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
- 2018-01-11 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 | $18.46 | $20.13 | 2,439,000 | — | — |
| 2025-12-30 | $18.69 | $20.38 | 2,607,600 | — | — |
| 2025-12-29 | $18.37 | $20.03 | 1,254,300 | — | — |
| 2025-12-26 | $18.30 | $19.95 | 1,213,700 | — | — |
| 2025-12-24 | $18.54 | $20.22 | 1,235,200 | — | — |
| 2025-12-23 | $18.55 | $20.23 | 1,712,600 | — | — |
| 2025-12-22 | $18.32 | $19.98 | 3,472,200 | — | — |
| 2025-12-19 | $17.48 | $19.06 | 7,248,300 | — | — |
| 2025-12-18 | $17.26 | $18.82 | 5,034,700 | — | — |
| 2025-12-17 | $17.10 | $18.65 | 7,670,600 | — | — |
| 2025-12-16 | $17.97 | $19.59 | 6,389,300 | — | — |
| 2025-12-15 | $19.13 | $20.86 | 2,784,000 | — | — |
| 2025-12-12 | $19.26 | $21.00 | 5,301,900 | — | — |
| 2025-12-11 | $20.69 | $22.56 | 4,065,100 | — | — |
| 2025-12-10 | $20.18 | $22.00 | 4,125,200 | — | — |
| 2025-12-09 | $19.75 | $21.54 | 1,974,800 | — | — |
| 2025-12-08 | $19.40 | $21.15 | 2,536,800 | — | — |
| 2025-12-05 | $19.50 | $21.26 | 2,678,300 | — | — |
| 2025-12-04 | $19.67 | $21.45 | 2,491,500 | — | — |
| 2025-12-03 | $19.18 | $20.82 | 2,403,200 | — | — |
| 2025-12-02 | $18.64 | $20.23 | 3,864,000 | — | — |
| 2025-12-01 | $18.20 | $19.75 | 2,323,900 | — | — |
| 2025-11-28 | $17.78 | $19.30 | 1,415,000 | — | — |
| 2025-11-26 | $17.73 | $19.24 | 2,994,800 | — | — |
| 2025-11-25 | $17.65 | $19.16 | 3,016,600 | — | — |
| 2025-11-24 | $17.15 | $18.61 | 3,191,600 | — | — |
| 2025-11-21 | $16.40 | $17.80 | 3,483,900 | — | — |
| 2025-11-20 | $16.19 | $17.57 | 4,820,200 | — | — |
| 2025-11-19 | $16.86 | $18.30 | 4,373,800 | — | — |
| 2025-11-18 | $16.41 | $17.81 | 3,282,900 | — | — |
| 2025-11-17 | $16.10 | $17.47 | 3,623,600 | — | — |
| 2025-11-14 | $15.92 | $17.28 | 4,497,600 | — | — |
| 2025-11-13 | $15.28 | $16.58 | 6,992,300 | — | — |
| 2025-11-12 | $16.17 | $17.55 | 3,791,000 | — | — |
| 2025-11-11 | $17.34 | $18.82 | 2,900,300 | — | — |
| 2025-11-10 | $17.09 | $18.55 | 2,780,500 | — | — |
| 2025-11-07 | $17.19 | $18.66 | 3,734,300 | — | — |
| 2025-11-06 | $17.40 | $18.88 | 3,102,700 | — | — |
| 2025-11-05 | $17.43 | $18.92 | 2,890,100 | — | — |
| 2025-11-04 | $17.01 | $18.46 | 5,478,500 | — | — |
| 2025-11-03 | $18.37 | $19.94 | 3,396,100 | — | — |
| 2025-10-31 | $18.11 | $19.65 | 4,146,700 | — | — |
| 2025-10-30 | $18.73 | $20.33 | 5,839,300 | — | — |
| 2025-10-29 | $18.94 | $20.56 | 10,358,400 | — | — |
| 2025-10-28 | $17.05 | $18.50 | 5,185,800 | — | — |
| 2025-10-27 | $16.88 | $18.32 | 4,976,800 | — | — |
| 2025-10-24 | $16.40 | $17.80 | 5,673,300 | — | — |
| 2025-10-23 | $16.22 | $17.60 | 5,865,000 | — | — |
