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
- 2020-11-24 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 | $17.30 | $19.17 | 466,200 | — | — |
| 2025-12-30 | $17.44 | $19.32 | 523,700 | — | — |
| 2025-12-29 | $17.75 | $19.67 | 629,500 | — | — |
| 2025-12-26 | $17.73 | $19.64 | 487,400 | — | — |
| 2025-12-24 | $17.46 | $19.34 | 235,600 | — | — |
| 2025-12-23 | $17.29 | $19.16 | 518,500 | — | — |
| 2025-12-22 | $17.35 | $19.22 | 840,200 | — | — |
| 2025-12-19 | $17.40 | $19.28 | 1,515,000 | — | — |
| 2025-12-18 | $17.75 | $19.67 | 915,100 | — | — |
| 2025-12-17 | $17.89 | $19.82 | 924,500 | — | — |
| 2025-12-16 | $17.97 | $19.91 | 1,035,000 | — | — |
| 2025-12-15 | $17.72 | $19.63 | 1,184,500 | — | — |
| 2025-12-12 | $17.81 | $19.73 | 859,800 | — | — |
| 2025-12-11 | $18.44 | $20.43 | 891,900 | — | — |
| 2025-12-10 | $18.41 | $20.40 | 853,500 | — | — |
| 2025-12-09 | $18.16 | $20.12 | 685,100 | — | — |
| 2025-12-08 | $18.02 | $19.97 | 763,800 | — | — |
| 2025-12-05 | $18.63 | $20.64 | 582,100 | — | — |
| 2025-12-04 | $18.69 | $20.71 | 626,300 | — | — |
| 2025-12-03 | $18.41 | $20.40 | 701,400 | — | — |
| 2025-12-02 | $17.62 | $19.52 | 491,300 | — | — |
| 2025-12-01 | $17.91 | $19.84 | 432,300 | — | — |
| 2025-11-28 | $18.26 | $20.23 | 272,300 | — | — |
| 2025-11-26 | $18.08 | $20.03 | 479,600 | — | — |
| 2025-11-25 | $17.96 | $19.90 | 832,700 | — | — |
| 2025-11-24 | $17.55 | $19.44 | 685,100 | — | — |
| 2025-11-21 | $17.81 | $19.73 | 811,500 | — | — |
| 2025-11-20 | $16.92 | $18.75 | 640,500 | — | — |
| 2025-11-19 | $17.30 | $19.17 | 951,900 | — | — |
| 2025-11-18 | $17.49 | $19.38 | 939,900 | — | — |
| 2025-11-17 | $17.37 | $19.25 | 792,300 | — | — |
| 2025-11-14 | $18.70 | $20.64 | 847,900 | — | — |
| 2025-11-13 | $18.70 | $20.64 | 855,900 | — | — |
| 2025-11-12 | $19.36 | $21.37 | 931,200 | — | — |
| 2025-11-11 | $19.23 | $21.23 | 1,407,700 | — | — |
| 2025-11-10 | $19.01 | $20.98 | 1,867,700 | — | — |
| 2025-11-07 | $18.02 | $19.89 | 2,389,700 | — | — |
| 2025-11-06 | $18.85 | $20.81 | 1,043,300 | — | — |
| 2025-11-05 | $18.86 | $20.82 | 892,100 | — | — |
| 2025-11-04 | $18.70 | $20.64 | 1,009,500 | — | — |
| 2025-11-03 | $18.50 | $20.42 | 917,400 | — | — |
| 2025-10-31 | $18.68 | $20.62 | 1,089,900 | — | — |
| 2025-10-30 | $18.82 | $20.77 | 1,089,100 | — | — |
| 2025-10-29 | $18.72 | $20.66 | 1,541,500 | — | — |
| 2025-10-28 | $20.34 | $22.45 | 1,115,100 | — | — |
| 2025-10-27 | $20.36 | $22.47 | 1,132,100 | — | — |
| 2025-10-24 | $20.03 | $22.11 | 727,700 | — | — |
| 2025-10-23 | $19.39 | $21.40 | 768,300 | — | — |
| 2025-10-22 | $19.48 | $21.50 | 766,800 | — | — |
| 2025-10-21 | $19.82 | $21.88 | 977,800 | — | — |
| 2025-10-20 | $19.43 | $21.45 | 1,199,700 | — | — |
| 2025-10-17 | $19.22 | $21.22 | 849,300 | — | — |
