | $17.78 | $35.79 | 1,279,000 | — | — |
| 2025-09-03 | $17.62 | $35.47 | 2,773,800 | — | — |
| 2025-09-02 | $17.61 | $35.45 | 2,209,600 | — | — |
| 2025-08-29 | $18.11 | $36.46 | 2,085,500 | — | — |
| 2025-08-28 | $17.87 | $35.97 | 2,157,700 | — | — |
| 2025-08-27 | $17.72 | $35.67 | 1,856,500 | — | — |
| 2025-08-26 | $17.42 | $35.07 | 2,476,700 | — | — |
| 2025-08-25 | $17.48 | $35.19 | 1,069,700 | — | — |
| 2025-08-22 | $17.68 | $35.59 | 2,646,600 | — | — |
| 2025-08-21 | $17.16 | $34.54 | 1,682,000 | — | — |
| 2025-08-20 | $17.28 | $34.79 | 2,359,500 | — | — |
| 2025-08-19 | $17.41 | $35.05 | 2,394,500 | — | — |
| 2025-08-18 | $17.19 | $34.60 | 2,919,300 | — | — |
| 2025-08-15 | $17.43 | $35.09 | 2,997,100 | — | — |
| 2025-08-14 | $17.32 | $34.87 | 1,967,100 | — | — |
| 2025-08-13 | $17.61 | $35.45 | 3,245,000 | — | — |
| 2025-08-12 | $17.39 | $35.01 | 2,898,900 | — | — |
| 2025-08-11 | $17.11 | $34.44 | 2,610,000 | — | — |
| 2025-08-08 | $17.23 | $34.68 | 2,358,300 | — | — |
| 2025-08-07 | $17.40 | $35.03 | 3,125,300 | — | — |
| 2025-08-06 | $17.08 | $34.38 | 3,489,900 | — | — |
| 2025-08-05 | $17.24 | $34.70 | 4,341,200 | — | — |
| 2025-08-04 | $16.70 | $33.62 | 2,856,000 | — | — |
| 2025-08-01 | $16.76 | $33.74 | 3,113,200 | — | — |
| 2025-07-31 | $16.77 | $33.76 | 4,653,200 | — | — |
| 2025-07-30 | $17.13 | $34.48 | 3,746,900 | — | — |
| 2025-07-29 | $17.52 | $35.27 | 1,942,900 | — | — |
| 2025-07-28 | $17.19 | $34.60 | 2,203,500 | — | — |
| 2025-07-25 | $17.38 | $34.99 | 1,344,900 | — | — |
| 2025-07-24 | $17.41 | $35.05 | 1,908,100 | — | — |
| 2025-07-23 | $17.51 | $35.25 | 2,060,800 | — | — |
| 2025-07-22 | $17.54 | $35.31 | 2,967,800 | — | — |
| 2025-07-21 | $17.21 | $34.64 | 1,556,700 | — | — |
| 2025-07-18 | $17.21 | $34.64 | 1,664,600 | — | — |
| 2025-07-17 | $17.27 | $34.77 | 2,025,200 | — | — |
| 2025-07-16 | $17.26 | $34.75 | 2,616,200 | — | — |
| 2025-07-15 | $17.10 | $34.42 | 4,263,800 | — | — |
| 2025-07-14 | $17.47 | $35.17 | 2,883,200 | — | — |
| 2025-07-11 | $17.53 | $35.29 | 3,336,800 | — | — |
| 2025-07-10 | $17.51 | $35.25 | 2,044,500 | — | — |
| 2025-07-09 | $17.55 | $35.33 | 2,135,900 | — | — |
| 2025-07-08 | $17.61 | $35.45 | 2,082,100 | — | — |
| 2025-07-07 | $17.60 | $35.43 | 2,920,300 | — | — |
| 2025-07-03 | $17.78 | $35.79 | 2,479,900 | — | — |
| 2025-07-02 | $17.63 | $35.49 | 6,178,700 | — | — |
| 2025-07-01 | $17.59 | $35.41 | 3,880,800 | — | — |
| 2025-06-30 | $17.69 | $35.61 | 4,467,500 | — | — |
| 2025-06-27 | $17.57 | $35.37 | 5,689,400 | — | — |
| 2025-06-26 | $17.88 | $35.65 | 4,988,700 | — | — |
| 2025-06-25 | $17.41 | $34.71 | 3,343,300 | — | — |
| 2025-06-24 | $17.74 | $35.37 | 2,686,800 | — | — |
| 2025-06-23 | $17.76 | $35.41 | 1,801,200 | — | — |
| 2025-06-20 | $17.73 | $35.35 | 2,841,200 | — | — |
| 2025-06-18 | $17.78 | $35.45 | 1,868,200 | — | — |
| 2025-06-17 | $17.84 | $35.57 | 3,237,500 | — | — |
| 2025-06-16 | $17.98 | $35.85 | 1,811,000 | — | — |
