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
- 2020-10-15 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 | $18.75 | $20.82 | 275,700 | — | — |
| 2025-12-30 | $18.93 | $21.02 | 570,800 | — | — |
| 2025-12-29 | $19.28 | $21.41 | 582,800 | — | — |
| 2025-12-26 | $19.63 | $21.80 | 367,500 | — | — |
| 2025-12-24 | $19.46 | $21.61 | 206,600 | — | — |
| 2025-12-23 | $19.58 | $21.74 | 363,700 | — | — |
| 2025-12-22 | $19.86 | $22.05 | 342,000 | — | — |
| 2025-12-19 | $19.61 | $21.77 | 512,800 | — | — |
| 2025-12-18 | $19.68 | $21.85 | 803,300 | — | — |
| 2025-12-17 | $20.09 | $22.31 | 1,295,700 | — | — |
| 2025-12-16 | $20.21 | $22.44 | 817,100 | — | — |
| 2025-12-15 | $20.10 | $22.32 | 681,700 | — | — |
| 2025-12-12 | $19.54 | $21.70 | 294,300 | — | — |
| 2025-12-11 | $19.56 | $21.72 | 435,100 | — | — |
| 2025-12-10 | $19.70 | $21.87 | 329,000 | — | — |
| 2025-12-09 | $19.69 | $21.86 | 647,600 | — | — |
| 2025-12-08 | $19.91 | $22.11 | 784,600 | — | — |
| 2025-12-05 | $19.28 | $21.41 | 403,300 | — | — |
| 2025-12-04 | $19.21 | $21.33 | 413,200 | — | — |
| 2025-12-03 | $19.41 | $21.55 | 364,800 | — | — |
| 2025-12-02 | $19.86 | $22.05 | 272,500 | — | — |
| 2025-12-01 | $19.79 | $21.97 | 524,000 | — | — |
| 2025-11-28 | $19.87 | $22.06 | 431,600 | — | — |
| 2025-11-26 | $19.56 | $21.72 | 415,800 | — | — |
| 2025-11-25 | $19.22 | $21.34 | 1,390,300 | — | — |
| 2025-11-24 | $19.25 | $21.37 | 1,512,200 | — | — |
| 2025-11-21 | $19.57 | $21.73 | 1,231,500 | — | — |
| 2025-11-20 | $19.59 | $21.75 | 1,613,000 | — | — |
| 2025-11-19 | $20.58 | $22.85 | 1,135,500 | — | — |
| 2025-11-18 | $21.16 | $23.50 | 622,300 | — | — |
| 2025-11-17 | $21.14 | $23.47 | 351,400 | — | — |
| 2025-11-14 | $21.38 | $23.74 | 952,700 | — | — |
| 2025-11-13 | $21.28 | $23.63 | 790,200 | — | — |
| 2025-11-12 | $21.87 | $24.28 | 768,800 | — | — |
| 2025-11-11 | $21.73 | $24.13 | 271,900 | — | — |
| 2025-11-10 | $21.72 | $24.12 | 508,400 | — | — |
| 2025-11-07 | $20.68 | $22.96 | 527,300 | — | — |
| 2025-11-06 | $20.67 | $22.95 | 505,000 | — | — |
| 2025-11-05 | $21.48 | $23.85 | 332,700 | — | — |
| 2025-11-04 | $21.10 | $23.43 | 456,300 | — | — |
| 2025-11-03 | $21.32 | $23.67 | 418,700 | — | — |
| 2025-10-31 | $21.31 | $23.66 | 397,700 | — | — |
| 2025-10-30 | $21.36 | $23.72 | 466,000 | — | — |
| 2025-10-29 | $21.50 | $23.87 | 1,366,600 | — | — |
| 2025-10-28 | $21.59 | $23.97 | 777,900 | — | — |
| 2025-10-27 | $22.19 | $24.64 | 697,300 | — | — |
| 2025-10-24 | $22.11 | $24.55 | 594,100 | — | — |
| 2025-10-23 | $21.98 | $24.41 | 500,500 | — | — |
| 2025-10-22 | $21.82 | $24.23 | 637,900 | — | — |
