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
- 2020-10-09 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 | $21.64 | $21.64 | 2,094,800 | — | — |
| 2025-12-30 | $21.49 | $21.49 | 1,358,200 | — | — |
| 2025-12-29 | $21.38 | $21.38 | 1,656,300 | — | — |
| 2025-12-26 | $21.97 | $21.97 | 1,008,900 | — | — |
| 2025-12-24 | $22.36 | $22.36 | 502,100 | — | — |
| 2025-12-23 | $22.65 | $22.65 | 1,289,500 | — | — |
| 2025-12-22 | $22.92 | $22.92 | 1,259,700 | — | — |
| 2025-12-19 | $22.23 | $22.23 | 2,192,400 | — | — |
| 2025-12-18 | $21.40 | $21.40 | 1,492,600 | — | — |
| 2025-12-17 | $20.79 | $20.79 | 1,729,000 | — | — |
| 2025-12-16 | $22.50 | $22.50 | 1,268,400 | — | — |
| 2025-12-15 | $22.09 | $22.09 | 1,970,300 | — | — |
| 2025-12-12 | $24.26 | $24.26 | 2,506,500 | — | — |
| 2025-12-11 | $26.39 | $26.39 | 1,787,900 | — | — |
| 2025-12-10 | $25.72 | $25.72 | 1,387,700 | — | — |
| 2025-12-09 | $25.31 | $25.31 | 1,150,500 | — | — |
| 2025-12-08 | $25.51 | $25.51 | 1,560,100 | — | — |
| 2025-12-05 | $24.78 | $24.78 | 1,637,200 | — | — |
| 2025-12-04 | $25.99 | $25.99 | 2,255,700 | — | — |
| 2025-12-03 | $23.87 | $23.87 | 1,883,200 | — | — |
| 2025-12-02 | $22.03 | $22.03 | 1,373,200 | — | — |
| 2025-12-01 | $21.76 | $21.76 | 1,206,400 | — | — |
| 2025-11-28 | $22.96 | $22.96 | 1,411,000 | — | — |
| 2025-11-26 | $22.38 | $22.38 | 1,361,200 | — | — |
| 2025-11-25 | $21.78 | $21.78 | 1,409,300 | — | — |
| 2025-11-24 | $21.37 | $21.37 | 1,958,900 | — | — |
| 2025-11-21 | $19.93 | $19.93 | 3,086,500 | — | — |
| 2025-11-20 | $19.72 | $19.72 | 2,753,400 | — | — |
| 2025-11-19 | $20.95 | $20.95 | 1,812,700 | — | — |
| 2025-11-18 | $20.98 | $20.98 | 2,789,800 | — | — |
| 2025-11-17 | $20.92 | $20.92 | 1,853,500 | — | — |
| 2025-11-14 | $22.05 | $22.05 | 2,006,400 | — | — |
| 2025-11-13 | $22.50 | $22.50 | 3,735,800 | — | — |
| 2025-11-12 | $24.41 | $24.41 | 2,530,900 | — | — |
| 2025-11-11 | $24.81 | $24.81 | 2,118,800 | — | — |
| 2025-11-10 | $25.67 | $25.67 | 2,778,500 | — | — |
| 2025-11-07 | $25.71 | $25.71 | 3,387,000 | — | — |
| 2025-11-06 | $24.13 | $24.13 | 4,124,800 | — | — |
| 2025-11-05 | $25.87 | $25.87 | 6,244,100 | — | — |
| 2025-11-04 | $27.68 | $27.68 | 4,319,000 | — | — |
| 2025-11-03 | $31.72 | $31.72 | 2,394,500 | — | — |
| 2025-10-31 | $33.36 | $33.36 | 2,159,100 | — | — |
| 2025-10-30 | $32.33 | $32.33 | 1,824,400 | — | — |
| 2025-10-29 | $34.65 | $34.65 | 2,383,400 | — | — |
| 2025-10-28 | $33.10 | $33.10 | 2,556,000 | — | — |
| 2025-10-27 | $37.08 | $37.08 | 3,142,300 | — | — |
| 2025-10-24 | $35.80 | $35.80 | 3,302,200 | — | — |
| 2025-10-23 | $32.99 | $32.99 | 3,252,900 | — | — |
