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
- 2020-04-08 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 | $20.36 | $20.36 | 230,100 | — | — |
| 2025-12-30 | $20.27 | $20.27 | 250,400 | — | — |
| 2025-12-29 | $20.63 | $20.63 | 249,200 | — | — |
| 2025-12-26 | $21.03 | $21.03 | 313,500 | — | — |
| 2025-12-24 | $21.36 | $21.36 | 294,300 | — | — |
| 2025-12-23 | $21.38 | $21.38 | 541,000 | — | — |
| 2025-12-22 | $21.34 | $21.34 | 554,600 | — | — |
| 2025-12-19 | $20.26 | $20.26 | 2,057,300 | — | — |
| 2025-12-18 | $20.13 | $20.13 | 590,700 | — | — |
| 2025-12-17 | $20.83 | $20.83 | 476,200 | — | — |
| 2025-12-16 | $21.53 | $21.53 | 453,800 | — | — |
| 2025-12-15 | $21.23 | $21.23 | 572,200 | — | — |
| 2025-12-12 | $21.51 | $21.51 | 411,400 | — | — |
| 2025-12-11 | $21.69 | $21.69 | 542,500 | — | — |
| 2025-12-10 | $21.84 | $21.84 | 687,500 | — | — |
| 2025-12-09 | $21.53 | $21.53 | 474,400 | — | — |
| 2025-12-08 | $21.32 | $21.32 | 1,070,100 | — | — |
| 2025-12-05 | $21.69 | $21.69 | 1,115,000 | — | — |
| 2025-12-04 | $20.27 | $20.27 | 1,191,700 | — | — |
| 2025-12-03 | $18.10 | $18.10 | 2,151,800 | — | — |
| 2025-12-02 | $16.83 | $16.83 | 855,500 | — | — |
| 2025-12-01 | $17.18 | $17.18 | 789,300 | — | — |
| 2025-11-28 | $17.48 | $17.48 | 660,500 | — | — |
| 2025-11-26 | $17.50 | $17.50 | 1,664,700 | — | — |
| 2025-11-25 | $17.32 | $17.32 | 1,688,700 | — | — |
| 2025-11-24 | $17.01 | $17.01 | 1,593,400 | — | — |
| 2025-11-21 | $17.39 | $17.39 | 1,439,400 | — | — |
| 2025-11-20 | $16.82 | $16.82 | 994,000 | — | — |
| 2025-11-19 | $16.86 | $16.86 | 1,435,500 | — | — |
| 2025-11-18 | $17.55 | $17.55 | 1,125,100 | — | — |
| 2025-11-17 | $17.37 | $17.37 | 1,666,600 | — | — |
| 2025-11-14 | $17.26 | $17.26 | 989,800 | — | — |
| 2025-11-13 | $17.30 | $17.30 | 1,072,200 | — | — |
| 2025-11-12 | $17.47 | $17.47 | 1,902,900 | — | — |
| 2025-11-11 | $16.90 | $16.90 | 825,900 | — | — |
| 2025-11-10 | $17.04 | $17.04 | 1,881,800 | — | — |
| 2025-11-07 | $16.20 | $16.20 | 1,327,800 | — | — |
| 2025-11-06 | $16.17 | $16.17 | 1,787,600 | — | — |
| 2025-11-05 | $15.65 | $15.65 | 1,262,300 | — | — |
| 2025-11-04 | $15.55 | $15.55 | 1,140,600 | — | — |
| 2025-11-03 | $15.22 | $15.22 | 881,300 | — | — |
| 2025-10-31 | $15.22 | $15.22 | 666,200 | — | — |
| 2025-10-30 | $15.03 | $15.03 | 1,038,200 | — | — |
| 2025-10-29 | $15.04 | $15.04 | 997,800 | — | — |
| 2025-10-28 | $15.18 | $15.18 | 960,600 | — | — |
| 2025-10-27 | $15.03 | $15.03 | 1,194,600 | — | — |
| 2025-10-24 | $15.04 | $15.04 | 703,300 | — | — |
| 2025-10-23 | $14.88 | $14.88 | 819,300 | — | — |