| 2025-10-21 | $21.87 | $24.28 | 696,600 | — | — |
| 2025-10-20 | $22.50 | $24.98 | 554,200 | — | — |
| 2025-10-17 | $22.05 | $24.48 | 557,700 | — | — |
| 2025-10-16 | $22.35 | $24.82 | 1,294,400 | — | — |
| 2025-10-15 | $22.75 | $25.26 | 1,540,500 | — | — |
| 2025-10-14 | $22.17 | $24.62 | 1,048,300 | — | — |
| 2025-10-13 | $22.43 | $24.91 | 1,419,300 | — | — |
| 2025-10-10 | $21.25 | $23.60 | 2,526,100 | — | — |
| 2025-10-09 | $22.04 | $24.47 | 936,000 | — | — |
| 2025-10-08 | $21.69 | $24.08 | 756,000 | — | — |
| 2025-10-07 | $21.27 | $23.62 | 1,354,500 | — | — |
| 2025-10-06 | $21.88 | $24.30 | 764,300 | — | — |
| 2025-10-03 | $21.64 | $24.03 | 699,100 | — | — |
| 2025-10-02 | $21.85 | $24.26 | 1,451,700 | — | — |
| 2025-10-01 | $22.54 | $25.03 | 859,400 | — | — |
| 2025-09-30 | $22.50 | $24.98 | 639,800 | — | — |
| 2025-09-29 | $22.46 | $24.94 | 1,305,000 | — | — |
| 2025-09-26 | $22.26 | $24.72 | 1,309,100 | — | — |
| 2025-09-25 | $22.29 | $24.75 | 1,088,300 | — | — |
| 2025-09-24 | $23.15 | $25.71 | 534,300 | — | — |
| 2025-09-23 | $23.53 | $26.13 | 714,200 | — | — |
| 2025-09-22 | $24.42 | $27.12 | 575,200 | — | — |
| 2025-09-19 | $25.05 | $27.82 | 673,700 | — | — |
| 2025-09-18 | $24.77 | $27.50 | 1,192,500 | — | — |
| 2025-09-17 | $25.03 | $27.79 | 936,900 | — | — |
| 2025-09-16 | $24.81 | $27.55 | 477,000 | — | — |
| 2025-09-15 | $24.65 | $27.37 | 792,800 | — | — |
| 2025-09-12 | $24.73 | $27.46 | 903,200 | — | — |
| 2025-09-11 | $25.30 | $28.09 | 475,100 | — | — |
| 2025-09-10 | $25.31 | $28.10 | 620,500 | — | — |
| 2025-09-09 | $25.88 | $28.74 | 508,400 | — | — |
| 2025-09-08 | $25.64 | $28.47 | 736,400 | — | — |
| 2025-09-05 | $24.52 | $27.23 | 624,400 | — | — |
| 2025-09-04 | $24.37 | $27.06 | 1,359,600 | — | — |
| 2025-09-03 | $24.85 | $27.59 | 667,500 | — | — |
| 2025-09-02 | $24.79 | $27.53 | 745,900 | — | — |
| 2025-08-29 | $24.85 | $27.59 | 600,400 | — | — |
| 2025-08-28 | $24.58 | $27.29 | 1,282,500 | — | — |
| 2025-08-27 | $24.87 | $27.62 | 1,473,500 | — | — |
| 2025-08-26 | $25.99 | $28.86 | 1,137,200 | — | — |
| 2025-08-25 | $25.61 | $28.44 | 2,817,000 | — | — |
| 2025-08-22 | $26.63 | $29.57 | 6,841,100 | — | — |
| 2025-08-21 | $22.17 | $24.62 | 5,352,100 | — | — |
| 2025-08-20 | $20.84 | $23.14 | 1,186,100 | — | — |
| 2025-08-19 | $20.13 | $22.35 | 515,500 | — | — |
| 2025-08-18 | $20.63 | $22.91 | 643,400 | — | — |
| 2025-08-15 | $19.73 | $21.91 | 276,700 | — | — |
| 2025-08-14 | $19.52 | $21.67 | 358,100 | — | — |
| 2025-08-13 | $20.34 | $22.59 | 397,100 | — | — |
| 2025-08-12 | $20.04 | $22.25 | 372,700 | — | — |
