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
- 2014-04-02 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 | $16.23 | $16.23 | 1,714,200 | — | — |
| 2025-12-30 | $16.46 | $16.46 | 1,266,700 | — | — |
| 2025-12-29 | $16.45 | $16.45 | 872,500 | — | — |
| 2025-12-26 | $16.45 | $16.45 | 1,185,200 | — | — |
| 2025-12-24 | $16.52 | $16.52 | 869,500 | — | — |
| 2025-12-23 | $16.50 | $16.50 | 1,395,500 | — | — |
| 2025-12-22 | $16.44 | $16.44 | 1,788,800 | — | — |
| 2025-12-19 | $16.40 | $16.40 | 2,446,300 | — | — |
| 2025-12-18 | $16.58 | $16.58 | 1,847,000 | — | — |
| 2025-12-17 | $16.70 | $16.70 | 3,221,200 | — | — |
| 2025-12-16 | $16.54 | $16.54 | 3,526,800 | — | — |
| 2025-12-15 | $15.84 | $15.84 | 2,637,400 | — | — |
| 2025-12-12 | $16.30 | $16.30 | 4,864,700 | — | — |
| 2025-12-11 | $16.01 | $16.01 | 3,413,400 | — | — |
| 2025-12-10 | $15.78 | $15.78 | 3,141,800 | — | — |
| 2025-12-09 | $15.51 | $15.51 | 1,896,900 | — | — |
| 2025-12-08 | $14.91 | $14.91 | 1,872,400 | — | — |
| 2025-12-05 | $14.65 | $14.65 | 2,100,200 | — | — |
| 2025-12-04 | $14.38 | $14.38 | 1,426,000 | — | — |
| 2025-12-03 | $14.38 | $14.38 | 1,549,800 | — | — |
| 2025-12-02 | $14.40 | $14.40 | 1,420,500 | — | — |
| 2025-12-01 | $14.78 | $14.78 | 2,723,700 | — | — |
| 2025-11-28 | $14.69 | $14.69 | 1,657,400 | — | — |
| 2025-11-26 | $14.68 | $14.68 | 2,650,000 | — | — |
| 2025-11-25 | $14.84 | $14.84 | 3,003,400 | — | — |
| 2025-11-24 | $14.74 | $14.74 | 4,571,200 | — | — |
| 2025-11-21 | $14.08 | $14.08 | 4,524,800 | — | — |
| 2025-11-20 | $13.13 | $13.13 | 2,999,300 | — | — |
| 2025-11-19 | $13.53 | $13.53 | 1,739,000 | — | — |
| 2025-11-18 | $13.40 | $13.40 | 1,420,800 | — | — |
| 2025-11-17 | $13.36 | $13.36 | 2,027,900 | — | — |
| 2025-11-14 | $14.15 | $14.15 | 2,046,100 | — | — |
| 2025-11-13 | $14.23 | $14.23 | 2,337,400 | — | — |
| 2025-11-12 | $14.21 | $14.21 | 1,976,300 | — | — |
| 2025-11-11 | $14.78 | $14.78 | 1,613,000 | — | — |
| 2025-11-10 | $14.56 | $14.56 | 3,197,100 | — | — |
| 2025-11-07 | $15.10 | $15.10 | 4,562,700 | — | — |
| 2025-11-06 | $14.87 | $14.87 | 12,374,200 | — | — |
| 2025-11-05 | $17.10 | $17.10 | 6,155,200 | — | — |
| 2025-11-04 | $16.73 | $16.73 | 3,312,600 | — | — |
| 2025-11-03 | $17.74 | $17.74 | 2,715,900 | — | — |
| 2025-10-31 | $17.88 | $17.88 | 3,233,500 | — | — |
| 2025-10-30 | $17.31 | $17.31 | 3,745,700 | — | — |
| 2025-10-29 | $18.64 | $18.64 | 3,309,000 | — | — |
| 2025-10-28 | $19.89 | $19.89 | 1,604,900 | — | — |
| 2025-10-27 | $20.09 | $20.09 | 1,575,300 | — | — |
| 2025-10-24 | $19.94 | $19.94 | 2,280,300 | — | — |
| 2025-10-23 | $19.14 | $19.14 | 1,442,800 | — | — |