| 2025-10-16 | $19.52 | $21.55 | 1,048,100 | — | — |
| 2025-10-15 | $20.01 | $22.09 | 663,900 | — | — |
| 2025-10-14 | $19.72 | $21.77 | 1,018,900 | — | — |
| 2025-10-13 | $19.02 | $20.99 | 835,100 | — | — |
| 2025-10-10 | $18.64 | $20.57 | 1,032,600 | — | — |
| 2025-10-09 | $19.71 | $21.76 | 988,300 | — | — |
| 2025-10-08 | $19.75 | $21.80 | 578,900 | — | — |
| 2025-10-07 | $20.23 | $22.33 | 721,100 | — | — |
| 2025-10-06 | $20.99 | $23.17 | 608,500 | — | — |
| 2025-10-03 | $20.94 | $23.11 | 722,500 | — | — |
| 2025-10-02 | $21.01 | $23.19 | 651,700 | — | — |
| 2025-10-01 | $20.75 | $22.90 | 654,100 | — | — |
| 2025-09-30 | $21.32 | $23.53 | 859,100 | — | — |
| 2025-09-29 | $21.55 | $23.79 | 655,000 | — | — |
| 2025-09-26 | $21.41 | $23.63 | 571,900 | — | — |
| 2025-09-25 | $21.22 | $23.42 | 510,600 | — | — |
| 2025-09-24 | $21.62 | $23.86 | 703,300 | — | — |
| 2025-09-23 | $22.33 | $24.65 | 832,600 | — | — |
| 2025-09-22 | $22.21 | $24.52 | 1,042,000 | — | — |
| 2025-09-19 | $22.81 | $25.18 | 1,437,300 | — | — |
| 2025-09-18 | $23.14 | $25.54 | 971,500 | — | — |
| 2025-09-17 | $22.16 | $24.46 | 921,100 | — | — |
| 2025-09-16 | $21.81 | $24.07 | 782,200 | — | — |
| 2025-09-15 | $22.06 | $24.35 | 933,100 | — | — |
| 2025-09-12 | $22.25 | $24.56 | 864,200 | — | — |
| 2025-09-11 | $22.67 | $25.02 | 1,179,000 | — | — |
| 2025-09-10 | $21.85 | $24.12 | 1,113,000 | — | — |
| 2025-09-09 | $21.77 | $24.03 | 998,100 | — | — |
| 2025-09-08 | $21.97 | $24.25 | 1,136,800 | — | — |
| 2025-09-05 | $21.73 | $23.99 | 940,000 | — | — |
| 2025-09-04 | $22.17 | $24.47 | 1,250,900 | — | — |
| 2025-09-03 | $21.27 | $23.48 | 1,804,100 | — | — |
| 2025-09-02 | $21.82 | $24.08 | 1,701,400 | — | — |
| 2025-08-29 | $22.13 | $24.43 | 965,800 | — | — |
| 2025-08-28 | $22.40 | $24.65 | 1,379,500 | — | — |
| 2025-08-27 | $22.42 | $24.67 | 1,050,400 | — | — |
| 2025-08-26 | $22.67 | $24.95 | 1,495,200 | — | — |
| 2025-08-25 | $21.73 | $23.91 | 1,041,300 | — | — |
| 2025-08-22 | $22.40 | $24.65 | 1,317,400 | — | — |
| 2025-08-21 | $21.09 | $23.21 | 761,600 | — | — |
| 2025-08-20 | $21.28 | $23.42 | 997,900 | — | — |
| 2025-08-19 | $21.32 | $23.46 | 855,700 | — | — |
| 2025-08-18 | $21.55 | $23.71 | 976,900 | — | — |
| 2025-08-15 | $21.81 | $24.00 | 673,300 | — | — |
| 2025-08-14 | $22.35 | $24.59 | 957,800 | — | — |
| 2025-08-13 | $22.83 | $25.12 | 1,243,900 | — | — |
| 2025-08-12 | $22.56 | $24.82 | 1,294,500 | — | — |
| 2025-08-11 | $21.79 | $23.98 | 987,200 | — | — |
| 2025-08-08 | $22.18 | $24.41 | 1,816,100 | — | — |
| 2025-08-07 | $22.39 | $24.64 | 1,679,700 | — | — |
| 2025-08-06 | $22.22 | $24.45 | 1,097,300 | — | — |
| 2025-08-05 | $22.19 | $24.42 | 1,376,900 | — | — |
| 2025-08-04 | $21.85 | $24.04 | 1,820,400 | — | — |
| 2025-08-01 | $20.97 | $23.07 | 2,483,200 | — | — |