| 2025-10-22 | $15.56 | $15.56 | 815,200 | — | — |
| 2025-10-21 | $15.41 | $15.41 | 977,300 | — | — |
| 2025-10-20 | $15.19 | $15.19 | 2,228,800 | — | — |
| 2025-10-17 | $13.83 | $13.83 | 660,500 | — | — |
| 2025-10-16 | $13.74 | $13.74 | 2,165,300 | — | — |
| 2025-10-15 | $14.49 | $14.49 | 5,812,500 | — | — |
| 2025-10-14 | $15.09 | $15.09 | 517,000 | — | — |
| 2025-10-13 | $15.89 | $15.89 | 496,700 | — | — |
| 2025-10-10 | $15.70 | $15.70 | 451,200 | — | — |
| 2025-10-09 | $16.12 | $16.12 | 509,000 | — | — |
| 2025-10-08 | $15.96 | $15.96 | 535,400 | — | — |
| 2025-10-07 | $15.65 | $15.65 | 307,900 | — | — |
| 2025-10-06 | $15.62 | $15.62 | 411,000 | — | — |
| 2025-10-03 | $15.94 | $15.94 | 476,000 | — | — |
| 2025-10-02 | $15.58 | $15.58 | 813,800 | — | — |
| 2025-10-01 | $15.28 | $15.28 | 914,400 | — | — |
| 2025-09-30 | $15.82 | $15.82 | 536,500 | — | — |
| 2025-09-29 | $15.95 | $15.95 | 271,300 | — | — |
| 2025-09-26 | $16.05 | $16.05 | 393,400 | — | — |
| 2025-09-25 | $15.80 | $15.80 | 220,300 | — | — |
| 2025-09-24 | $15.75 | $15.75 | 183,500 | — | — |
| 2025-09-23 | $15.69 | $15.69 | 204,800 | — | — |
| 2025-09-22 | $15.90 | $15.90 | 296,200 | — | — |
| 2025-09-19 | $15.56 | $15.56 | 562,800 | — | — |
| 2025-09-18 | $16.04 | $16.04 | 225,000 | — | — |
| 2025-09-17 | $15.62 | $15.62 | 197,900 | — | — |
| 2025-09-16 | $15.80 | $15.80 | 481,000 | — | — |
| 2025-09-15 | $15.55 | $15.55 | 250,300 | — | — |
| 2025-09-12 | $15.66 | $15.66 | 245,600 | — | — |
| 2025-09-11 | $15.76 | $15.76 | 235,100 | — | — |
| 2025-09-10 | $15.65 | $15.65 | 287,800 | — | — |
| 2025-09-09 | $15.71 | $15.71 | 199,600 | — | — |
| 2025-09-08 | $15.47 | $15.47 | 286,800 | — | — |
| 2025-09-05 | $15.59 | $15.59 | 537,600 | — | — |
| 2025-09-04 | $15.55 | $15.55 | 203,300 | — | — |
| 2025-09-03 | $15.76 | $15.76 | 516,400 | — | — |
| 2025-09-02 | $15.72 | $15.72 | 476,000 | — | — |
| 2025-08-29 | $15.21 | $15.21 | 586,000 | — | — |
| 2025-08-28 | $15.25 | $15.25 | 242,800 | — | — |
| 2025-08-27 | $15.52 | $15.52 | 476,700 | — | — |
| 2025-08-26 | $14.91 | $14.91 | 577,700 | — | — |
| 2025-08-25 | $14.76 | $14.76 | 293,800 | — | — |
| 2025-08-22 | $15.56 | $15.56 | 675,000 | — | — |
| 2025-08-21 | $15.17 | $15.17 | 1,036,400 | — | — |
| 2025-08-20 | $14.23 | $14.23 | 801,500 | — | — |
| 2025-08-19 | $14.49 | $14.49 | 523,100 | — | — |
| 2025-08-18 | $14.52 | $14.52 | 273,700 | — | — |
| 2025-08-15 | $14.48 | $14.48 | 383,500 | — | — |
| 2025-08-14 | $14.42 | $14.42 | 460,200 | — | — |
| 2025-08-13 | $13.96 | $13.96 | 431,800 | — | — |
| 2025-08-12 | $13.71 | $13.71 | 306,000 | — | — |