| 2025-10-22 | $29.36 | $29.36 | 3,030,200 | — | — |
| 2025-10-21 | $31.56 | $31.56 | 2,826,300 | — | — |
| 2025-10-20 | $30.54 | $30.54 | 2,077,100 | — | — |
| 2025-10-17 | $29.58 | $29.58 | 3,339,000 | — | — |
| 2025-10-16 | $31.52 | $31.52 | 3,425,400 | — | — |
| 2025-10-15 | $36.83 | $36.83 | 4,407,700 | — | — |
| 2025-10-14 | $36.16 | $36.16 | 4,669,100 | — | — |
| 2025-10-13 | $31.07 | $31.07 | 2,058,600 | — | — |
| 2025-10-10 | $27.86 | $27.86 | 2,695,800 | — | — |
| 2025-10-09 | $30.85 | $30.85 | 2,508,500 | — | — |
| 2025-10-08 | $30.65 | $30.65 | 2,519,800 | — | — |
| 2025-10-07 | $32.69 | $32.69 | 3,029,700 | — | — |
| 2025-10-06 | $32.43 | $32.43 | 2,690,400 | — | — |
| 2025-10-03 | $29.86 | $29.86 | 3,024,100 | — | — |
| 2025-10-02 | $28.40 | $28.40 | 2,462,600 | — | — |
| 2025-10-01 | $27.41 | $27.41 | 1,674,400 | — | — |
| 2025-09-30 | $27.05 | $27.05 | 2,029,400 | — | — |
| 2025-09-29 | $27.62 | $27.62 | 2,024,000 | — | — |
| 2025-09-26 | $27.83 | $27.83 | 2,045,900 | — | — |
| 2025-09-25 | $28.67 | $28.67 | 2,676,600 | — | — |
| 2025-09-24 | $29.59 | $29.59 | 3,266,100 | — | — |
| 2025-09-23 | $33.08 | $33.08 | 2,920,600 | — | — |
| 2025-09-22 | $35.02 | $35.02 | 3,437,600 | — | — |
| 2025-09-19 | $34.66 | $34.66 | 4,192,600 | — | — |
| 2025-09-18 | $34.72 | $34.72 | 6,418,700 | — | — |
| 2025-09-17 | $30.61 | $30.61 | 3,846,200 | — | — |
| 2025-09-16 | $29.75 | $29.75 | 2,970,000 | — | — |
| 2025-09-15 | $28.97 | $28.97 | 3,215,200 | — | — |
| 2025-09-12 | $28.95 | $28.95 | 4,221,900 | — | — |
| 2025-09-11 | $30.73 | $30.73 | 3,177,400 | — | — |
| 2025-09-10 | $28.29 | $28.29 | 2,433,200 | — | — |
| 2025-09-09 | $28.51 | $28.51 | 1,410,900 | — | — |
| 2025-09-08 | $28.30 | $28.30 | 2,004,700 | — | — |
| 2025-09-05 | $27.47 | $27.47 | 1,773,900 | — | — |
| 2025-09-04 | $28.34 | $28.34 | 1,679,000 | — | — |
| 2025-09-03 | $27.42 | $27.42 | 1,153,400 | — | — |
| 2025-09-02 | $27.95 | $27.95 | 2,370,900 | — | — |
| 2025-08-29 | $28.53 | $28.53 | 2,965,900 | — | — |
| 2025-08-28 | $30.86 | $30.86 | 2,493,100 | — | — |
| 2025-08-27 | $30.28 | $30.28 | 1,612,100 | — | — |
| 2025-08-26 | $30.90 | $30.90 | 2,872,600 | — | — |
| 2025-08-25 | $29.99 | $29.99 | 1,484,100 | — | — |
| 2025-08-22 | $30.65 | $30.65 | 2,827,400 | — | — |
| 2025-08-21 | $29.72 | $29.72 | 1,411,300 | — | — |
| 2025-08-20 | $29.56 | $29.56 | 2,004,400 | — | — |
| 2025-08-19 | $29.90 | $29.90 | 2,472,300 | — | — |
| 2025-08-18 | $31.64 | $31.64 | 3,590,400 | — | — |
| 2025-08-15 | $34.72 | $34.72 | 2,734,100 | — | — |
| 2025-08-14 | $35.05 | $35.05 | 4,486,700 | — | — |