| 2025-07-31 | $19.94 | $21.94 | 1,831,600 | — | — |
| 2025-07-30 | $20.74 | $22.82 | 1,068,000 | — | — |
| 2025-07-29 | $20.87 | $22.96 | 1,070,500 | — | — |
| 2025-07-28 | $20.70 | $22.78 | 787,300 | — | — |
| 2025-07-25 | $20.56 | $22.62 | 895,800 | — | — |
| 2025-07-24 | $20.81 | $22.90 | 788,400 | — | — |
| 2025-07-23 | $21.01 | $23.12 | 1,421,000 | — | — |
| 2025-07-22 | $20.26 | $22.29 | 952,000 | — | — |
| 2025-07-21 | $19.91 | $21.91 | 1,397,200 | — | — |
| 2025-07-18 | $19.75 | $21.73 | 1,251,000 | — | — |
| 2025-07-17 | $19.47 | $21.42 | 817,300 | — | — |
| 2025-07-16 | $19.21 | $21.14 | 780,900 | — | — |
| 2025-07-15 | $19.12 | $21.04 | 488,100 | — | — |
| 2025-07-14 | $19.74 | $21.72 | 835,000 | — | — |
| 2025-07-11 | $20.00 | $22.01 | 1,266,400 | — | — |
| 2025-07-10 | $20.75 | $22.83 | 1,026,900 | — | — |
| 2025-07-09 | $20.37 | $22.41 | 1,588,300 | — | — |
| 2025-07-08 | $20.31 | $22.35 | 854,000 | — | — |
| 2025-07-07 | $20.21 | $22.24 | 1,148,900 | — | — |
| 2025-07-03 | $20.64 | $22.71 | 464,700 | — | — |
| 2025-07-02 | $20.43 | $22.48 | 1,601,800 | — | — |
| 2025-07-01 | $19.73 | $21.71 | 1,181,100 | — | — |
| 2025-06-30 | $19.42 | $21.37 | 1,497,100 | — | — |
| 2025-06-27 | $19.88 | $21.88 | 3,690,700 | — | — |
| 2025-06-26 | $19.58 | $21.54 | 1,103,500 | — | — |
| 2025-06-25 | $19.46 | $21.41 | 918,900 | — | — |
| 2025-06-24 | $19.47 | $21.42 | 1,229,800 | — | — |
| 2025-06-23 | $18.65 | $20.52 | 947,300 | — | — |
| 2025-06-20 | $17.79 | $19.58 | 1,530,100 | — | — |
| 2025-06-18 | $17.88 | $19.67 | 785,100 | — | — |
| 2025-06-17 | $17.69 | $19.47 | 1,085,200 | — | — |
| 2025-06-16 | $18.11 | $19.93 | 998,300 | — | — |
| 2025-06-13 | $17.64 | $19.41 | 872,900 | — | — |
| 2025-06-12 | $18.72 | $20.60 | 457,600 | — | — |
| 2025-06-11 | $18.69 | $20.57 | 912,500 | — | — |
| 2025-06-10 | $18.88 | $20.77 | 813,100 | — | — |
| 2025-06-09 | $18.99 | $20.90 | 1,156,200 | — | — |
| 2025-06-06 | $18.65 | $20.52 | 968,100 | — | — |
| 2025-06-05 | $17.75 | $19.53 | 697,000 | — | — |
| 2025-06-04 | $17.50 | $19.26 | 1,046,500 | — | — |
| 2025-06-03 | $17.59 | $19.36 | 1,128,500 | — | — |
| 2025-06-02 | $17.49 | $19.25 | 707,200 | — | — |
| 2025-05-30 | $17.37 | $19.11 | 803,800 | — | — |
| 2025-05-29 | $17.79 | $19.58 | 415,300 | — | — |
| 2025-05-28 | $17.63 | $19.40 | 473,800 | — | — |
| 2025-05-27 | $18.02 | $19.83 | 880,200 | — | — |
| 2025-05-23 | $17.53 | $19.29 | 624,100 | — | — |
| 2025-05-22 | $17.64 | $19.41 | 743,700 | — | — |
| 2025-05-21 | $17.65 | $19.42 | 786,200 | — | — |
| 2025-05-20 | $18.60 | $20.47 | 652,900 | — | — |
| 2025-05-19 | $18.87 | $20.76 | 659,500 | — | — |
| 2025-05-16 | $19.13 | $21.05 | 968,600 | — | — |
| 2025-05-15 | $18.97 | $20.87 | 720,500 | — | — |
| 2025-05-14 | $19.25 | $21.18 | 914,800 | — | — |
| 2025-05-13 | $19.41 | $21.28 | 1,653,900 | — | — |