| 2025-08-11 | $13.35 | $13.35 | 467,700 | — | — |
| 2025-08-08 | $13.73 | $13.73 | 716,800 | — | — |
| 2025-08-07 | $13.36 | $13.36 | 708,500 | — | — |
| 2025-08-06 | $14.41 | $14.41 | 375,300 | — | — |
| 2025-08-05 | $14.39 | $14.39 | 458,100 | — | — |
| 2025-08-04 | $14.62 | $14.62 | 225,400 | — | — |
| 2025-08-01 | $14.32 | $14.32 | 261,000 | — | — |
| 2025-07-31 | $14.32 | $14.32 | 425,900 | — | — |
| 2025-07-30 | $14.47 | $14.47 | 379,500 | — | — |
| 2025-07-29 | $14.48 | $14.48 | 266,600 | — | — |
| 2025-07-28 | $14.51 | $14.51 | 312,800 | — | — |
| 2025-07-25 | $14.46 | $14.46 | 324,800 | — | — |
| 2025-07-24 | $14.38 | $14.38 | 287,700 | — | — |
| 2025-07-23 | $14.43 | $14.43 | 1,048,900 | — | — |
| 2025-07-22 | $13.73 | $13.73 | 366,600 | — | — |
| 2025-07-21 | $13.79 | $13.79 | 501,000 | — | — |
| 2025-07-18 | $13.75 | $13.75 | 458,300 | — | — |
| 2025-07-17 | $14.36 | $14.36 | 737,800 | — | — |
| 2025-07-16 | $14.49 | $14.49 | 377,200 | — | — |
| 2025-07-15 | $14.25 | $14.25 | 247,800 | — | — |
| 2025-07-14 | $14.57 | $14.57 | 366,700 | — | — |
| 2025-07-11 | $14.44 | $14.44 | 351,400 | — | — |
| 2025-07-10 | $14.47 | $14.47 | 592,600 | — | — |
| 2025-07-09 | $14.32 | $14.32 | 600,300 | — | — |
| 2025-07-08 | $13.91 | $13.91 | 796,900 | — | — |
| 2025-07-07 | $13.40 | $13.40 | 517,800 | — | — |
| 2025-07-03 | $13.45 | $13.45 | 148,100 | — | — |
| 2025-07-02 | $13.41 | $13.41 | 414,700 | — | — |
| 2025-07-01 | $13.34 | $13.34 | 379,400 | — | — |
| 2025-06-30 | $13.35 | $13.35 | 392,900 | — | — |
| 2025-06-27 | $13.49 | $13.49 | 1,571,200 | — | — |
| 2025-06-26 | $13.51 | $13.51 | 344,700 | — | — |
| 2025-06-25 | $13.65 | $13.65 | 360,000 | — | — |
| 2025-06-24 | $13.71 | $13.71 | 284,900 | — | — |
| 2025-06-23 | $13.76 | $13.76 | 289,300 | — | — |
| 2025-06-20 | $13.49 | $13.49 | 657,100 | — | — |
| 2025-06-18 | $13.55 | $13.55 | 294,200 | — | — |
| 2025-06-17 | $13.46 | $13.46 | 298,600 | — | — |
| 2025-06-16 | $13.66 | $13.66 | 587,300 | — | — |
| 2025-06-13 | $13.56 | $13.56 | 377,900 | — | — |
| 2025-06-12 | $13.64 | $13.64 | 489,200 | — | — |
| 2025-06-11 | $13.79 | $13.79 | 428,800 | — | — |
| 2025-06-10 | $13.75 | $13.75 | 1,346,800 | — | — |
| 2025-06-09 | $14.09 | $14.09 | 2,147,000 | — | — |
| 2025-06-06 | $15.04 | $15.04 | 739,700 | — | — |
| 2025-06-05 | $15.11 | $15.11 | 512,400 | — | — |
| 2025-06-04 | $14.82 | $14.82 | 455,900 | — | — |
| 2025-06-03 | $14.95 | $14.95 | 666,000 | — | — |
| 2025-06-02 | $14.66 | $14.66 | 507,500 | — | — |
| 2025-05-30 | $14.15 | $14.15 | 480,200 | — | — |
| 2025-05-29 | $14.02 | $14.02 | 550,400 | — | — |