| 2025-08-13 | $33.11 | $33.11 | 4,806,300 | — | — |
| 2025-08-12 | $28.70 | $28.70 | 1,913,600 | — | — |
| 2025-08-11 | $27.88 | $27.88 | 4,831,800 | — | — |
| 2025-08-08 | $25.80 | $25.80 | 7,390,900 | — | — |
| 2025-08-07 | $23.10 | $23.10 | 2,863,300 | — | — |
| 2025-08-06 | $22.97 | $22.97 | 1,359,400 | — | — |
| 2025-08-05 | $24.04 | $24.04 | 2,088,000 | — | — |
| 2025-08-04 | $23.89 | $23.89 | 2,018,600 | — | — |
| 2025-08-01 | $21.98 | $21.98 | 2,274,300 | — | — |
| 2025-07-31 | $23.38 | $23.38 | 2,324,600 | — | — |
| 2025-07-30 | $22.49 | $22.49 | 2,184,700 | — | — |
| 2025-07-29 | $23.22 | $23.22 | 2,961,600 | — | — |
| 2025-07-28 | $25.93 | $25.93 | 1,697,100 | — | — |
| 2025-07-25 | $26.32 | $26.32 | 1,822,900 | — | — |
| 2025-07-24 | $28.30 | $28.30 | 2,114,800 | — | — |
| 2025-07-23 | $26.65 | $26.65 | 2,599,800 | — | — |
| 2025-07-22 | $27.38 | $27.38 | 4,368,100 | — | — |
| 2025-07-21 | $29.32 | $29.32 | 2,624,800 | — | — |
| 2025-07-18 | $30.65 | $30.65 | 3,203,300 | — | — |
| 2025-07-17 | $28.64 | $28.64 | 4,514,900 | — | — |
| 2025-07-16 | $29.03 | $29.03 | 3,474,800 | — | — |
| 2025-07-15 | $28.30 | $28.30 | 6,108,700 | — | — |
| 2025-07-14 | $24.72 | $24.72 | 2,408,100 | — | — |
| 2025-07-11 | $23.34 | $23.34 | 2,452,200 | — | — |
| 2025-07-10 | $24.46 | $24.46 | 2,550,600 | — | — |
| 2025-07-09 | $24.63 | $24.63 | 3,075,000 | — | — |
| 2025-07-08 | $23.15 | $23.15 | 2,543,700 | — | — |
| 2025-07-07 | $22.42 | $22.42 | 2,457,000 | — | — |
| 2025-07-03 | $22.73 | $22.73 | 1,820,100 | — | — |
| 2025-07-02 | $21.40 | $21.40 | 3,753,700 | — | — |
| 2025-07-01 | $21.64 | $21.64 | 4,491,400 | — | — |
| 2025-06-30 | $24.25 | $24.25 | 3,551,900 | — | — |
| 2025-06-27 | $24.10 | $24.10 | 6,077,900 | — | — |
| 2025-06-26 | $25.62 | $25.62 | 3,146,600 | — | — |
| 2025-06-25 | $23.53 | $23.53 | 3,604,000 | — | — |
| 2025-06-24 | $23.98 | $23.98 | 4,131,300 | — | — |
| 2025-06-23 | $23.70 | $23.70 | 7,139,100 | — | — |
| 2025-06-20 | $21.53 | $21.53 | 7,162,400 | — | — |
| 2025-06-18 | $20.34 | $20.34 | 4,108,000 | — | — |
| 2025-06-17 | $18.99 | $18.99 | 2,756,300 | — | — |
| 2025-06-16 | $19.91 | $19.91 | 4,417,200 | — | — |
| 2025-06-13 | $18.07 | $18.07 | 3,886,900 | — | — |
| 2025-06-12 | $19.48 | $19.48 | 5,623,600 | — | — |
| 2025-06-11 | $20.36 | $20.36 | 17,407,500 | — | — |
| 2025-06-10 | $16.03 | $16.03 | 4,544,100 | — | — |
| 2025-06-09 | $15.19 | $15.18 | 2,864,400 | — | — |
| 2025-06-06 | $14.59 | $14.59 | 2,628,700 | — | — |
| 2025-06-05 | $13.76 | $13.76 | 2,528,000 | — | — |
| 2025-06-04 | $13.97 | $13.97 | 2,509,600 | — | — |
| 2025-06-03 | $13.38 | $13.38 | 1,978,700 | — | — |
