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
- 2020-07-30 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 | $16.93 | $16.93 | 7,511,400 | — | — |
| 2025-12-30 | $17.27 | $17.27 | 5,502,900 | — | — |
| 2025-12-29 | $17.16 | $17.16 | 3,876,200 | — | — |
| 2025-12-26 | $17.44 | $17.44 | 4,928,800 | — | — |
| 2025-12-24 | $16.78 | $16.78 | 914,900 | — | — |
| 2025-12-23 | $16.69 | $16.69 | 2,616,800 | — | — |
| 2025-12-22 | $16.98 | $16.98 | 3,810,200 | — | — |
| 2025-12-19 | $17.00 | $17.00 | 6,211,200 | — | — |
| 2025-12-18 | $16.18 | $16.18 | 3,437,900 | — | — |
| 2025-12-17 | $16.15 | $16.15 | 4,592,600 | — | — |
| 2025-12-16 | $16.68 | $16.68 | 3,602,200 | — | — |
| 2025-12-15 | $16.64 | $16.64 | 3,235,000 | — | — |
| 2025-12-12 | $17.08 | $17.08 | 3,189,200 | — | — |
| 2025-12-11 | $17.01 | $17.01 | 4,817,500 | — | — |
| 2025-12-10 | $17.21 | $17.21 | 2,885,100 | — | — |
| 2025-12-09 | $17.39 | $17.39 | 5,648,700 | — | — |
| 2025-12-08 | $17.95 | $17.95 | 2,410,700 | — | — |
| 2025-12-05 | $17.80 | $17.80 | 3,476,400 | — | — |
| 2025-12-04 | $17.59 | $17.59 | 4,926,200 | — | — |
| 2025-12-03 | $17.44 | $17.44 | 7,493,100 | — | — |
| 2025-12-02 | $18.10 | $18.10 | 4,817,300 | — | — |
| 2025-12-01 | $17.94 | $17.94 | 4,889,500 | — | — |
| 2025-11-28 | $18.39 | $18.39 | 4,375,800 | — | — |
| 2025-11-26 | $18.43 | $18.43 | 9,755,200 | — | — |
| 2025-11-25 | $18.32 | $18.32 | 4,738,400 | — | — |
| 2025-11-24 | $18.12 | $18.12 | 3,660,400 | — | — |
| 2025-11-21 | $18.02 | $18.02 | 5,748,800 | — | — |
| 2025-11-20 | $17.65 | $17.65 | 5,334,500 | — | — |
| 2025-11-19 | $18.07 | $18.07 | 4,831,900 | — | — |
| 2025-11-18 | $18.68 | $18.68 | 4,436,200 | — | — |
| 2025-11-17 | $18.83 | $18.83 | 5,353,000 | — | — |
| 2025-11-14 | $19.77 | $19.77 | 3,780,400 | — | — |
| 2025-11-13 | $19.93 | $19.93 | 3,665,900 | — | — |
| 2025-11-12 | $20.02 | $20.02 | 2,970,700 | — | — |
| 2025-11-11 | $20.42 | $20.42 | 3,078,100 | — | — |
| 2025-11-10 | $20.18 | $20.18 | 2,900,300 | — | — |
| 2025-11-07 | $19.99 | $19.99 | 2,690,400 | — | — |
| 2025-11-06 | $20.17 | $20.17 | 3,102,700 | — | — |
| 2025-11-05 | $20.07 | $20.07 | 3,808,700 | — | — |
| 2025-11-04 | $19.81 | $19.81 | 4,623,400 | — | — |
| 2025-11-03 | $20.48 | $20.48 | 2,978,600 | — | — |
| 2025-10-31 | $20.85 | $20.85 | 4,377,600 | — | — |
| 2025-10-30 | $20.49 | $20.49 | 4,724,700 | — | — |
| 2025-10-29 | $20.98 | $20.98 | 4,237,500 | — | — |
| 2025-10-28 | $21.33 | $21.33 | 3,664,400 | — | — |
| 2025-10-27 | $21.56 | $21.56 | 5,464,000 | — | — |
| 2025-10-24 | $21.92 | $21.92 | 4,097,100 | — | — |
| 2025-10-23 | $22.23 | $22.23 | 4,163,500 | — | — |