| 2025-06-13 | $18.04 | $35.97 | 1,822,800 | — | — |
| 2025-06-12 | $18.53 | $36.95 | 1,252,300 | — | — |
| 2025-06-11 | $18.37 | $36.63 | 1,535,600 | — | — |
| 2025-06-10 | $18.59 | $37.07 | 1,635,500 | — | — |
| 2025-06-09 | $18.29 | $36.47 | 2,197,700 | — | — |
| 2025-06-06 | $18.18 | $36.25 | 1,631,900 | — | — |
| 2025-06-05 | $18.22 | $36.33 | 2,101,800 | — | — |
| 2025-06-04 | $18.53 | $36.95 | 2,152,300 | — | — |
| 2025-06-03 | $18.52 | $36.93 | 2,798,000 | — | — |
| 2025-06-02 | $18.46 | $36.81 | 1,376,700 | — | — |
| 2025-05-30 | $18.59 | $37.07 | 2,048,400 | — | — |
| 2025-05-29 | $18.44 | $36.77 | 1,558,100 | — | — |
| 2025-05-28 | $18.30 | $36.49 | 1,502,800 | — | — |
| 2025-05-27 | $18.28 | $36.45 | 1,684,700 | — | — |
| 2025-05-23 | $17.99 | $35.87 | 2,075,500 | — | — |
| 2025-05-22 | $18.25 | $36.39 | 1,937,500 | — | — |
| 2025-05-21 | $18.48 | $36.85 | 1,606,700 | — | — |
| 2025-05-20 | $19.22 | $38.32 | 1,550,500 | — | — |
| 2025-05-19 | $19.49 | $38.86 | 1,096,600 | — | — |
| 2025-05-16 | $19.59 | $39.06 | 2,527,600 | — | — |
| 2025-05-15 | $19.22 | $38.32 | 1,624,400 | — | — |
| 2025-05-14 | $18.59 | $37.07 | 1,390,500 | — | — |
| 2025-05-13 | $18.92 | $37.72 | 2,125,000 | — | — |
| 2025-05-12 | $19.31 | $38.50 | 1,800,900 | — | — |
| 2025-05-09 | $19.11 | $38.10 | 1,420,900 | — | — |
| 2025-05-08 | $19.19 | $38.26 | 825,900 | — | — |
| 2025-05-07 | $19.35 | $38.58 | 1,680,300 | — | — |
| 2025-05-06 | $19.38 | $38.64 | 1,251,800 | — | — |
| 2025-05-05 | $19.49 | $38.86 | 1,429,900 | — | — |
| 2025-05-02 | $19.64 | $39.16 | 2,140,900 | — | — |
| 2025-05-01 | $19.16 | $38.20 | 2,423,500 | — | — |
| 2025-04-30 | $19.43 | $38.74 | 2,283,400 | — | — |
| 2025-04-29 | $19.42 | $38.72 | 1,812,500 | — | — |
| 2025-04-28 | $19.56 | $39.00 | 2,066,600 | — | — |
| 2025-04-25 | $19.58 | $39.04 | 3,344,600 | — | — |
| 2025-04-24 | $19.41 | $38.70 | 1,334,200 | — | — |
| 2025-04-23 | $19.59 | $39.06 | 1,751,000 | — | — |
| 2025-04-22 | $19.41 | $38.70 | 1,519,300 | — | — |
| 2025-04-21 | $18.91 | $37.70 | 1,258,800 | — | — |
| 2025-04-17 | $19.15 | $38.18 | 1,123,900 | — | — |
| 2025-04-16 | $18.87 | $37.62 | 2,100,400 | — | — |
| 2025-04-15 | $18.80 | $37.49 | 1,171,500 | — | — |
| 2025-04-14 | $18.73 | $37.35 | 2,856,400 | — | — |
| 2025-04-11 | $18.22 | $36.33 | 2,219,800 | — | — |
| 2025-04-10 | $18.29 | $36.47 | 1,741,900 | — | — |
| 2025-04-09 | $18.78 | $37.45 | 3,946,200 | — | — |
| 2025-04-08 | $17.82 | $35.53 | 2,769,500 | — | — |
| 2025-04-07 | $18.23 | $36.35 | 2,614,900 | — | — |
| 2025-04-04 | $19.00 | $37.88 | 3,371,400 | — | — |
| 2025-04-03 | $20.55 | $40.97 | 2,266,500 | — | — |
| 2025-04-02 | $21.38 | $42.63 | 1,428,400 | — | — |
| 2025-04-01 | $21.36 | $42.59 | 1,484,200 | — | — |
| 2025-03-31 | $21.23 | $42.33 | 3,211,900 | — | — |
| 2025-03-28 | $20.86 | $41.59 | 1,810,500 | — | — |
| 2025-03-27 | $20.98 | $41.51 | 1,694,600 | — | — |
| 2025-03-26 | $20.96 | $41.47 | 1,092,100 | — | — |