| 2025-10-22 | $15.19 | $16.49 | 7,573,100 | — | — |
| 2025-10-21 | $15.91 | $17.27 | 8,247,800 | — | — |
| 2025-10-20 | $15.86 | $17.21 | 13,654,400 | — | — |
| 2025-10-17 | $15.32 | $16.63 | 27,062,000 | — | — |
| 2025-10-16 | $11.94 | $12.96 | 5,578,900 | — | — |
| 2025-10-15 | $12.34 | $13.39 | 5,390,500 | — | — |
| 2025-10-14 | $12.26 | $13.31 | 5,044,300 | — | — |
| 2025-10-13 | $12.30 | $13.35 | 3,819,200 | — | — |
| 2025-10-10 | $12.05 | $13.08 | 4,528,700 | — | — |
| 2025-10-09 | $12.56 | $13.63 | 3,995,800 | — | — |
| 2025-10-08 | $12.92 | $14.02 | 3,533,800 | — | — |
| 2025-10-07 | $12.95 | $14.05 | 3,970,600 | — | — |
| 2025-10-06 | $13.09 | $14.21 | 4,714,200 | — | — |
| 2025-10-03 | $12.91 | $14.01 | 3,730,100 | — | — |
| 2025-10-02 | $12.69 | $13.77 | 3,430,700 | — | — |
| 2025-10-01 | $12.57 | $13.64 | 2,739,400 | — | — |
| 2025-09-30 | $12.34 | $13.39 | 3,767,100 | — | — |
| 2025-09-29 | $12.71 | $13.79 | 4,074,600 | — | — |
| 2025-09-26 | $12.74 | $13.83 | 3,773,200 | — | — |
| 2025-09-25 | $12.37 | $13.43 | 3,517,200 | — | — |
| 2025-09-24 | $12.52 | $13.59 | 5,512,400 | — | — |
| 2025-09-23 | $12.20 | $13.24 | 8,454,700 | — | — |
| 2025-09-22 | $11.66 | $12.65 | 4,970,300 | — | — |
| 2025-09-19 | $10.95 | $11.88 | 7,059,400 | — | — |
| 2025-09-18 | $11.12 | $12.07 | 4,829,400 | — | — |
| 2025-09-17 | $10.88 | $11.81 | 3,822,100 | — | — |
| 2025-09-16 | $11.17 | $12.12 | 2,681,100 | — | — |
| 2025-09-15 | $10.90 | $11.83 | 3,808,100 | — | — |
| 2025-09-12 | $10.69 | $11.60 | 3,009,300 | — | — |
| 2025-09-11 | $11.10 | $12.05 | 7,191,200 | — | — |
| 2025-09-10 | $10.89 | $11.82 | 5,188,900 | — | — |
| 2025-09-09 | $10.02 | $10.87 | 3,628,200 | — | — |
| 2025-09-08 | $10.15 | $11.02 | 6,413,400 | — | — |
| 2025-09-05 | $10.48 | $11.37 | 4,204,500 | — | — |
| 2025-09-04 | $10.73 | $11.65 | 4,063,900 | — | — |
| 2025-09-03 | $10.41 | $11.21 | 4,254,600 | — | — |
| 2025-09-02 | $11.04 | $11.89 | 4,006,200 | — | — |
| 2025-08-29 | $11.25 | $12.12 | 2,649,700 | — | — |
| 2025-08-28 | $11.32 | $12.19 | 2,027,700 | — | — |
| 2025-08-27 | $11.28 | $12.15 | 3,879,500 | — | — |
| 2025-08-26 | $11.11 | $11.97 | 2,487,400 | — | — |
| 2025-08-25 | $11.27 | $12.14 | 2,410,600 | — | — |
| 2025-08-22 | $11.40 | $12.28 | 2,799,200 | — | — |
| 2025-08-21 | $10.62 | $11.44 | 2,268,500 | — | — |
| 2025-08-20 | $10.65 | $11.47 | 1,832,800 | — | — |
| 2025-08-19 | $10.80 | $11.63 | 3,067,300 | — | — |
| 2025-08-18 | $10.92 | $11.76 | 3,424,100 | — | — |
| 2025-08-15 | $10.97 | $11.81 | 1,768,600 | — | — |
| 2025-08-14 | $11.24 | $12.11 | 2,086,000 | — | — |
| 2025-08-13 | $11.32 | $12.19 | 1,876,500 | — | — |
| 2025-08-12 | $11.41 | $12.29 | 2,873,800 | — | — |