| 2025-10-22 | $21.86 | $21.86 | 3,187,600 | — | — |
| 2025-10-21 | $22.00 | $22.00 | 4,440,200 | — | — |
| 2025-10-20 | $22.53 | $22.53 | 2,700,400 | — | — |
| 2025-10-17 | $22.51 | $22.51 | 3,422,400 | — | — |
| 2025-10-16 | $22.57 | $22.57 | 3,948,800 | — | — |
| 2025-10-15 | $22.72 | $22.72 | 4,366,000 | — | — |
| 2025-10-14 | $22.79 | $22.79 | 5,892,900 | — | — |
| 2025-10-13 | $23.13 | $23.13 | 5,262,400 | — | — |
| 2025-10-10 | $22.80 | $22.80 | 7,441,400 | — | — |
| 2025-10-09 | $23.61 | $23.61 | 6,446,500 | — | — |
| 2025-10-08 | $24.64 | $24.64 | 2,697,400 | — | — |
| 2025-10-07 | $24.29 | $24.29 | 3,775,500 | — | — |
| 2025-10-06 | $24.89 | $24.89 | 3,531,800 | — | — |
| 2025-10-03 | $24.80 | $24.80 | 6,371,800 | — | — |
| 2025-10-02 | $25.83 | $25.83 | 4,222,500 | — | — |
| 2025-10-01 | $25.50 | $25.50 | 5,313,500 | — | — |
| 2025-09-30 | $25.34 | $25.34 | 7,310,900 | — | — |
| 2025-09-29 | $25.23 | $25.23 | 8,157,200 | — | — |
| 2025-09-26 | $24.36 | $24.36 | 15,605,100 | — | — |
| 2025-09-25 | $25.81 | $25.81 | 4,855,400 | — | — |
| 2025-09-24 | $25.43 | $25.43 | 4,739,700 | — | — |
| 2025-09-23 | $25.03 | $25.03 | 2,990,600 | — | — |
| 2025-09-22 | $25.45 | $25.45 | 3,928,500 | — | — |
| 2025-09-19 | $25.75 | $25.75 | 3,780,200 | — | — |
| 2025-09-18 | $26.07 | $26.07 | 2,866,300 | — | — |
| 2025-09-17 | $26.69 | $26.69 | 6,482,700 | — | — |
| 2025-09-16 | $26.11 | $26.11 | 5,938,100 | — | — |
| 2025-09-15 | $26.17 | $26.17 | 10,180,500 | — | — |
| 2025-09-12 | $24.48 | $24.48 | 4,557,200 | — | — |
| 2025-09-11 | $24.35 | $24.35 | 3,984,000 | — | — |
| 2025-09-10 | $23.96 | $23.96 | 3,996,000 | — | — |
| 2025-09-09 | $24.22 | $24.22 | 3,979,600 | — | — |
| 2025-09-08 | $23.80 | $23.80 | 2,476,100 | — | — |
| 2025-09-05 | $23.65 | $23.65 | 4,028,000 | — | — |
| 2025-09-04 | $23.98 | $23.98 | 3,905,500 | — | — |
| 2025-09-03 | $24.10 | $24.10 | 7,072,000 | — | — |
| 2025-09-02 | $24.40 | $24.40 | 8,278,100 | — | — |
| 2025-08-29 | $23.35 | $23.35 | 5,323,800 | — | — |
| 2025-08-28 | $23.26 | $23.26 | 16,745,600 | — | — |
| 2025-08-27 | $22.60 | $22.60 | 14,249,100 | — | — |
| 2025-08-26 | $24.65 | $24.65 | 6,428,600 | — | — |
| 2025-08-25 | $24.00 | $24.00 | 5,393,900 | — | — |
| 2025-08-22 | $24.06 | $24.06 | 5,053,500 | — | — |
| 2025-08-21 | $23.46 | $23.46 | 6,115,400 | — | — |
| 2025-08-20 | $23.50 | $23.50 | 3,800,400 | — | — |
| 2025-08-19 | $23.82 | $23.82 | 4,164,200 | — | — |
| 2025-08-18 | $24.05 | $24.05 | 4,279,200 | — | — |
| 2025-08-15 | $24.19 | $24.19 | 3,839,800 | — | — |
| 2025-08-14 | $23.75 | $23.75 | 4,715,200 | — | — |
| 2025-08-13 | $24.90 | $24.90 | 5,556,500 | — | — |
| 2025-08-12 | $23.99 | $23.99 | 4,063,100 | — | — |
