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
- 2023-05-04 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 | $17.25 | $19.04 | 12,844,300 | — | — |
| 2025-12-30 | $17.33 | $19.13 | 14,425,300 | — | — |
| 2025-12-29 | $17.19 | $18.97 | 22,675,900 | — | — |
| 2025-12-26 | $17.19 | $18.97 | 15,562,000 | — | — |
| 2025-12-24 | $17.21 | $18.99 | 14,126,800 | — | — |
| 2025-12-23 | $17.02 | $18.78 | 27,073,500 | — | — |
| 2025-12-22 | $17.01 | $18.77 | 33,898,800 | — | — |
| 2025-12-19 | $17.02 | $18.78 | 49,715,800 | — | — |
| 2025-12-18 | $17.10 | $18.87 | 53,627,200 | — | — |
| 2025-12-17 | $17.28 | $19.07 | 38,076,600 | — | — |
| 2025-12-16 | $17.25 | $19.04 | 24,567,300 | — | — |
| 2025-12-15 | $17.21 | $18.99 | 46,841,600 | — | — |
| 2025-12-12 | $17.33 | $19.13 | 46,965,300 | — | — |
| 2025-12-11 | $17.32 | $19.12 | 57,405,300 | — | — |
| 2025-12-10 | $17.32 | $19.12 | 34,842,800 | — | — |
| 2025-12-09 | $17.02 | $18.78 | 37,343,400 | — | — |
| 2025-12-08 | $16.76 | $18.50 | 25,717,700 | — | — |
| 2025-12-05 | $16.93 | $18.69 | 21,148,100 | — | — |
| 2025-12-04 | $16.99 | $18.75 | 38,194,800 | — | — |
| 2025-12-03 | $16.97 | $18.73 | 41,596,100 | — | — |
| 2025-12-02 | $16.86 | $18.61 | 30,996,900 | — | — |
| 2025-12-01 | $17.22 | $19.01 | 26,675,100 | — | — |
| 2025-11-28 | $17.35 | $19.15 | 9,197,800 | — | — |
| 2025-11-26 | $17.22 | $19.01 | 46,265,500 | — | — |
| 2025-11-25 | $17.03 | $18.80 | 46,709,500 | — | — |
| 2025-11-24 | $16.76 | $18.50 | 69,858,400 | — | — |
| 2025-11-21 | $16.64 | $18.37 | 46,900,000 | — | — |
| 2025-11-20 | $16.15 | $17.82 | 27,266,900 | — | — |
| 2025-11-19 | $16.06 | $17.73 | 30,635,600 | — | — |
| 2025-11-18 | $16.23 | $17.91 | 44,935,300 | — | — |
| 2025-11-17 | $16.24 | $17.92 | 54,955,600 | — | — |
| 2025-11-14 | $16.66 | $18.39 | 34,737,900 | — | — |
| 2025-11-13 | $16.77 | $18.51 | 30,762,100 | — | — |
| 2025-11-12 | $16.67 | $18.40 | 34,933,500 | — | — |
| 2025-11-11 | $16.72 | $18.22 | 28,741,500 | — | — |
| 2025-11-10 | $16.77 | $18.28 | 43,689,200 | — | — |
| 2025-11-07 | $16.88 | $18.40 | 47,283,800 | — | — |
| 2025-11-06 | $16.46 | $17.94 | 63,905,400 | — | — |
| 2025-11-05 | $16.23 | $17.69 | 59,492,800 | — | — |
| 2025-11-04 | $15.97 | $17.41 | 82,978,500 | — | — |
| 2025-11-03 | $16.14 | $17.59 | 203,526,000 | — | — |
| 2025-10-31 | $14.37 | $15.66 | 46,602,300 | — | — |
| 2025-10-30 | $14.24 | $15.52 | 34,414,100 | — | — |
| 2025-10-29 | $14.31 | $15.60 | 64,351,200 | — | — |
| 2025-10-28 | $14.51 | $15.82 | 29,928,100 | — | — |
| 2025-10-27 | $15.08 | $16.44 | 18,913,800 | — | — |
| 2025-10-24 | $15.00 | $16.35 | 20,455,000 | — | — |
| 2025-10-23 | $15.09 | $16.45 | 20,422,400 | — | — |