| 2025-08-11 | $10.83 | $11.66 | 2,387,800 | — | — |
| 2025-08-08 | $11.05 | $11.90 | 2,554,900 | — | — |
| 2025-08-07 | $11.02 | $11.87 | 3,847,500 | — | — |
| 2025-08-06 | $11.40 | $12.28 | 3,129,000 | — | — |
| 2025-08-05 | $11.71 | $12.61 | 3,228,700 | — | — |
| 2025-08-04 | $11.68 | $12.58 | 2,929,400 | — | — |
| 2025-08-01 | $11.61 | $12.50 | 2,952,300 | — | — |
| 2025-07-31 | $12.34 | $13.29 | 3,898,900 | — | — |
| 2025-07-30 | $12.26 | $13.20 | 3,761,700 | — | — |
| 2025-07-29 | $12.82 | $13.81 | 4,958,700 | — | — |
| 2025-07-28 | $13.06 | $14.07 | 5,068,400 | — | — |
| 2025-07-25 | $13.14 | $14.15 | 11,376,500 | — | — |
| 2025-07-24 | $12.96 | $13.96 | 6,781,700 | — | — |
| 2025-07-23 | $13.25 | $14.27 | 17,628,400 | — | — |
| 2025-07-22 | $11.25 | $12.12 | 2,758,700 | — | — |
| 2025-07-21 | $11.25 | $12.12 | 2,305,000 | — | — |
| 2025-07-18 | $11.35 | $12.22 | 2,253,400 | — | — |
| 2025-07-17 | $11.60 | $12.49 | 5,603,900 | — | — |
| 2025-07-16 | $11.15 | $12.01 | 5,292,900 | — | — |
| 2025-07-15 | $11.22 | $12.08 | 4,874,200 | — | — |
| 2025-07-14 | $12.26 | $13.20 | 3,591,300 | — | — |
| 2025-07-11 | $12.47 | $13.43 | 3,232,700 | — | — |
| 2025-07-10 | $12.53 | $13.49 | 2,450,600 | — | — |
| 2025-07-09 | $12.40 | $13.35 | 1,650,800 | — | — |
| 2025-07-08 | $12.70 | $13.68 | 3,060,200 | — | — |
| 2025-07-07 | $11.87 | $12.78 | 2,336,300 | — | — |
| 2025-07-03 | $12.08 | $13.01 | 1,032,000 | — | — |
| 2025-07-02 | $12.25 | $13.19 | 2,789,700 | — | — |
| 2025-07-01 | $11.93 | $12.85 | 2,516,000 | — | — |
| 2025-06-30 | $11.48 | $12.36 | 2,595,800 | — | — |
| 2025-06-27 | $11.61 | $12.50 | 4,490,800 | — | — |
| 2025-06-26 | $11.58 | $12.47 | 2,632,800 | — | — |
| 2025-06-25 | $11.40 | $12.28 | 2,903,200 | — | — |
| 2025-06-24 | $12.05 | $12.98 | 2,858,800 | — | — |
| 2025-06-23 | $12.01 | $12.93 | 3,422,100 | — | — |
| 2025-06-20 | $12.98 | $13.98 | 4,667,000 | — | — |
| 2025-06-18 | $13.13 | $14.14 | 1,963,000 | — | — |
| 2025-06-17 | $13.51 | $14.55 | 2,671,100 | — | — |
| 2025-06-16 | $13.39 | $14.42 | 2,650,100 | — | — |
| 2025-06-13 | $13.68 | $14.73 | 4,364,200 | — | — |
| 2025-06-12 | $13.07 | $14.08 | 2,621,200 | — | — |
| 2025-06-11 | $13.37 | $14.40 | 4,373,200 | — | — |
| 2025-06-10 | $12.79 | $13.77 | 3,153,900 | — | — |
| 2025-06-09 | $12.27 | $13.21 | 3,300,100 | — | — |
| 2025-06-06 | $12.34 | $13.29 | 1,997,400 | — | — |
| 2025-06-05 | $11.92 | $12.75 | 3,279,300 | — | — |
| 2025-06-04 | $12.05 | $12.89 | 2,490,700 | — | — |
| 2025-06-03 | $12.57 | $13.45 | 2,909,800 | — | — |
| 2025-06-02 | $11.83 | $12.65 | 2,884,700 | — | — |
| 2025-05-30 | $11.59 | $12.40 | 2,936,500 | — | — |