| 2025-10-22 | $18.94 | $18.94 | 1,677,000 | — | — |
| 2025-10-21 | $18.95 | $18.95 | 1,742,400 | — | — |
| 2025-10-20 | $18.67 | $18.67 | 1,992,700 | — | — |
| 2025-10-17 | $17.88 | $17.88 | 2,295,500 | — | — |
| 2025-10-16 | $18.31 | $18.31 | 2,588,900 | — | — |
| 2025-10-15 | $18.73 | $18.73 | 2,863,500 | — | — |
| 2025-10-14 | $17.96 | $17.96 | 2,325,700 | — | — |
| 2025-10-13 | $17.50 | $17.50 | 3,087,800 | — | — |
| 2025-10-10 | $17.50 | $17.50 | 2,482,300 | — | — |
| 2025-10-09 | $18.55 | $18.55 | 2,994,900 | — | — |
| 2025-10-08 | $19.09 | $19.09 | 2,109,700 | — | — |
| 2025-10-07 | $19.10 | $19.10 | 2,144,800 | — | — |
| 2025-10-06 | $19.27 | $19.27 | 4,807,000 | — | — |
| 2025-10-03 | $20.30 | $20.30 | 2,564,200 | — | — |
| 2025-10-02 | $20.12 | $20.12 | 2,969,700 | — | — |
| 2025-10-01 | $20.39 | $20.39 | 4,652,500 | — | — |
| 2025-09-30 | $21.78 | $21.78 | 2,452,100 | — | — |
| 2025-09-29 | $22.28 | $22.28 | 2,043,600 | — | — |
| 2025-09-26 | $22.14 | $22.14 | 1,847,100 | — | — |
| 2025-09-25 | $22.42 | $22.42 | 2,668,900 | — | — |
| 2025-09-24 | $22.81 | $22.81 | 1,854,200 | — | — |
| 2025-09-23 | $23.45 | $23.45 | 3,966,700 | — | — |
| 2025-09-22 | $24.16 | $24.16 | 4,916,500 | — | — |
| 2025-09-19 | $25.92 | $25.92 | 8,334,300 | — | — |
| 2025-09-18 | $23.88 | $23.88 | 2,003,500 | — | — |
| 2025-09-17 | $23.85 | $23.85 | 2,710,300 | — | — |
| 2025-09-16 | $23.07 | $23.07 | 3,981,500 | — | — |
| 2025-09-15 | $23.73 | $23.73 | 1,953,300 | — | — |
| 2025-09-12 | $23.87 | $23.87 | 1,808,000 | — | — |
| 2025-09-11 | $24.14 | $24.14 | 2,024,000 | — | — |
| 2025-09-10 | $23.89 | $23.89 | 4,507,400 | — | — |
| 2025-09-09 | $24.39 | $24.39 | 2,848,900 | — | — |
| 2025-09-08 | $25.35 | $25.35 | 3,544,700 | — | — |
| 2025-09-05 | $24.85 | $24.85 | 2,438,300 | — | — |
| 2025-09-04 | $24.85 | $24.85 | 3,461,700 | — | — |
| 2025-09-03 | $24.54 | $24.54 | 2,783,000 | — | — |
| 2025-09-02 | $25.57 | $25.57 | 3,221,400 | — | — |
| 2025-08-29 | $25.95 | $25.95 | 2,850,700 | — | — |
| 2025-08-28 | $26.52 | $26.52 | 3,582,500 | — | — |
| 2025-08-27 | $25.57 | $25.57 | 3,320,500 | — | — |
| 2025-08-26 | $25.14 | $25.14 | 3,428,500 | — | — |
| 2025-08-25 | $25.33 | $25.33 | 4,890,600 | — | — |
| 2025-08-22 | $24.16 | $24.16 | 2,630,200 | — | — |
| 2025-08-21 | $22.52 | $22.52 | 2,208,000 | — | — |
| 2025-08-20 | $21.84 | $21.84 | 2,427,700 | — | — |
| 2025-08-19 | $21.84 | $21.84 | 3,220,800 | — | — |
| 2025-08-18 | $24.32 | $24.32 | 3,345,600 | — | — |
| 2025-08-15 | $23.70 | $23.70 | 2,904,700 | — | — |
| 2025-08-14 | $23.59 | $23.59 | 3,809,300 | — | — |
| 2025-08-13 | $22.84 | $22.84 | 2,242,900 | — | — |
| 2025-08-12 | $22.26 | $22.26 | 2,221,000 | — | — |