| 2025-05-28 | $14.64 | $14.64 | 447,200 | — | — |
| 2025-05-27 | $14.35 | $14.35 | 796,100 | — | — |
| 2025-05-23 | $14.57 | $14.57 | 581,400 | — | — |
| 2025-05-22 | $14.16 | $14.16 | 411,000 | — | — |
| 2025-05-21 | $14.04 | $14.04 | 625,400 | — | — |
| 2025-05-20 | $14.14 | $14.14 | 722,400 | — | — |
| 2025-05-19 | $14.10 | $14.10 | 579,000 | — | — |
| 2025-05-16 | $14.07 | $14.07 | 634,000 | — | — |
| 2025-05-15 | $14.03 | $14.03 | 1,264,900 | — | — |
| 2025-05-14 | $13.59 | $13.59 | 624,900 | — | — |
| 2025-05-13 | $13.47 | $13.47 | 538,000 | — | — |
| 2025-05-12 | $13.74 | $13.74 | 1,223,000 | — | — |
| 2025-05-09 | $13.65 | $13.65 | 546,300 | — | — |
| 2025-05-08 | $14.02 | $14.02 | 953,700 | — | — |
| 2025-05-07 | $13.71 | $13.71 | 1,081,600 | — | — |
| 2025-05-06 | $13.76 | $13.76 | 1,083,200 | — | — |
| 2025-05-05 | $14.56 | $14.56 | 608,300 | — | — |
| 2025-05-02 | $14.65 | $14.65 | 651,800 | — | — |
| 2025-05-01 | $14.57 | $14.57 | 689,100 | — | — |
| 2025-04-30 | $14.44 | $14.44 | 746,600 | — | — |
| 2025-04-29 | $14.45 | $14.45 | 1,411,200 | — | — |
| 2025-04-28 | $14.26 | $14.26 | 840,400 | — | — |
| 2025-04-25 | $14.21 | $14.21 | 1,003,200 | — | — |
| 2025-04-24 | $14.42 | $14.42 | 1,163,600 | — | — |
| 2025-04-23 | $14.30 | $14.30 | 1,218,400 | — | — |
| 2025-04-22 | $13.89 | $13.89 | 871,400 | — | — |
| 2025-04-21 | $14.30 | $14.30 | 1,253,100 | — | — |
| 2025-04-17 | $14.07 | $14.07 | 1,347,100 | — | — |
| 2025-04-16 | $13.53 | $13.53 | 1,255,000 | — | — |
| 2025-04-15 | $13.09 | $13.09 | 1,084,500 | — | — |
| 2025-04-14 | $12.74 | $12.74 | 1,672,300 | — | — |
| 2025-04-11 | $12.18 | $12.18 | 2,357,800 | — | — |
| 2025-04-10 | $12.24 | $12.24 | 3,967,700 | — | — |
| 2025-04-09 | $10.33 | $10.33 | 2,701,400 | — | — |
| 2025-04-08 | $9.76 | $9.76 | 2,245,000 | — | — |
| 2025-04-07 | $9.98 | $9.98 | 1,540,200 | — | — |
| 2025-04-04 | $9.98 | $9.98 | 1,544,400 | — | — |
| 2025-04-03 | $10.28 | $10.28 | 1,237,500 | — | — |
| 2025-04-02 | $10.04 | $10.04 | 1,149,500 | — | — |
| 2025-04-01 | $9.55 | $9.55 | 1,162,400 | — | — |
| 2025-03-31 | $10.19 | $10.19 | 1,988,800 | — | — |
| 2025-03-28 | $10.79 | $10.79 | 277,800 | — | — |
| 2025-03-27 | $10.99 | $10.99 | 332,400 | — | — |
| 2025-03-26 | $11.01 | $11.01 | 493,300 | — | — |
| 2025-03-25 | $11.29 | $11.29 | 428,200 | — | — |
| 2025-03-24 | $11.45 | $11.45 | 401,000 | — | — |
| 2025-03-21 | $11.22 | $11.22 | 1,328,500 | — | — |
| 2025-03-20 | $11.44 | $11.44 | 323,300 | — | — |
| 2025-03-19 | $11.42 | $11.42 | 507,800 | — | — |
| 2025-03-18 | $11.35 | $11.35 | 678,600 | — | — |