| 2025-08-11 | $20.07 | $22.29 | 387,100 | — | — |
| 2025-08-08 | $20.14 | $22.36 | 249,500 | — | — |
| 2025-08-07 | $20.40 | $22.65 | 592,900 | — | — |
| 2025-08-06 | $19.71 | $21.89 | 365,700 | — | — |
| 2025-08-05 | $19.61 | $21.77 | 535,500 | — | — |
| 2025-08-04 | $19.38 | $21.52 | 521,300 | — | — |
| 2025-08-01 | $18.56 | $20.61 | 732,500 | — | — |
| 2025-07-31 | $19.11 | $21.22 | 1,023,400 | — | — |
| 2025-07-30 | $19.93 | $22.13 | 968,000 | — | — |
| 2025-07-29 | $19.60 | $21.76 | 806,700 | — | — |
| 2025-07-28 | $19.11 | $21.22 | 604,000 | — | — |
| 2025-07-25 | $19.17 | $21.29 | 718,000 | — | — |
| 2025-07-24 | $18.95 | $21.04 | 1,581,800 | — | — |
| 2025-07-23 | $17.56 | $19.50 | 605,300 | — | — |
| 2025-07-22 | $17.65 | $19.60 | 494,700 | — | — |
| 2025-07-21 | $17.64 | $19.59 | 507,500 | — | — |
| 2025-07-18 | $17.80 | $19.76 | 369,000 | — | — |
| 2025-07-17 | $17.84 | $19.81 | 553,200 | — | — |
| 2025-07-16 | $17.74 | $19.70 | 461,900 | — | — |
| 2025-07-15 | $18.04 | $20.03 | 817,500 | — | — |
| 2025-07-14 | $17.89 | $19.86 | 688,700 | — | — |
| 2025-07-11 | $17.74 | $19.70 | 402,700 | — | — |
| 2025-07-10 | $18.09 | $20.09 | 551,100 | — | — |
| 2025-07-09 | $18.15 | $20.15 | 599,100 | — | — |
| 2025-07-08 | $18.33 | $20.35 | 495,200 | — | — |
| 2025-07-07 | $18.52 | $20.56 | 743,500 | — | — |
| 2025-07-03 | $18.03 | $20.02 | 175,900 | — | — |
| 2025-07-02 | $18.10 | $20.10 | 519,000 | — | — |
| 2025-07-01 | $18.41 | $20.44 | 426,200 | — | — |
| 2025-06-30 | $18.22 | $20.23 | 514,200 | — | — |
| 2025-06-27 | $17.82 | $19.79 | 453,100 | — | — |
| 2025-06-26 | $17.79 | $19.75 | 646,600 | — | — |
| 2025-06-25 | $17.86 | $19.83 | 564,700 | — | — |
| 2025-06-24 | $17.86 | $19.83 | 601,400 | — | — |
| 2025-06-23 | $17.30 | $19.21 | 798,900 | — | — |
| 2025-06-20 | $17.21 | $19.11 | 1,278,100 | — | — |
| 2025-06-18 | $17.95 | $19.93 | 489,900 | — | — |
| 2025-06-17 | $17.88 | $19.85 | 430,400 | — | — |
| 2025-06-16 | $18.03 | $20.02 | 668,700 | — | — |
| 2025-06-13 | $17.66 | $19.61 | 747,900 | — | — |
| 2025-06-12 | $18.36 | $20.39 | 809,300 | — | — |
| 2025-06-11 | $18.60 | $20.65 | 706,500 | — | — |
| 2025-06-10 | $18.73 | $20.80 | 841,900 | — | — |
| 2025-06-09 | $18.45 | $20.49 | 917,900 | — | — |
| 2025-06-06 | $18.00 | $19.99 | 984,900 | — | — |
| 2025-06-05 | $18.14 | $20.14 | 1,014,500 | — | — |
| 2025-06-04 | $18.17 | $20.18 | 2,232,500 | — | — |
| 2025-06-03 | $17.17 | $19.07 | 669,200 | — | — |
| 2025-06-02 | $17.18 | $19.08 | 1,503,400 | — | — |
| 2025-05-30 | $17.02 | $18.90 | 1,160,100 | — | — |
| 2025-05-29 | $17.52 | $19.45 | 1,727,700 | — | — |