| 2025-08-11 | $22.09 | $22.09 | 2,499,700 | — | — |
| 2025-08-08 | $22.47 | $22.47 | 4,302,900 | — | — |
| 2025-08-07 | $21.75 | $21.75 | 5,401,100 | — | — |
| 2025-08-06 | $22.48 | $22.48 | 3,440,800 | — | — |
| 2025-08-05 | $22.37 | $22.37 | 2,572,800 | — | — |
| 2025-08-04 | $22.68 | $22.68 | 2,158,500 | — | — |
| 2025-08-01 | $22.19 | $22.19 | 2,310,300 | — | — |
| 2025-07-31 | $23.01 | $23.01 | 2,308,500 | — | — |
| 2025-07-30 | $22.81 | $22.81 | 2,298,200 | — | — |
| 2025-07-29 | $22.44 | $22.44 | 1,804,300 | — | — |
| 2025-07-28 | $23.58 | $23.58 | 1,814,400 | — | — |
| 2025-07-25 | $23.52 | $23.52 | 1,900,700 | — | — |
| 2025-07-24 | $22.95 | $22.95 | 2,763,200 | — | — |
| 2025-07-23 | $22.55 | $22.55 | 4,565,400 | — | — |
| 2025-07-22 | $23.10 | $23.10 | 4,369,200 | — | — |
| 2025-07-21 | $24.42 | $24.42 | 1,727,600 | — | — |
| 2025-07-18 | $24.48 | $24.48 | 1,848,300 | — | — |
| 2025-07-17 | $24.27 | $24.27 | 2,683,600 | — | — |
| 2025-07-16 | $24.05 | $24.05 | 2,436,700 | — | — |
| 2025-07-15 | $23.55 | $23.55 | 2,432,500 | — | — |
| 2025-07-14 | $23.11 | $23.11 | 4,011,100 | — | — |
| 2025-07-11 | $22.57 | $22.57 | 2,783,900 | — | — |
| 2025-07-10 | $23.45 | $23.45 | 2,743,700 | — | — |
| 2025-07-09 | $23.69 | $23.69 | 5,380,100 | — | — |
| 2025-07-08 | $23.53 | $23.53 | 7,309,700 | — | — |
| 2025-07-07 | $24.29 | $24.29 | 3,866,300 | — | — |
| 2025-07-03 | $24.53 | $24.53 | 3,274,900 | — | — |
| 2025-07-02 | $24.67 | $24.67 | 3,014,000 | — | — |
| 2025-07-01 | $24.12 | $24.12 | 3,689,200 | — | — |
| 2025-06-30 | $24.12 | $24.12 | 6,808,800 | — | — |
| 2025-06-27 | $21.10 | $21.10 | 4,738,400 | — | — |
| 2025-06-26 | $20.97 | $20.97 | 1,940,100 | — | — |
| 2025-06-25 | $20.71 | $20.71 | 2,975,100 | — | — |
| 2025-06-24 | $20.05 | $20.05 | 3,719,300 | — | — |
| 2025-06-23 | $18.89 | $18.89 | 1,621,000 | — | — |
| 2025-06-20 | $18.72 | $18.72 | 2,166,900 | — | — |
| 2025-06-18 | $18.82 | $18.82 | 2,461,200 | — | — |
| 2025-06-17 | $18.23 | $18.23 | 2,199,500 | — | — |
| 2025-06-16 | $18.58 | $18.58 | 2,618,900 | — | — |
| 2025-06-13 | $17.10 | $17.10 | 1,986,800 | — | — |
| 2025-06-12 | $17.62 | $17.62 | 1,901,500 | — | — |
| 2025-06-11 | $17.68 | $17.68 | 1,808,200 | — | — |
| 2025-06-10 | $17.44 | $17.44 | 1,045,300 | — | — |
| 2025-06-09 | $17.53 | $17.53 | 1,293,100 | — | — |
| 2025-06-06 | $17.60 | $17.60 | 1,896,700 | — | — |
| 2025-06-05 | $17.46 | $17.46 | 4,314,100 | — | — |
| 2025-06-04 | $16.68 | $16.68 | 1,150,100 | — | — |
| 2025-06-03 | $16.60 | $16.60 | 1,863,900 | — | — |
| 2025-06-02 | $16.68 | $16.68 | 2,156,300 | — | — |
| 2025-05-30 | $16.36 | $16.36 | 2,379,500 | — | — |