| 2025-03-17 | $11.62 | $11.62 | 656,500 | — | — |
| 2025-03-14 | $11.58 | $11.58 | 374,100 | — | — |
| 2025-03-13 | $11.47 | $11.47 | 371,400 | — | — |
| 2025-03-12 | $11.76 | $11.76 | 553,000 | — | — |
| 2025-03-11 | $11.51 | $11.51 | 876,500 | — | — |
| 2025-03-10 | $10.92 | $10.92 | 982,100 | — | — |
| 2025-03-07 | $11.38 | $11.38 | 1,084,600 | — | — |
| 2025-03-06 | $11.93 | $11.93 | 826,100 | — | — |
| 2025-03-05 | $11.67 | $11.67 | 835,800 | — | — |
| 2025-03-04 | $11.59 | $11.59 | 1,225,900 | — | — |
| 2025-03-03 | $11.10 | $11.10 | 1,059,500 | — | — |
| 2025-02-28 | $11.08 | $11.08 | 2,027,500 | — | — |
| 2025-02-27 | $11.01 | $11.01 | 1,084,500 | — | — |
| 2025-02-26 | $10.94 | $10.94 | 1,491,200 | — | — |
| 2025-02-25 | $10.91 | $10.91 | 1,026,100 | — | — |
| 2025-02-24 | $10.79 | $10.79 | 855,600 | — | — |
| 2025-02-21 | $11.02 | $11.02 | 897,400 | — | — |
| 2025-02-20 | $11.03 | $11.03 | 891,600 | — | — |
| 2025-02-19 | $10.61 | $10.61 | 778,900 | — | — |
| 2025-02-18 | $10.56 | $10.56 | 845,700 | — | — |
| 2025-02-14 | $10.32 | $10.32 | 966,900 | — | — |
| 2025-02-13 | $10.15 | $10.15 | 629,300 | — | — |
| 2025-02-12 | $10.20 | $10.20 | 1,005,300 | — | — |
| 2025-02-11 | $10.28 | $10.28 | 994,500 | — | — |
| 2025-02-10 | $10.49 | $10.49 | 1,221,300 | — | — |
| 2025-02-07 | $10.86 | $10.86 | 1,187,600 | — | — |
| 2025-02-06 | $11.52 | $11.52 | 1,878,900 | — | — |
| 2025-02-05 | $11.13 | $11.13 | 980,400 | — | — |
| 2025-02-04 | $11.00 | $11.00 | 928,000 | — | — |
| 2025-02-03 | $11.13 | $11.13 | 862,000 | — | — |
| 2025-01-31 | $11.40 | $11.40 | 1,135,100 | — | — |
| 2025-01-30 | $11.71 | $11.71 | 1,381,600 | — | — |
| 2025-01-29 | $11.37 | $11.37 | 1,025,600 | — | — |
| 2025-01-28 | $11.31 | $11.31 | 832,800 | — | — |
| 2025-01-27 | $11.45 | $11.45 | 1,053,100 | — | — |
| 2025-01-24 | $11.84 | $11.84 | 1,496,600 | — | — |
| 2025-01-23 | $12.02 | $12.02 | 1,732,900 | — | — |
| 2025-01-22 | $11.39 | $11.39 | 2,573,100 | — | — |
| 2025-01-21 | $11.41 | $11.41 | 2,890,400 | — | — |
| 2025-01-17 | $10.86 | $10.86 | 2,986,400 | — | — |
| 2025-01-16 | $10.52 | $10.52 | 3,201,300 | — | — |
| 2025-01-15 | $10.42 | $10.42 | 13,601,200 | — | — |
| 2025-01-14 | $12.48 | $12.48 | 1,132,100 | — | — |
| 2025-01-13 | $12.82 | $12.82 | 2,314,200 | — | — |
| 2025-01-10 | $14.56 | $14.56 | 1,609,700 | — | — |
| 2025-01-08 | $14.89 | $14.89 | 721,200 | — | — |
| 2025-01-07 | $15.84 | $15.84 | 868,700 | — | — |
| 2025-01-06 | $15.64 | $15.64 | 955,800 | — | — |
| 2025-01-03 | $16.10 | $16.10 | 752,500 | — | — |
| 2025-01-02 | $15.92 | $15.92 | 524,300 | — | — |