| 2025-10-22 | $15.19 | $16.56 | 23,711,600 | — | — |
| 2025-10-21 | $14.93 | $16.27 | 25,586,000 | — | — |
| 2025-10-20 | $14.96 | $16.31 | 29,629,300 | — | — |
| 2025-10-17 | $15.29 | $16.67 | 51,896,500 | — | — |
| 2025-10-16 | $14.11 | $15.38 | 87,211,200 | — | — |
| 2025-10-15 | $16.26 | $17.72 | 16,035,800 | — | — |
| 2025-10-14 | $16.15 | $17.60 | 17,858,800 | — | — |
| 2025-10-13 | $16.22 | $17.68 | 23,283,000 | — | — |
| 2025-10-10 | $16.65 | $18.15 | 21,210,900 | — | — |
| 2025-10-09 | $16.84 | $18.35 | 39,063,200 | — | — |
| 2025-10-08 | $16.08 | $17.53 | 18,797,500 | — | — |
| 2025-10-07 | $16.22 | $17.68 | 31,078,400 | — | — |
| 2025-10-06 | $15.69 | $17.10 | 25,054,700 | — | — |
| 2025-10-03 | $15.81 | $17.23 | 22,120,200 | — | — |
| 2025-10-02 | $15.73 | $17.14 | 30,873,300 | — | — |
| 2025-10-01 | $15.85 | $17.28 | 50,561,200 | — | — |
| 2025-09-30 | $16.23 | $17.69 | 37,973,600 | — | — |
| 2025-09-29 | $16.34 | $17.81 | 39,463,500 | — | — |
| 2025-09-26 | $16.42 | $17.90 | 51,681,100 | — | — |
| 2025-09-25 | $16.17 | $17.62 | 61,109,000 | — | — |
| 2025-09-24 | $16.86 | $18.38 | 52,306,400 | — | — |
| 2025-09-23 | $17.24 | $18.79 | 68,556,700 | — | — |
| 2025-09-22 | $16.97 | $18.50 | 76,034,200 | — | — |
| 2025-09-19 | $18.34 | $19.99 | 49,475,600 | — | — |
| 2025-09-18 | $18.10 | $19.73 | 27,556,700 | — | — |
| 2025-09-17 | $18.34 | $19.99 | 17,820,400 | — | — |
| 2025-09-16 | $18.13 | $19.76 | 19,689,000 | — | — |
| 2025-09-15 | $18.25 | $19.89 | 24,893,300 | — | — |
| 2025-09-12 | $18.99 | $20.70 | 26,731,000 | — | — |
| 2025-09-11 | $18.85 | $20.55 | 22,265,500 | — | — |
| 2025-09-10 | $18.47 | $20.13 | 25,229,000 | — | — |
| 2025-09-09 | $18.87 | $20.57 | 39,520,400 | — | — |
| 2025-09-08 | $18.43 | $20.09 | 56,135,000 | — | — |
| 2025-09-05 | $18.62 | $20.29 | 135,445,400 | — | — |
| 2025-09-04 | $20.54 | $22.39 | 16,966,400 | — | — |
| 2025-09-03 | $20.45 | $22.29 | 19,118,200 | — | — |
| 2025-09-02 | $20.78 | $22.65 | 11,719,600 | — | — |
| 2025-08-29 | $20.71 | $22.57 | 10,307,400 | — | — |
| 2025-08-28 | $20.54 | $22.39 | 13,467,600 | — | — |
| 2025-08-27 | $20.75 | $22.62 | 16,465,100 | — | — |
| 2025-08-26 | $20.79 | $22.66 | 18,006,000 | — | — |
| 2025-08-25 | $21.19 | $23.10 | 8,122,900 | — | — |
| 2025-08-22 | $21.61 | $23.55 | 8,620,200 | — | — |
| 2025-08-21 | $21.44 | $23.37 | 8,979,400 | — | — |
| 2025-08-20 | $21.63 | $23.58 | 10,076,900 | — | — |
| 2025-08-19 | $21.49 | $23.42 | 13,902,100 | — | — |
| 2025-08-18 | $21.10 | $23.00 | 13,241,000 | — | — |
| 2025-08-15 | $21.20 | $23.11 | 16,054,000 | — | — |
| 2025-08-14 | $21.06 | $22.95 | 17,355,400 | — | — |
| 2025-08-13 | $21.71 | $23.66 | 12,908,800 | — | — |
| 2025-08-12 | $21.90 | $23.64 | 16,072,100 | — | — |