| 2025-05-29 | $12.04 | $12.88 | 4,895,900 | — | — |
| 2025-05-28 | $11.77 | $12.59 | 3,228,800 | — | — |
| 2025-05-27 | $11.83 | $12.65 | 2,238,500 | — | — |
| 2025-05-23 | $11.71 | $12.53 | 2,553,500 | — | — |
| 2025-05-22 | $11.61 | $12.42 | 2,437,300 | — | — |
| 2025-05-21 | $11.30 | $12.09 | 1,300,600 | — | — |
| 2025-05-20 | $11.78 | $12.60 | 1,836,900 | — | — |
| 2025-05-19 | $11.97 | $12.80 | 2,372,400 | — | — |
| 2025-05-16 | $12.24 | $13.09 | 2,840,600 | — | — |
| 2025-05-15 | $12.21 | $13.06 | 2,516,600 | — | — |
| 2025-05-14 | $12.50 | $13.37 | 2,752,000 | — | — |
| 2025-05-13 | $12.64 | $13.52 | 1,783,500 | — | — |
| 2025-05-12 | $12.68 | $13.56 | 2,341,500 | — | — |
| 2025-05-09 | $12.09 | $12.93 | 1,673,500 | — | — |
| 2025-05-08 | $11.91 | $12.74 | 2,731,600 | — | — |
| 2025-05-07 | $11.16 | $11.94 | 3,051,000 | — | — |
| 2025-05-06 | $11.18 | $11.96 | 2,815,100 | — | — |
| 2025-05-05 | $11.52 | $12.32 | 3,274,200 | — | — |
| 2025-05-02 | $12.26 | $13.11 | 2,733,700 | — | — |
| 2025-05-01 | $11.89 | $12.72 | 4,447,100 | — | — |
| 2025-04-30 | $11.50 | $12.30 | 3,114,300 | — | — |
| 2025-04-29 | $12.23 | $13.08 | 1,699,500 | — | — |
| 2025-04-28 | $12.27 | $13.13 | 2,515,800 | — | — |
| 2025-04-25 | $12.17 | $13.02 | 1,879,700 | — | — |
| 2025-04-24 | $12.17 | $13.02 | 2,937,800 | — | — |
| 2025-04-23 | $12.05 | $12.89 | 3,104,000 | — | — |
| 2025-04-22 | $12.01 | $12.85 | 4,377,000 | — | — |
| 2025-04-21 | $11.54 | $12.34 | 3,618,400 | — | — |
| 2025-04-17 | $12.08 | $12.92 | 5,371,000 | — | — |
| 2025-04-16 | $11.43 | $12.23 | 4,071,300 | — | — |
| 2025-04-15 | $11.39 | $12.18 | 3,012,400 | — | — |
| 2025-04-14 | $11.19 | $11.97 | 4,365,000 | — | — |
| 2025-04-11 | $10.94 | $11.70 | 3,416,400 | — | — |
| 2025-04-10 | $10.70 | $11.45 | 3,293,100 | — | — |
| 2025-04-09 | $11.66 | $12.47 | 5,753,300 | — | — |
| 2025-04-08 | $10.00 | $10.70 | 4,877,900 | — | — |
| 2025-04-07 | $10.49 | $11.22 | 10,419,800 | — | — |
| 2025-04-04 | $11.04 | $11.81 | 5,849,900 | — | — |
| 2025-04-03 | $13.12 | $14.03 | 5,647,400 | — | — |
| 2025-04-02 | $16.08 | $17.20 | 1,552,700 | — | — |
| 2025-04-01 | $15.85 | $16.96 | 1,898,500 | — | — |
| 2025-03-31 | $15.83 | $16.93 | 1,855,000 | — | — |
| 2025-03-28 | $15.80 | $16.90 | 1,933,100 | — | — |
| 2025-03-27 | $16.22 | $17.35 | 3,069,400 | — | — |
| 2025-03-26 | $15.42 | $16.50 | 2,074,200 | — | — |
| 2025-03-25 | $15.51 | $16.59 | 2,638,300 | — | — |
| 2025-03-24 | $15.10 | $16.15 | 2,636,100 | — | — |
| 2025-03-21 | $14.63 | $15.65 | 15,673,000 | — | — |
| 2025-03-20 | $14.57 | $15.59 | 2,176,000 | — | — |
| 2025-03-19 | $14.70 | $15.73 | 2,942,700 | — | — |
| 2025-03-18 | $14.62 | $15.64 | 1,824,000 | — | — |