| 2025-03-25 | $20.98 | $41.51 | 2,033,100 | — | — |
| 2025-03-24 | $21.01 | $41.57 | 1,209,700 | — | — |
| 2025-03-21 | $20.73 | $41.02 | 3,440,600 | — | — |
| 2025-03-20 | $20.86 | $41.28 | 1,910,800 | — | — |
| 2025-03-19 | $20.94 | $41.43 | 2,726,300 | — | — |
| 2025-03-18 | $20.81 | $41.18 | 1,875,200 | — | — |
| 2025-03-17 | $21.00 | $41.55 | 1,937,100 | — | — |
| 2025-03-14 | $20.98 | $41.51 | 2,730,100 | — | — |
| 2025-03-13 | $20.57 | $40.70 | 1,694,800 | — | — |
| 2025-03-12 | $20.58 | $40.72 | 1,611,500 | — | — |
| 2025-03-11 | $20.82 | $41.20 | 2,362,500 | — | — |
| 2025-03-10 | $21.13 | $41.81 | 3,284,100 | — | — |
| 2025-03-07 | $21.00 | $41.55 | 1,768,100 | — | — |
| 2025-03-06 | $20.94 | $41.43 | 1,920,600 | — | — |
| 2025-03-05 | $21.44 | $42.42 | 1,989,400 | — | — |
| 2025-03-04 | $21.32 | $42.19 | 2,219,400 | — | — |
| 2025-03-03 | $21.66 | $42.86 | 2,128,400 | — | — |
| 2025-02-28 | $21.80 | $43.14 | 3,024,400 | — | — |
| 2025-02-27 | $21.35 | $42.25 | 1,893,900 | — | — |
| 2025-02-26 | $20.88 | $41.32 | 879,500 | — | — |
| 2025-02-25 | $20.90 | $41.35 | 2,915,600 | — | — |
| 2025-02-24 | $20.61 | $40.78 | 1,721,800 | — | — |
| 2025-02-21 | $20.40 | $40.37 | 2,705,400 | — | — |
| 2025-02-20 | $20.75 | $41.06 | 8,491,400 | — | — |
| 2025-02-19 | $20.62 | $40.80 | 1,381,200 | — | — |
| 2025-02-18 | $20.80 | $41.16 | 1,585,500 | — | — |
| 2025-02-14 | $20.51 | $40.58 | 1,626,100 | — | — |
| 2025-02-13 | $20.52 | $40.60 | 2,431,400 | — | — |
| 2025-02-12 | $20.07 | $39.71 | 2,242,200 | — | — |
| 2025-02-11 | $20.17 | $39.91 | 2,046,300 | — | — |
| 2025-02-10 | $20.05 | $39.67 | 1,801,900 | — | — |
| 2025-02-07 | $19.90 | $39.38 | 1,503,200 | — | — |
| 2025-02-06 | $19.87 | $39.32 | 1,147,000 | — | — |
| 2025-02-05 | $19.70 | $38.98 | 1,249,000 | — | — |
| 2025-02-04 | $19.38 | $38.35 | 1,199,300 | — | — |
| 2025-02-03 | $19.22 | $38.03 | 1,787,000 | — | — |
| 2025-01-31 | $19.21 | $38.01 | 1,547,500 | — | — |
| 2025-01-30 | $19.10 | $37.79 | 1,078,800 | — | — |
| 2025-01-29 | $18.85 | $37.30 | 1,147,900 | — | — |
| 2025-01-28 | $19.06 | $37.71 | 1,263,900 | — | — |
| 2025-01-27 | $19.21 | $38.01 | 2,269,800 | — | — |
| 2025-01-24 | $18.77 | $37.14 | 1,703,400 | — | — |
| 2025-01-23 | $18.77 | $37.14 | 2,023,300 | — | — |
| 2025-01-22 | $18.67 | $36.94 | 1,274,600 | — | — |
| 2025-01-21 | $19.16 | $37.91 | 902,400 | — | — |
| 2025-01-17 | $19.00 | $37.60 | 1,415,000 | — | — |
| 2025-01-16 | $19.02 | $37.63 | 1,078,200 | — | — |
| 2025-01-15 | $18.86 | $37.32 | 1,367,800 | — | — |
| 2025-01-14 | $18.81 | $37.22 | 1,262,500 | — | — |
| 2025-01-13 | $18.70 | $37.00 | 1,616,800 | — | — |
| 2025-01-10 | $18.23 | $36.07 | 2,085,400 | — | — |
| 2025-01-08 | $18.80 | $37.20 | 1,953,400 | — | — |
| 2025-01-07 | $18.77 | $37.14 | 2,361,300 | — | — |
| 2025-01-06 | $19.21 | $38.01 | 1,856,400 | — | — |
| 2025-01-03 | $19.92 | $39.42 | 994,300 | — | — |
| 2025-01-02 | $19.76 | $39.10 | 1,415,400 | — | — |