| 2025-08-11 | $21.22 | $22.91 | 18,729,400 | — | — |
| 2025-08-08 | $21.34 | $23.04 | 25,925,000 | — | — |
| 2025-08-07 | $21.76 | $23.49 | 30,407,500 | — | — |
| 2025-08-06 | $21.44 | $23.15 | 32,966,700 | — | — |
| 2025-08-05 | $21.64 | $23.36 | 18,068,900 | — | — |
| 2025-08-04 | $22.18 | $23.95 | 32,707,600 | — | — |
| 2025-08-01 | $21.59 | $23.31 | 13,846,400 | — | — |
| 2025-07-31 | $21.44 | $23.15 | 29,026,400 | — | — |
| 2025-07-30 | $21.68 | $23.41 | 15,348,500 | — | — |
| 2025-07-29 | $22.17 | $23.93 | 28,088,900 | — | — |
| 2025-07-28 | $22.36 | $24.14 | 9,230,800 | — | — |
| 2025-07-25 | $22.84 | $24.66 | 9,690,400 | — | — |
| 2025-07-24 | $22.50 | $24.29 | 6,740,100 | — | — |
| 2025-07-23 | $22.54 | $24.33 | 18,382,400 | — | — |
| 2025-07-22 | $22.67 | $24.47 | 13,673,000 | — | — |
| 2025-07-21 | $22.13 | $23.89 | 10,716,600 | — | — |
| 2025-07-18 | $22.00 | $23.75 | 12,727,200 | — | — |
| 2025-07-17 | $21.85 | $23.59 | 13,172,800 | — | — |
| 2025-07-16 | $21.85 | $23.59 | 21,829,100 | — | — |
| 2025-07-15 | $21.39 | $23.09 | 31,071,000 | — | — |
| 2025-07-14 | $21.82 | $23.56 | 58,614,500 | — | — |
| 2025-07-11 | $21.34 | $23.04 | 25,967,600 | — | — |
| 2025-07-10 | $20.92 | $22.59 | 12,723,700 | — | — |
| 2025-07-09 | $20.76 | $22.41 | 15,930,200 | — | — |
| 2025-07-08 | $20.70 | $22.35 | 16,971,400 | — | — |
| 2025-07-07 | $20.90 | $22.56 | 11,616,800 | — | — |
| 2025-07-03 | $21.05 | $22.73 | 6,093,100 | — | — |
| 2025-07-02 | $20.90 | $22.56 | 18,186,700 | — | — |
| 2025-07-01 | $20.97 | $22.64 | 17,882,900 | — | — |
| 2025-06-30 | $20.93 | $22.60 | 21,679,400 | — | — |
| 2025-06-27 | $20.88 | $22.54 | 24,150,300 | — | — |
| 2025-06-26 | $21.11 | $22.79 | 16,341,600 | — | — |
| 2025-06-25 | $21.17 | $22.86 | 16,355,800 | — | — |
| 2025-06-24 | $21.19 | $22.88 | 16,640,400 | — | — |
| 2025-06-23 | $21.37 | $23.07 | 14,174,300 | — | — |
| 2025-06-20 | $21.39 | $23.09 | 24,956,500 | — | — |
| 2025-06-18 | $21.36 | $23.06 | 14,259,300 | — | — |
| 2025-06-17 | $21.44 | $23.15 | 17,940,900 | — | — |
| 2025-06-16 | $21.65 | $23.37 | 16,345,200 | — | — |
| 2025-06-13 | $21.45 | $23.16 | 37,242,900 | — | — |
| 2025-06-12 | $22.04 | $23.79 | 28,059,400 | — | — |
| 2025-06-11 | $21.85 | $23.59 | 22,313,400 | — | — |
| 2025-06-10 | $21.52 | $23.23 | 14,937,400 | — | — |
| 2025-06-09 | $21.30 | $23.00 | 20,375,200 | — | — |
| 2025-06-06 | $21.73 | $23.46 | 9,670,500 | — | — |
| 2025-06-05 | $21.65 | $23.37 | 16,854,800 | — | — |
| 2025-06-04 | $21.68 | $23.41 | 25,027,800 | — | — |
| 2025-06-03 | $22.21 | $23.98 | 41,957,100 | — | — |
| 2025-06-02 | $23.67 | $25.55 | 9,774,700 | — | — |
| 2025-05-30 | $23.87 | $25.77 | 30,017,400 | — | — |