| 2025-05-28 | $17.32 | $19.23 | 1,086,000 | — | — |
| 2025-05-27 | $17.41 | $19.33 | 2,493,000 | — | — |
| 2025-05-23 | $18.29 | $20.31 | 9,185,400 | — | — |
| 2025-05-22 | $22.19 | $24.64 | 2,093,300 | — | — |
| 2025-05-21 | $20.77 | $23.06 | 1,142,000 | — | — |
| 2025-05-20 | $20.89 | $23.20 | 481,900 | — | — |
| 2025-05-19 | $20.78 | $23.07 | 1,291,100 | — | — |
| 2025-05-16 | $20.31 | $22.55 | 566,300 | — | — |
| 2025-05-15 | $20.77 | $23.06 | 1,607,900 | — | — |
| 2025-05-14 | $19.92 | $22.12 | 445,500 | — | — |
| 2025-05-13 | $19.84 | $22.03 | 956,800 | — | — |
| 2025-05-12 | $20.63 | $22.91 | 1,945,800 | — | — |
| 2025-05-09 | $19.67 | $21.84 | 2,092,400 | — | — |
| 2025-05-08 | $18.52 | $20.56 | 1,530,400 | — | — |
| 2025-05-07 | $17.66 | $19.61 | 1,001,200 | — | — |
| 2025-05-06 | $18.59 | $20.64 | 1,384,500 | — | — |
| 2025-05-05 | $18.53 | $20.58 | 987,300 | — | — |
| 2025-05-02 | $18.13 | $20.13 | 931,300 | — | — |
| 2025-05-01 | $18.20 | $20.21 | 355,200 | — | — |
| 2025-04-30 | $18.03 | $20.02 | 768,700 | — | — |
| 2025-04-29 | $17.60 | $19.54 | 476,800 | — | — |
| 2025-04-28 | $17.62 | $19.56 | 554,000 | — | — |
| 2025-04-25 | $17.05 | $18.93 | 469,900 | — | — |
| 2025-04-24 | $17.22 | $19.12 | 692,800 | — | — |
| 2025-04-23 | $17.00 | $18.88 | 813,800 | — | — |
| 2025-04-22 | $16.64 | $18.48 | 768,100 | — | — |
| 2025-04-21 | $15.98 | $17.74 | 815,600 | — | — |
| 2025-04-17 | $15.64 | $17.37 | 675,900 | — | — |
| 2025-04-16 | $15.60 | $17.32 | 1,381,400 | — | — |
| 2025-04-15 | $16.58 | $18.41 | 1,672,500 | — | — |
| 2025-04-14 | $16.32 | $18.12 | 1,400,800 | — | — |
| 2025-04-11 | $15.81 | $17.56 | 1,286,200 | — | — |
| 2025-04-10 | $15.39 | $17.09 | 2,136,400 | — | — |
| 2025-04-09 | $15.96 | $17.72 | 2,983,100 | — | — |
| 2025-04-08 | $14.31 | $15.89 | 2,861,700 | — | — |
| 2025-04-07 | $16.15 | $17.57 | 3,543,100 | — | — |
| 2025-04-04 | $16.86 | $18.34 | 1,831,000 | — | — |
| 2025-04-03 | $18.07 | $19.66 | 1,168,600 | — | — |
| 2025-04-02 | $19.27 | $20.96 | 782,800 | — | — |
| 2025-04-01 | $19.15 | $20.83 | 834,600 | — | — |
| 2025-03-31 | $18.49 | $20.12 | 654,800 | — | — |
| 2025-03-28 | $18.58 | $20.21 | 1,107,900 | — | — |
| 2025-03-27 | $19.52 | $21.24 | 1,518,400 | — | — |
| 2025-03-26 | $18.77 | $20.42 | 1,859,600 | — | — |
| 2025-03-25 | $18.24 | $19.84 | 2,120,100 | — | — |
| 2025-03-24 | $18.35 | $19.96 | 1,870,300 | — | — |
| 2025-03-21 | $18.94 | $20.60 | 5,308,400 | — | — |
| 2025-03-20 | $20.79 | $22.62 | 1,281,200 | — | — |
| 2025-03-19 | $21.79 | $23.71 | 1,357,500 | — | — |
| 2025-03-18 | $21.01 | $22.86 | 1,070,800 | — | — |