| 2025-05-29 | $16.23 | $16.23 | 1,855,400 | — | — |
| 2025-05-28 | $16.48 | $16.48 | 1,898,000 | — | — |
| 2025-05-27 | $16.10 | $16.10 | 1,650,300 | — | — |
| 2025-05-23 | $15.36 | $15.36 | 1,056,700 | — | — |
| 2025-05-22 | $15.60 | $15.60 | 1,345,300 | — | — |
| 2025-05-21 | $15.51 | $15.51 | 1,622,600 | — | — |
| 2025-05-20 | $16.04 | $16.04 | 3,252,300 | — | — |
| 2025-05-19 | $15.32 | $15.32 | 1,192,900 | — | — |
| 2025-05-16 | $15.54 | $15.54 | 1,708,900 | — | — |
| 2025-05-15 | $15.88 | $15.88 | 1,690,700 | — | — |
| 2025-05-14 | $16.59 | $16.59 | 2,126,700 | — | — |
| 2025-05-13 | $16.31 | $16.31 | 1,992,800 | — | — |
| 2025-05-12 | $16.13 | $16.13 | 3,077,600 | — | — |
| 2025-05-09 | $15.10 | $15.10 | 5,343,500 | — | — |
| 2025-05-08 | $14.89 | $14.89 | 6,612,300 | — | — |
| 2025-05-07 | $12.43 | $12.43 | 2,817,300 | — | — |
| 2025-05-06 | $12.33 | $12.33 | 1,902,900 | — | — |
| 2025-05-05 | $12.16 | $12.16 | 1,786,100 | — | — |
| 2025-05-02 | $12.11 | $12.11 | 2,094,500 | — | — |
| 2025-05-01 | $11.94 | $11.94 | 1,740,500 | — | — |
| 2025-04-30 | $11.89 | $11.89 | 2,263,000 | — | — |
| 2025-04-29 | $12.30 | $12.30 | 1,265,700 | — | — |
| 2025-04-28 | $12.35 | $12.35 | 1,349,000 | — | — |
| 2025-04-25 | $12.38 | $12.38 | 1,559,900 | — | — |
| 2025-04-24 | $12.22 | $12.22 | 1,753,900 | — | — |
| 2025-04-23 | $11.90 | $11.90 | 3,360,500 | — | — |
| 2025-04-22 | $11.39 | $11.39 | 2,870,200 | — | — |
| 2025-04-21 | $11.01 | $11.01 | 3,923,300 | — | — |
| 2025-04-17 | $11.13 | $11.13 | 9,054,400 | — | — |
| 2025-04-16 | $9.90 | $9.90 | 1,904,600 | — | — |
| 2025-04-15 | $10.14 | $10.14 | 2,173,600 | — | — |
| 2025-04-14 | $9.68 | $9.68 | 1,801,700 | — | — |
| 2025-04-11 | $9.68 | $9.68 | 2,030,600 | — | — |
| 2025-04-10 | $9.74 | $9.74 | 2,307,800 | — | — |
| 2025-04-09 | $10.84 | $10.84 | 4,779,000 | — | — |
| 2025-04-08 | $9.00 | $9.00 | 3,036,200 | — | — |
| 2025-04-07 | $9.15 | $9.15 | 3,779,300 | — | — |
| 2025-04-04 | $9.08 | $9.08 | 3,670,400 | — | — |
| 2025-04-03 | $9.70 | $9.70 | 4,069,700 | — | — |
| 2025-04-02 | $11.51 | $11.51 | 2,001,700 | — | — |
| 2025-04-01 | $11.40 | $11.40 | 2,243,700 | — | — |
| 2025-03-31 | $11.41 | $11.41 | 2,891,300 | — | — |
| 2025-03-28 | $11.60 | $11.60 | 3,311,600 | — | — |
| 2025-03-27 | $12.30 | $12.30 | 2,037,400 | — | — |
| 2025-03-26 | $12.74 | $12.74 | 2,316,300 | — | — |
| 2025-03-25 | $13.53 | $13.53 | 1,929,400 | — | — |
| 2025-03-24 | $13.28 | $13.28 | 1,781,800 | — | — |
| 2025-03-21 | $13.30 | $13.30 | 3,168,700 | — | — |
| 2025-03-20 | $13.41 | $13.41 | 1,515,300 | — | — |
| 2025-03-19 | $13.37 | $13.37 | 2,141,200 | — | — |
| 2025-03-18 | $12.70 | $12.70 | 2,019,700 | — | — |