| 2025-05-29 | $23.58 | $25.46 | 19,711,500 | — | — |
| 2025-05-28 | $23.55 | $25.42 | 10,980,800 | — | — |
| 2025-05-27 | $23.93 | $25.83 | 11,682,500 | — | — |
| 2025-05-23 | $23.73 | $25.62 | 10,164,000 | — | — |
| 2025-05-22 | $23.50 | $25.37 | 13,277,400 | — | — |
| 2025-05-21 | $24.00 | $25.91 | 15,095,600 | — | — |
| 2025-05-20 | $24.13 | $26.05 | 16,356,900 | — | — |
| 2025-05-19 | $24.00 | $25.91 | 22,180,000 | — | — |
| 2025-05-16 | $24.18 | $26.10 | 20,725,200 | — | — |
| 2025-05-15 | $23.88 | $25.78 | 18,331,200 | — | — |
| 2025-05-14 | $23.20 | $25.05 | 13,383,200 | — | — |
| 2025-05-13 | $23.66 | $25.32 | 17,777,300 | — | — |
| 2025-05-12 | $24.00 | $25.69 | 15,042,200 | — | — |
| 2025-05-09 | $24.44 | $26.16 | 24,395,100 | — | — |
| 2025-05-08 | $24.06 | $25.75 | 33,046,700 | — | — |
| 2025-05-07 | $23.11 | $24.73 | 36,329,100 | — | — |
| 2025-05-06 | $23.57 | $25.23 | 15,082,400 | — | — |
| 2025-05-05 | $23.64 | $25.30 | 23,279,500 | — | — |
| 2025-05-02 | $23.98 | $25.66 | 14,097,700 | — | — |
| 2025-05-01 | $23.96 | $25.64 | 15,132,800 | — | — |
| 2025-04-30 | $23.60 | $25.26 | 15,990,400 | — | — |
| 2025-04-29 | $23.38 | $25.02 | 13,526,300 | — | — |
| 2025-04-28 | $23.11 | $24.73 | 12,011,900 | — | — |
| 2025-04-25 | $23.01 | $24.63 | 22,249,600 | — | — |
| 2025-04-24 | $22.75 | $24.35 | 15,417,600 | — | — |
| 2025-04-23 | $22.94 | $24.55 | 13,015,000 | — | — |
| 2025-04-22 | $23.19 | $24.82 | 25,918,800 | — | — |
| 2025-04-21 | $22.27 | $23.83 | 20,885,900 | — | — |
| 2025-04-17 | $23.39 | $25.03 | 22,595,700 | — | — |
| 2025-04-16 | $22.73 | $24.33 | 28,527,600 | — | — |
| 2025-04-15 | $22.91 | $24.52 | 22,262,800 | — | — |
| 2025-04-14 | $22.71 | $24.31 | 16,487,900 | — | — |
| 2025-04-11 | $22.09 | $23.64 | 13,221,700 | — | — |
| 2025-04-10 | $21.87 | $23.41 | 16,963,500 | — | — |
| 2025-04-09 | $21.78 | $23.31 | 22,036,500 | — | — |
| 2025-04-08 | $21.49 | $23.00 | 13,443,000 | — | — |
| 2025-04-07 | $21.77 | $23.30 | 26,882,400 | — | — |
| 2025-04-04 | $22.33 | $23.90 | 17,771,400 | — | — |
| 2025-04-03 | $23.62 | $25.28 | 21,704,000 | — | — |
| 2025-04-02 | $23.87 | $25.55 | 14,093,800 | — | — |
| 2025-04-01 | $23.88 | $25.56 | 11,113,800 | — | — |
| 2025-03-31 | $23.98 | $25.66 | 16,360,100 | — | — |
| 2025-03-28 | $23.70 | $25.36 | 14,401,300 | — | — |
| 2025-03-27 | $23.50 | $25.15 | 13,790,600 | — | — |
| 2025-03-26 | $23.40 | $25.04 | 9,473,400 | — | — |
| 2025-03-25 | $23.10 | $24.72 | 14,987,800 | — | — |
| 2025-03-24 | $23.37 | $25.01 | 13,187,600 | — | — |
| 2025-03-21 | $23.31 | $24.95 | 35,334,700 | — | — |
| 2025-03-20 | $23.39 | $25.03 | 16,508,300 | — | — |
| 2025-03-19 | $23.53 | $25.18 | 9,646,900 | — | — |
| 2025-03-18 | $23.34 | $24.98 | 16,840,600 | — | — |