| 2025-03-17 | $21.61 | $23.51 | 1,734,700 | — | — |
| 2025-03-14 | $20.69 | $22.51 | 1,180,300 | — | — |
| 2025-03-13 | $19.72 | $21.45 | 693,700 | — | — |
| 2025-03-12 | $20.96 | $22.80 | 1,441,900 | — | — |
| 2025-03-11 | $19.92 | $21.67 | 625,200 | — | — |
| 2025-03-10 | $19.46 | $21.17 | 606,300 | — | — |
| 2025-03-07 | $19.89 | $21.64 | 936,300 | — | — |
| 2025-03-06 | $19.29 | $20.99 | 1,686,300 | — | — |
| 2025-03-05 | $20.18 | $21.95 | 882,000 | — | — |
| 2025-03-04 | $20.29 | $22.07 | 724,400 | — | — |
| 2025-03-03 | $19.88 | $21.63 | 907,400 | — | — |
| 2025-02-28 | $20.81 | $22.64 | 867,700 | — | — |
| 2025-02-27 | $20.64 | $22.45 | 688,600 | — | — |
| 2025-02-26 | $20.69 | $22.51 | 823,100 | — | — |
| 2025-02-25 | $20.68 | $22.50 | 1,460,500 | — | — |
| 2025-02-24 | $19.54 | $21.26 | 2,598,800 | — | — |
| 2025-02-21 | $19.99 | $21.75 | 3,942,500 | — | — |
| 2025-02-20 | $22.71 | $24.71 | 1,020,400 | — | — |
| 2025-02-19 | $22.05 | $23.99 | 543,500 | — | — |
| 2025-02-18 | $22.23 | $24.18 | 885,800 | — | — |
| 2025-02-14 | $22.63 | $24.62 | 1,035,700 | — | — |
| 2025-02-13 | $22.62 | $24.61 | 737,500 | — | — |
| 2025-02-12 | $22.51 | $24.49 | 975,800 | — | — |
| 2025-02-11 | $22.16 | $24.11 | 1,033,800 | — | — |
| 2025-02-10 | $23.24 | $25.28 | 589,400 | — | — |
| 2025-02-07 | $23.15 | $25.18 | 730,600 | — | — |
| 2025-02-06 | $22.89 | $24.90 | 572,600 | — | — |
| 2025-02-05 | $22.39 | $24.36 | 914,800 | — | — |
| 2025-02-04 | $23.95 | $26.06 | 652,500 | — | — |
| 2025-02-03 | $22.98 | $25.00 | 561,700 | — | — |
| 2025-01-31 | $22.99 | $25.01 | 613,400 | — | — |
| 2025-01-30 | $23.66 | $25.74 | 663,700 | — | — |
| 2025-01-29 | $23.02 | $25.04 | 373,800 | — | — |
| 2025-01-28 | $23.26 | $25.30 | 425,800 | — | — |
| 2025-01-27 | $22.84 | $24.85 | 735,900 | — | — |
| 2025-01-24 | $23.19 | $25.23 | 911,900 | — | — |
| 2025-01-23 | $22.19 | $24.14 | 1,128,700 | — | — |
| 2025-01-22 | $23.17 | $25.21 | 546,700 | — | — |
| 2025-01-21 | $23.91 | $26.01 | 1,210,200 | — | — |
| 2025-01-17 | $23.55 | $25.62 | 675,500 | — | — |
| 2025-01-16 | $22.96 | $24.98 | 638,600 | — | — |
| 2025-01-15 | $22.74 | $24.74 | 990,600 | — | — |
| 2025-01-14 | $23.33 | $25.38 | 609,700 | — | — |
| 2025-01-13 | $22.79 | $24.79 | 1,849,000 | — | — |
| 2025-01-10 | $24.25 | $26.38 | 902,100 | — | — |
| 2025-01-08 | $24.87 | $27.06 | 907,600 | — | — |
| 2025-01-07 | $25.38 | $27.61 | 1,975,500 | — | — |
| 2025-01-06 | $24.07 | $26.19 | 5,407,500 | — | — |
| 2025-01-03 | $27.56 | $29.98 | 1,419,900 | — | — |
| 2025-01-02 | $25.21 | $27.43 | 1,127,600 | — | — |