| 2025-08-11 | $24.07 | $24.07 | 5,207,000 | — | — |
| 2025-08-08 | $24.79 | $24.79 | 2,352,000 | — | — |
| 2025-08-07 | $24.65 | $24.65 | 4,472,600 | — | — |
| 2025-08-06 | $24.20 | $24.20 | 6,292,100 | — | — |
| 2025-08-05 | $25.59 | $25.59 | 5,397,200 | — | — |
| 2025-08-04 | $25.72 | $25.72 | 4,662,000 | — | — |
| 2025-08-01 | $25.24 | $25.24 | 4,796,800 | — | — |
| 2025-07-31 | $26.10 | $26.10 | 6,298,400 | — | — |
| 2025-07-30 | $26.45 | $26.45 | 6,081,500 | — | — |
| 2025-07-29 | $27.38 | $27.38 | 23,704,200 | — | — |
| 2025-07-28 | $29.19 | $29.19 | 2,906,900 | — | — |
| 2025-07-25 | $29.58 | $29.58 | 1,922,100 | — | — |
| 2025-07-24 | $29.59 | $29.59 | 3,623,200 | — | — |
| 2025-07-23 | $30.42 | $30.42 | 2,523,100 | — | — |
| 2025-07-22 | $30.84 | $30.84 | 2,775,300 | — | — |
| 2025-07-21 | $30.50 | $30.50 | 5,306,700 | — | — |
| 2025-07-18 | $31.80 | $31.80 | 5,869,100 | — | — |
| 2025-07-17 | $31.36 | $31.36 | 9,236,200 | — | — |
| 2025-07-16 | $29.40 | $29.40 | 4,797,600 | — | — |
| 2025-07-15 | $28.91 | $28.91 | 2,213,700 | — | — |
| 2025-07-14 | $28.65 | $28.65 | 4,990,500 | — | — |
| 2025-07-11 | $27.66 | $27.66 | 11,003,800 | — | — |
| 2025-07-10 | $27.20 | $27.20 | 3,603,000 | — | — |
| 2025-07-09 | $27.18 | $27.18 | 3,637,700 | — | — |
| 2025-07-08 | $26.98 | $26.98 | 3,466,800 | — | — |
| 2025-07-07 | $26.74 | $26.74 | 6,714,300 | — | — |
| 2025-07-03 | $25.95 | $25.95 | 2,791,000 | — | — |
| 2025-07-02 | $26.14 | $26.14 | 6,846,300 | — | — |
| 2025-07-01 | $26.83 | $26.83 | 4,024,400 | — | — |
| 2025-06-30 | $27.11 | $27.11 | 4,822,800 | — | — |
| 2025-06-27 | $27.47 | $27.47 | 4,892,600 | — | — |
| 2025-06-26 | $28.01 | $28.01 | 5,838,600 | — | — |
| 2025-06-25 | $28.11 | $28.11 | 2,061,100 | — | — |
| 2025-06-24 | $28.53 | $28.53 | 3,268,800 | — | — |
| 2025-06-23 | $28.08 | $28.08 | 7,057,300 | — | — |
| 2025-06-20 | $26.01 | $26.01 | 3,803,300 | — | — |
| 2025-06-18 | $26.42 | $26.42 | 2,944,100 | — | — |
| 2025-06-17 | $26.94 | $26.94 | 4,282,900 | — | — |
| 2025-06-16 | $28.20 | $28.20 | 2,747,700 | — | — |
| 2025-06-13 | $27.76 | $27.76 | 2,960,700 | — | — |
| 2025-06-12 | $28.87 | $28.87 | 2,345,000 | — | — |
| 2025-06-11 | $29.40 | $29.40 | 2,967,900 | — | — |
| 2025-06-10 | $29.08 | $29.08 | 5,516,400 | — | — |
| 2025-06-09 | $30.15 | $30.15 | 6,225,600 | — | — |
| 2025-06-06 | $29.52 | $29.52 | 3,248,400 | — | — |
| 2025-06-05 | $29.27 | $29.27 | 3,222,700 | — | — |
| 2025-06-04 | $29.46 | $29.46 | 4,365,400 | — | — |
| 2025-06-03 | $29.51 | $29.51 | 7,238,300 | — | — |
| 2025-06-02 | $27.82 | $27.82 | 3,228,200 | — | — |
| 2025-05-30 | $28.34 | $28.34 | 3,122,600 | — | — |