| 2025-03-17 | $23.41 | $25.05 | 16,372,400 | — | — |
| 2025-03-14 | $22.81 | $24.41 | 15,798,900 | — | — |
| 2025-03-13 | $23.18 | $24.81 | 16,433,800 | — | — |
| 2025-03-12 | $23.07 | $24.69 | 13,897,400 | — | — |
| 2025-03-11 | $23.49 | $25.14 | 16,475,100 | — | — |
| 2025-03-10 | $23.92 | $25.60 | 18,035,100 | — | — |
| 2025-03-07 | $23.42 | $25.07 | 14,446,300 | — | — |
| 2025-03-06 | $23.18 | $24.81 | 9,739,200 | — | — |
| 2025-03-05 | $23.04 | $24.66 | 17,384,400 | — | — |
| 2025-03-04 | $23.42 | $25.07 | 15,368,100 | — | — |
| 2025-03-03 | $23.79 | $25.46 | 12,834,400 | — | — |
| 2025-02-28 | $23.60 | $25.26 | 30,981,700 | — | — |
| 2025-02-27 | $23.14 | $24.77 | 15,159,100 | — | — |
| 2025-02-26 | $23.22 | $24.85 | 14,615,800 | — | — |
| 2025-02-25 | $23.37 | $25.01 | 22,641,600 | — | — |
| 2025-02-24 | $23.30 | $24.94 | 18,229,000 | — | — |
| 2025-02-21 | $23.32 | $24.96 | 25,663,000 | — | — |
| 2025-02-20 | $22.39 | $23.96 | 19,044,800 | — | — |
| 2025-02-19 | $22.27 | $23.83 | 14,198,000 | — | — |
| 2025-02-18 | $22.00 | $23.55 | 14,108,300 | — | — |
| 2025-02-14 | $21.93 | $23.47 | 27,015,700 | — | — |
| 2025-02-13 | $21.45 | $22.96 | 14,062,000 | — | — |
| 2025-02-12 | $20.96 | $22.43 | 10,317,000 | — | — |
| 2025-02-11 | $20.91 | $22.16 | 10,921,800 | — | — |
| 2025-02-10 | $20.58 | $21.81 | 14,043,000 | — | — |
| 2025-02-07 | $20.18 | $21.39 | 17,734,300 | — | — |
| 2025-02-06 | $19.80 | $20.98 | 25,808,800 | — | — |
| 2025-02-05 | $20.74 | $21.98 | 19,231,100 | — | — |
| 2025-02-04 | $20.81 | $22.05 | 11,813,700 | — | — |
| 2025-02-03 | $21.23 | $22.50 | 9,693,600 | — | — |
| 2025-01-31 | $21.29 | $22.56 | 16,433,400 | — | — |
| 2025-01-30 | $21.72 | $23.02 | 11,733,100 | — | — |
| 2025-01-29 | $21.31 | $22.58 | 12,249,200 | — | — |
| 2025-01-28 | $21.36 | $22.64 | 13,831,600 | — | — |
| 2025-01-27 | $21.44 | $22.72 | 15,342,800 | — | — |
| 2025-01-24 | $20.78 | $22.02 | 12,092,500 | — | — |
| 2025-01-23 | $20.75 | $21.99 | 12,575,000 | — | — |
| 2025-01-22 | $20.75 | $21.99 | 19,218,300 | — | — |
| 2025-01-21 | $20.80 | $22.04 | 19,203,400 | — | — |
| 2025-01-17 | $21.10 | $22.36 | 11,267,000 | — | — |
| 2025-01-16 | $21.19 | $22.46 | 8,810,500 | — | — |
| 2025-01-15 | $20.85 | $22.10 | 10,050,000 | — | — |
| 2025-01-14 | $21.03 | $22.29 | 7,275,900 | — | — |
| 2025-01-13 | $20.97 | $22.22 | 12,682,000 | — | — |
| 2025-01-10 | $20.85 | $22.10 | 11,057,100 | — | — |
| 2025-01-08 | $21.10 | $22.36 | 7,579,300 | — | — |
| 2025-01-07 | $21.05 | $22.31 | 8,828,800 | — | — |
| 2025-01-06 | $21.11 | $22.37 | 10,740,100 | — | — |
| 2025-01-03 | $21.20 | $22.47 | 6,079,200 | — | — |
| 2025-01-02 | $21.28 | $22.55 | 8,253,900 | — | — |