| 2025-06-02 | $12.79 | $12.79 | 2,491,300 | — | — |
| 2025-05-30 | $12.23 | $12.23 | 4,006,600 | — | — |
| 2025-05-29 | $11.78 | $11.78 | 1,982,700 | — | — |
| 2025-05-28 | $11.94 | $11.94 | 3,410,900 | — | — |
| 2025-05-27 | $10.83 | $10.83 | 1,238,400 | — | — |
| 2025-05-23 | $10.29 | $10.29 | 594,100 | — | — |
| 2025-05-22 | $10.42 | $10.42 | 1,191,400 | — | — |
| 2025-05-21 | $9.89 | $9.89 | 1,069,700 | — | — |
| 2025-05-20 | $10.28 | $10.28 | 1,291,900 | — | — |
| 2025-05-19 | $10.94 | $10.94 | 2,271,900 | — | — |
| 2025-05-16 | $11.08 | $11.08 | 1,456,800 | — | — |
| 2025-05-15 | $11.24 | $11.24 | 899,800 | — | — |
| 2025-05-14 | $11.37 | $11.37 | 1,062,500 | — | — |
| 2025-05-13 | $11.41 | $11.41 | 2,169,300 | — | — |
| 2025-05-12 | $11.47 | $11.47 | 3,042,200 | — | — |
| 2025-05-09 | $10.62 | $10.62 | 4,277,500 | — | — |
| 2025-05-08 | $8.65 | $8.65 | 1,648,300 | — | — |
| 2025-05-07 | $8.26 | $8.26 | 1,007,000 | — | — |
| 2025-05-06 | $8.01 | $8.01 | 739,100 | — | — |
| 2025-05-05 | $7.97 | $7.97 | 790,000 | — | — |
| 2025-05-02 | $8.33 | $8.33 | 1,548,300 | — | — |
| 2025-05-01 | $7.58 | $7.58 | 720,700 | — | — |
| 2025-04-30 | $7.43 | $7.43 | 845,900 | — | — |
| 2025-04-29 | $7.72 | $7.72 | 718,100 | — | — |
| 2025-04-28 | $7.74 | $7.74 | 1,317,800 | — | — |
| 2025-04-25 | $7.98 | $7.98 | 875,600 | — | — |
| 2025-04-24 | $7.72 | $7.72 | 1,137,000 | — | — |
| 2025-04-23 | $7.06 | $7.06 | 1,175,000 | — | — |
| 2025-04-22 | $6.92 | $6.92 | 935,000 | — | — |
| 2025-04-21 | $6.74 | $6.74 | 656,100 | — | — |
| 2025-04-17 | $6.99 | $6.99 | 637,800 | — | — |
| 2025-04-16 | $6.91 | $6.91 | 627,900 | — | — |
| 2025-04-15 | $6.99 | $6.99 | 571,600 | — | — |
| 2025-04-14 | $7.06 | $7.06 | 946,800 | — | — |
| 2025-04-11 | $7.05 | $7.05 | 855,300 | — | — |
| 2025-04-10 | $7.10 | $7.10 | 1,011,600 | — | — |
| 2025-04-09 | $7.41 | $7.41 | 1,724,800 | — | — |
| 2025-04-08 | $6.61 | $6.61 | 1,801,800 | — | — |
| 2025-04-07 | $7.43 | $7.43 | 1,779,800 | — | — |
| 2025-04-04 | $7.20 | $7.20 | 1,883,200 | — | — |
| 2025-04-03 | $8.09 | $8.09 | 1,144,500 | — | — |
| 2025-04-02 | $8.92 | $8.92 | 700,200 | — | — |
| 2025-04-01 | $8.74 | $8.74 | 868,500 | — | — |
| 2025-03-31 | $8.98 | $8.98 | 1,015,500 | — | — |
| 2025-03-28 | $9.54 | $9.54 | 1,253,200 | — | — |
| 2025-03-27 | $9.98 | $9.98 | 1,363,200 | — | — |
| 2025-03-26 | $10.62 | $10.62 | 1,114,300 | — | — |
| 2025-03-25 | $11.23 | $11.23 | 1,216,400 | — | — |
| 2025-03-24 | $11.24 | $11.24 | 3,248,400 | — | — |
| 2025-03-21 | $11.05 | $11.05 | 7,939,700 | — | — |
| 2025-03-20 | $8.38 | $8.38 | 1,732,800 | — | — |
| 2025-03-19 | $8.30 | $8.30 | 693,000 | — | — |