| 2025-05-29 | $28.49 | $28.49 | 8,539,500 | — | — |
| 2025-05-28 | $27.90 | $27.90 | 3,774,400 | — | — |
| 2025-05-27 | $28.24 | $28.24 | 3,772,700 | — | — |
| 2025-05-23 | $28.91 | $28.91 | 2,313,500 | — | — |
| 2025-05-22 | $28.67 | $28.67 | 3,568,400 | — | — |
| 2025-05-21 | $29.12 | $29.12 | 9,548,900 | — | — |
| 2025-05-20 | $28.25 | $28.25 | 1,610,300 | — | — |
| 2025-05-19 | $28.34 | $28.34 | 1,816,100 | — | — |
| 2025-05-16 | $28.82 | $28.82 | 1,978,900 | — | — |
| 2025-05-15 | $28.55 | $28.55 | 2,271,600 | — | — |
| 2025-05-14 | $28.72 | $28.72 | 3,775,300 | — | — |
| 2025-05-13 | $27.96 | $27.96 | 3,666,200 | — | — |
| 2025-05-12 | $28.38 | $28.38 | 7,229,700 | — | — |
| 2025-05-09 | $26.63 | $26.63 | 3,212,100 | — | — |
| 2025-05-08 | $27.23 | $27.23 | 4,523,000 | — | — |
| 2025-05-07 | $26.29 | $26.29 | 3,972,100 | — | — |
| 2025-05-06 | $25.68 | $25.68 | 6,084,400 | — | — |
| 2025-05-05 | $25.25 | $25.25 | 1,825,800 | — | — |
| 2025-05-02 | $25.04 | $25.04 | 2,222,800 | — | — |
| 2025-05-01 | $24.55 | $24.55 | 1,436,100 | — | — |
| 2025-04-30 | $24.39 | $24.39 | 3,232,500 | — | — |
| 2025-04-29 | $24.17 | $24.17 | 2,275,400 | — | — |
| 2025-04-28 | $24.30 | $24.30 | 3,493,800 | — | — |
| 2025-04-25 | $23.48 | $23.48 | 2,706,600 | — | — |
| 2025-04-24 | $23.82 | $23.82 | 3,514,000 | — | — |
| 2025-04-23 | $23.98 | $23.98 | 3,058,100 | — | — |
| 2025-04-22 | $23.78 | $23.78 | 4,485,800 | — | — |
| 2025-04-21 | $23.21 | $23.21 | 2,786,000 | — | — |
| 2025-04-17 | $23.12 | $23.12 | 2,819,800 | — | — |
| 2025-04-16 | $22.73 | $22.73 | 4,646,200 | — | — |
| 2025-04-15 | $23.44 | $23.44 | 3,446,900 | — | — |
| 2025-04-14 | $23.85 | $23.85 | 7,221,200 | — | — |
| 2025-04-11 | $23.23 | $23.23 | 9,287,400 | — | — |
| 2025-04-10 | $22.25 | $22.25 | 10,948,800 | — | — |
| 2025-04-09 | $21.14 | $21.14 | 8,471,400 | — | — |
| 2025-04-08 | $19.79 | $19.79 | 13,926,700 | — | — |
| 2025-04-07 | $21.51 | $21.51 | 9,054,400 | — | — |
| 2025-04-04 | $23.07 | $23.07 | 8,321,400 | — | — |
| 2025-04-03 | $24.77 | $24.77 | 3,621,400 | — | — |
| 2025-04-02 | $25.52 | $25.52 | 2,946,400 | — | — |
| 2025-04-01 | $25.64 | $25.64 | 3,300,300 | — | — |
| 2025-03-31 | $25.20 | $25.20 | 5,278,100 | — | — |
| 2025-03-28 | $25.52 | $25.52 | 4,588,900 | — | — |
| 2025-03-27 | $26.14 | $26.14 | 6,602,800 | — | — |
| 2025-03-26 | $26.67 | $26.67 | 4,295,800 | — | — |
| 2025-03-25 | $26.04 | $26.04 | 4,615,200 | — | — |
| 2025-03-24 | $26.18 | $26.18 | 5,051,500 | — | — |
| 2025-03-21 | $26.40 | $26.40 | 4,058,300 | — | — |
| 2025-03-20 | $26.76 | $26.76 | 5,466,300 | — | — |
| 2025-03-19 | $27.52 | $27.52 | 5,040,000 | — | — |
| 2025-03-18 | $27.62 | $27.62 | 9,476,900 | — | — |