| 2025-03-17 | $13.17 | $13.17 | 3,212,600 | — | — |
| 2025-03-14 | $12.60 | $12.60 | 3,418,200 | — | — |
| 2025-03-13 | $12.08 | $12.08 | 2,991,000 | — | — |
| 2025-03-12 | $13.04 | $13.04 | 3,621,600 | — | — |
| 2025-03-11 | $12.42 | $12.42 | 2,420,700 | — | — |
| 2025-03-10 | $12.30 | $12.30 | 4,094,700 | — | — |
| 2025-03-07 | $13.10 | $13.10 | 3,312,800 | — | — |
| 2025-03-06 | $13.63 | $13.63 | 2,740,300 | — | — |
| 2025-03-05 | $14.49 | $14.49 | 2,004,800 | — | — |
| 2025-03-04 | $14.65 | $14.65 | 4,252,400 | — | — |
| 2025-03-03 | $14.69 | $14.69 | 3,696,400 | — | — |
| 2025-02-28 | $15.77 | $15.77 | 4,388,000 | — | — |
| 2025-02-27 | $16.55 | $16.55 | 4,766,100 | — | — |
| 2025-02-26 | $16.86 | $16.86 | 3,193,500 | — | — |
| 2025-02-25 | $17.36 | $17.36 | 2,379,100 | — | — |
| 2025-02-24 | $17.69 | $17.69 | 1,944,100 | — | — |
| 2025-02-21 | $17.68 | $17.68 | 3,065,700 | — | — |
| 2025-02-20 | $18.26 | $18.26 | 1,679,500 | — | — |
| 2025-02-19 | $19.08 | $19.08 | 1,943,600 | — | — |
| 2025-02-18 | $19.39 | $19.39 | 2,133,200 | — | — |
| 2025-02-14 | $20.00 | $20.00 | 2,103,300 | — | — |
| 2025-02-13 | $19.49 | $19.49 | 7,172,300 | — | — |
| 2025-02-12 | $20.51 | $20.51 | 1,593,200 | — | — |
| 2025-02-11 | $20.22 | $20.22 | 2,252,400 | — | — |
| 2025-02-10 | $20.62 | $20.62 | 3,936,400 | — | — |
| 2025-02-07 | $21.17 | $21.17 | 11,726,000 | — | — |
| 2025-02-06 | $19.14 | $19.14 | 3,953,200 | — | — |
| 2025-02-05 | $17.97 | $17.97 | 1,535,900 | — | — |
| 2025-02-04 | $17.71 | $17.71 | 1,138,300 | — | — |
| 2025-02-03 | $17.24 | $17.24 | 1,732,100 | — | — |
| 2025-01-31 | $17.20 | $17.20 | 1,468,500 | — | — |
| 2025-01-30 | $17.48 | $17.48 | 1,332,400 | — | — |
| 2025-01-29 | $17.56 | $17.56 | 1,368,900 | — | — |
| 2025-01-28 | $17.65 | $17.65 | 1,775,300 | — | — |
| 2025-01-27 | $16.79 | $16.79 | 1,833,800 | — | — |
| 2025-01-24 | $17.04 | $17.04 | 1,684,400 | — | — |
| 2025-01-23 | $17.36 | $17.36 | 2,249,000 | — | — |
| 2025-01-22 | $16.42 | $16.42 | 2,746,300 | — | — |
| 2025-01-21 | $15.72 | $15.72 | 1,107,000 | — | — |
| 2025-01-17 | $15.44 | $15.44 | 1,126,900 | — | — |
| 2025-01-16 | $15.14 | $15.14 | 2,476,000 | — | — |
| 2025-01-15 | $16.09 | $16.09 | 1,220,200 | — | — |
| 2025-01-14 | $15.64 | $15.64 | 1,532,800 | — | — |
| 2025-01-13 | $15.53 | $15.53 | 1,957,600 | — | — |
| 2025-01-10 | $15.61 | $15.61 | 2,004,500 | — | — |
| 2025-01-08 | $16.46 | $16.46 | 2,203,300 | — | — |
| 2025-01-07 | $16.62 | $16.62 | 1,347,900 | — | — |
| 2025-01-06 | $17.16 | $17.16 | 1,723,400 | — | — |
| 2025-01-03 | $17.13 | $17.13 | 1,432,500 | — | — |
| 2025-01-02 | $16.10 | $16.10 | 1,296,300 | — | — |