| 2025-03-18 | $8.16 | $8.16 | 706,900 | — | — |
| 2025-03-17 | $8.51 | $8.51 | 1,115,000 | — | — |
| 2025-03-14 | $7.97 | $7.97 | 889,700 | — | — |
| 2025-03-13 | $7.56 | $7.56 | 1,120,800 | — | — |
| 2025-03-12 | $7.48 | $7.48 | 1,786,300 | — | — |
| 2025-03-11 | $7.85 | $7.85 | 724,900 | — | — |
| 2025-03-10 | $7.65 | $7.65 | 1,094,200 | — | — |
| 2025-03-07 | $8.08 | $8.08 | 814,300 | — | — |
| 2025-03-06 | $7.98 | $7.98 | 768,700 | — | — |
| 2025-03-05 | $8.35 | $8.35 | 834,200 | — | — |
| 2025-03-04 | $7.77 | $7.77 | 1,095,900 | — | — |
| 2025-03-03 | $7.69 | $7.69 | 1,081,200 | — | — |
| 2025-02-28 | $8.25 | $8.25 | 777,700 | — | — |
| 2025-02-27 | $8.09 | $8.09 | 883,800 | — | — |
| 2025-02-26 | $8.32 | $8.32 | 870,900 | — | — |
| 2025-02-25 | $8.04 | $8.04 | 1,099,600 | — | — |
| 2025-02-24 | $8.27 | $8.27 | 1,596,700 | — | — |
| 2025-02-21 | $8.87 | $8.87 | 1,511,400 | — | — |
| 2025-02-20 | $9.85 | $9.85 | 1,075,200 | — | — |
| 2025-02-19 | $10.21 | $10.21 | 907,100 | — | — |
| 2025-02-18 | $10.05 | $10.05 | 728,400 | — | — |
| 2025-02-14 | $9.83 | $9.83 | 887,400 | — | — |
| 2025-02-13 | $10.09 | $10.09 | 772,900 | — | — |
| 2025-02-12 | $9.60 | $9.60 | 1,061,900 | — | — |
| 2025-02-11 | $9.71 | $9.71 | 1,125,300 | — | — |
| 2025-02-10 | $10.28 | $10.28 | 790,400 | — | — |
| 2025-02-07 | $10.39 | $10.39 | 1,883,000 | — | — |
| 2025-02-06 | $11.05 | $11.05 | 1,466,700 | — | — |
| 2025-02-05 | $10.28 | $10.28 | 978,000 | — | — |
| 2025-02-04 | $10.10 | $10.10 | 1,084,100 | — | — |
| 2025-02-03 | $9.55 | $9.55 | 1,057,200 | — | — |
| 2025-01-31 | $9.96 | $9.96 | 1,065,700 | — | — |
| 2025-01-30 | $9.88 | $9.88 | 1,035,800 | — | — |
| 2025-01-29 | $9.46 | $9.46 | 788,600 | — | — |
| 2025-01-28 | $9.74 | $9.74 | 818,300 | — | — |
| 2025-01-27 | $9.68 | $9.68 | 1,738,200 | — | — |
| 2025-01-24 | $10.46 | $10.46 | 1,423,400 | — | — |
| 2025-01-23 | $10.72 | $10.72 | 712,600 | — | — |
| 2025-01-22 | $10.77 | $10.77 | 1,527,500 | — | — |
| 2025-01-21 | $10.55 | $10.55 | 1,292,500 | — | — |
| 2025-01-17 | $10.60 | $10.60 | 1,414,100 | — | — |
| 2025-01-16 | $11.27 | $11.27 | 947,600 | — | — |
| 2025-01-15 | $11.43 | $11.43 | 1,536,800 | — | — |
| 2025-01-14 | $10.73 | $10.73 | 1,549,400 | — | — |
| 2025-01-13 | $10.85 | $10.85 | 1,865,000 | — | — |
| 2025-01-10 | $11.32 | $11.32 | 2,162,200 | — | — |
| 2025-01-08 | $12.60 | $12.60 | 2,599,300 | — | — |
| 2025-01-07 | $14.61 | $14.61 | 2,012,200 | — | — |
| 2025-01-06 | $15.22 | $15.22 | 2,982,000 | — | — |
| 2025-01-03 | $14.64 | $14.64 | 2,836,400 | — | — |
| 2025-01-02 | $12.35 | $12.35 | 1,739,900 | — | — |