| 2025-03-17 | $14.55 | $15.56 | 2,275,100 | — | — |
| 2025-03-14 | $14.54 | $15.55 | 2,984,500 | — | — |
| 2025-03-13 | $14.13 | $15.12 | 3,196,600 | — | — |
| 2025-03-12 | $14.42 | $15.43 | 4,051,100 | — | — |
| 2025-03-11 | $14.39 | $15.39 | 3,730,800 | — | — |
| 2025-03-10 | $14.45 | $15.46 | 4,216,600 | — | — |
| 2025-03-07 | $15.17 | $16.23 | 3,092,100 | — | — |
| 2025-03-06 | $15.20 | $16.26 | 3,783,300 | — | — |
| 2025-03-05 | $15.73 | $16.74 | 2,548,600 | — | — |
| 2025-03-04 | $15.54 | $16.54 | 3,915,100 | — | — |
| 2025-03-03 | $15.98 | $17.01 | 4,551,000 | — | — |
| 2025-02-28 | $17.27 | $18.38 | 3,281,500 | — | — |
| 2025-02-27 | $17.41 | $18.53 | 3,381,700 | — | — |
| 2025-02-26 | $17.22 | $18.33 | 2,238,000 | — | — |
| 2025-02-25 | $17.45 | $18.57 | 3,776,600 | — | — |
| 2025-02-24 | $17.94 | $19.09 | 4,545,200 | — | — |
| 2025-02-21 | $17.83 | $18.98 | 6,910,000 | — | — |
| 2025-02-20 | $17.61 | $18.74 | 3,229,100 | — | — |
| 2025-02-19 | $17.77 | $18.91 | 2,442,300 | — | — |
| 2025-02-18 | $18.10 | $19.26 | 2,916,700 | — | — |
| 2025-02-14 | $17.91 | $19.06 | 2,789,800 | — | — |
| 2025-02-13 | $17.51 | $18.64 | 2,700,400 | — | — |
| 2025-02-12 | $17.14 | $18.24 | 3,020,600 | — | — |
| 2025-02-11 | $17.74 | $18.88 | 2,784,200 | — | — |
| 2025-02-10 | $17.30 | $18.41 | 3,639,300 | — | — |
| 2025-02-07 | $17.09 | $18.19 | 3,451,200 | — | — |
| 2025-02-06 | $17.50 | $18.63 | 3,121,000 | — | — |
| 2025-02-05 | $17.74 | $18.88 | 3,749,900 | — | — |
| 2025-02-04 | $18.30 | $19.48 | 3,161,100 | — | — |
| 2025-02-03 | $18.02 | $19.18 | 3,691,500 | — | — |
| 2025-01-31 | $18.31 | $19.49 | 4,653,300 | — | — |
| 2025-01-30 | $19.19 | $20.42 | 7,055,000 | — | — |
| 2025-01-29 | $20.66 | $21.99 | 4,153,700 | — | — |
| 2025-01-28 | $20.05 | $21.34 | 2,880,700 | — | — |
| 2025-01-27 | $19.83 | $21.10 | 3,774,700 | — | — |
| 2025-01-24 | $22.20 | $23.63 | 2,035,500 | — | — |
| 2025-01-23 | $22.73 | $24.19 | 2,019,000 | — | — |
| 2025-01-22 | $22.17 | $23.60 | 2,689,500 | — | — |
| 2025-01-21 | $22.62 | $24.07 | 2,015,500 | — | — |
| 2025-01-17 | $22.63 | $24.08 | 3,404,600 | — | — |
| 2025-01-16 | $23.12 | $24.61 | 2,387,200 | — | — |
| 2025-01-15 | $22.67 | $24.13 | 2,689,000 | — | — |
| 2025-01-14 | $21.39 | $22.77 | 2,230,700 | — | — |
| 2025-01-13 | $21.05 | $22.40 | 2,851,900 | — | — |
| 2025-01-10 | $21.40 | $22.78 | 3,275,300 | — | — |
| 2025-01-08 | $21.37 | $22.74 | 2,861,700 | — | — |
| 2025-01-07 | $21.61 | $23.00 | 3,557,100 | — | — |
| 2025-01-06 | $21.19 | $22.55 | 2,868,100 | — | — |
| 2025-01-03 | $20.89 | $22.23 | 2,815,900 | — | — |
| 2025-01-02 | $20.71 | $22.04 | 2,875,000 | — | — |