| 2025-03-17 | $27.35 | $27.35 | 10,392,500 | — | — |
| 2025-03-14 | $27.46 | $27.46 | 15,620,200 | — | — |
| 2025-03-13 | $28.72 | $28.72 | 7,181,900 | — | — |
| 2025-03-12 | $29.73 | $29.73 | 10,729,900 | — | — |
| 2025-03-11 | $29.49 | $29.49 | 8,917,000 | — | — |
| 2025-03-10 | $27.56 | $27.56 | 11,234,700 | — | — |
| 2025-03-07 | $29.02 | $29.02 | 9,303,800 | — | — |
| 2025-03-06 | $27.56 | $27.56 | 7,860,400 | — | — |
| 2025-03-05 | $28.67 | $28.67 | 6,199,000 | — | — |
| 2025-03-04 | $27.67 | $27.67 | 6,715,300 | — | — |
| 2025-03-03 | $27.37 | $27.37 | 11,004,400 | — | — |
| 2025-02-28 | $30.73 | $30.73 | 10,546,600 | — | — |
| 2025-02-27 | $31.92 | $31.92 | 9,913,000 | — | — |
| 2025-02-26 | $32.92 | $32.92 | 16,285,900 | — | — |
| 2025-02-25 | $29.84 | $29.84 | 24,311,700 | — | — |
| 2025-02-24 | $26.36 | $26.36 | 5,788,100 | — | — |
| 2025-02-21 | $27.46 | $27.46 | 12,858,000 | — | — |
| 2025-02-20 | $26.37 | $26.37 | 3,628,300 | — | — |
| 2025-02-19 | $26.46 | $26.46 | 6,928,200 | — | — |
| 2025-02-18 | $25.63 | $25.63 | 4,590,900 | — | — |
| 2025-02-14 | $25.84 | $25.84 | 3,978,800 | — | — |
| 2025-02-13 | $25.20 | $25.20 | 6,959,700 | — | — |
| 2025-02-12 | $26.30 | $26.30 | 4,581,100 | — | — |
| 2025-02-11 | $25.07 | $25.07 | 6,538,800 | — | — |
| 2025-02-10 | $26.37 | $26.37 | 6,172,900 | — | — |
| 2025-02-07 | $26.02 | $26.02 | 7,851,400 | — | — |
| 2025-02-06 | $24.82 | $24.82 | 6,996,200 | — | — |
| 2025-02-05 | $23.37 | $23.37 | 3,449,400 | — | — |
| 2025-02-04 | $24.25 | $24.25 | 8,681,500 | — | — |
| 2025-02-03 | $22.88 | $22.88 | 3,422,500 | — | — |
| 2025-01-31 | $23.42 | $23.42 | 3,754,900 | — | — |
| 2025-01-30 | $24.11 | $24.11 | 4,322,900 | — | — |
| 2025-01-29 | $23.13 | $23.13 | 1,646,100 | — | — |
| 2025-01-28 | $23.27 | $23.27 | 3,814,900 | — | — |
| 2025-01-27 | $23.61 | $23.61 | 3,341,300 | — | — |
| 2025-01-24 | $23.21 | $23.21 | 3,234,100 | — | — |
| 2025-01-23 | $22.79 | $22.79 | 2,729,600 | — | — |
| 2025-01-22 | $22.62 | $22.62 | 6,064,700 | — | — |
| 2025-01-21 | $23.79 | $23.79 | 6,446,000 | — | — |
| 2025-01-17 | $22.59 | $22.59 | 3,568,100 | — | — |
| 2025-01-16 | $22.08 | $22.08 | 2,677,100 | — | — |
| 2025-01-15 | $21.88 | $21.88 | 3,560,100 | — | — |
| 2025-01-14 | $22.33 | $22.33 | 2,779,900 | — | — |
| 2025-01-13 | $21.72 | $21.72 | 4,229,800 | — | — |
| 2025-01-10 | $22.24 | $22.24 | 4,139,200 | — | — |
| 2025-01-08 | $23.19 | $23.19 | 2,485,600 | — | — |
| 2025-01-07 | $23.89 | $23.89 | 3,541,800 | — | — |
| 2025-01-06 | $23.90 | $23.90 | 5,278,400 | — | — |
| 2025-01-03 | $24.75 | $24.75 | 3,636,400 | — | — |
| 2025-01-02 | $24.02 | $24.02 | 4,529,700 | — | — |