| 2025-05-12 | $18.88 | $20.70 | 1,651,300 | — | — |
| 2025-05-09 | $17.68 | $19.38 | 900,400 | — | — |
| 2025-05-08 | $17.46 | $19.14 | 1,313,600 | — | — |
| 2025-05-07 | $16.76 | $18.38 | 1,237,300 | — | — |
| 2025-05-06 | $16.72 | $18.33 | 1,067,200 | — | — |
| 2025-05-05 | $16.94 | $18.57 | 1,894,500 | — | — |
| 2025-05-02 | $17.59 | $19.29 | 2,240,900 | — | — |
| 2025-05-01 | $17.25 | $18.91 | 1,362,400 | — | — |
| 2025-04-30 | $17.17 | $18.82 | 1,042,700 | — | — |
| 2025-04-29 | $17.36 | $19.03 | 802,200 | — | — |
| 2025-04-28 | $17.02 | $18.66 | 970,600 | — | — |
| 2025-04-25 | $16.89 | $18.52 | 850,200 | — | — |
| 2025-04-24 | $16.83 | $18.45 | 616,700 | — | — |
| 2025-04-23 | $16.51 | $18.10 | 406,400 | — | — |
| 2025-04-22 | $16.15 | $17.71 | 637,900 | — | — |
| 2025-04-21 | $15.53 | $17.03 | 1,283,200 | — | — |
| 2025-04-17 | $15.80 | $17.32 | 787,000 | — | — |
| 2025-04-16 | $15.64 | $17.15 | 597,300 | — | — |
| 2025-04-15 | $16.03 | $17.58 | 752,600 | — | — |
| 2025-04-14 | $15.99 | $17.53 | 861,400 | — | — |
| 2025-04-11 | $15.45 | $16.94 | 539,200 | — | — |
| 2025-04-10 | $15.87 | $17.40 | 859,700 | — | — |
| 2025-04-09 | $17.54 | $19.23 | 2,546,900 | — | — |
| 2025-04-08 | $15.50 | $16.99 | 1,053,400 | — | — |
| 2025-04-07 | $16.11 | $17.66 | 1,583,900 | — | — |
| 2025-04-04 | $15.89 | $17.42 | 1,105,300 | — | — |
| 2025-04-03 | $16.98 | $18.62 | 1,257,800 | — | — |
| 2025-04-02 | $19.48 | $21.36 | 932,200 | — | — |
| 2025-04-01 | $18.49 | $20.27 | 956,000 | — | — |
| 2025-03-31 | $18.40 | $20.17 | 774,500 | — | — |
| 2025-03-28 | $18.45 | $20.23 | 513,500 | — | — |
| 2025-03-27 | $18.96 | $20.79 | 814,500 | — | — |
| 2025-03-26 | $19.85 | $21.76 | 572,900 | — | — |
| 2025-03-25 | $20.56 | $22.54 | 530,400 | — | — |
| 2025-03-24 | $20.58 | $22.56 | 601,600 | — | — |
| 2025-03-21 | $19.65 | $21.54 | 1,400,300 | — | — |
| 2025-03-20 | $19.52 | $21.40 | 459,400 | — | — |
| 2025-03-19 | $19.61 | $21.50 | 648,300 | — | — |
| 2025-03-18 | $19.13 | $20.97 | 487,100 | — | — |
| 2025-03-17 | $19.39 | $21.26 | 752,100 | — | — |
| 2025-03-14 | $19.48 | $21.36 | 1,272,700 | — | — |
| 2025-03-13 | $19.64 | $21.53 | 1,127,300 | — | — |
| 2025-03-12 | $19.28 | $21.14 | 945,600 | — | — |
| 2025-03-11 | $19.01 | $20.84 | 1,473,800 | — | — |
| 2025-03-10 | $18.43 | $20.21 | 1,072,200 | — | — |
| 2025-03-07 | $20.27 | $22.22 | 768,800 | — | — |
| 2025-03-06 | $20.63 | $22.62 | 548,100 | — | — |
| 2025-03-05 | $21.38 | $23.44 | 346,300 | — | — |
| 2025-03-04 | $21.07 | $23.10 | 693,500 | — | — |
| 2025-03-03 | $22.24 | $24.38 | 581,100 | — | — |
| 2025-02-28 | $23.11 | $25.34 | 895,100 | — | — |
| 2025-02-27 | $22.11 | $24.24 | 744,400 | — | — |
| 2025-02-26 | $22.80 | $25.00 | 514,800 | — | — |
| 2025-02-25 | $22.34 | $24.49 | 1,142,200 | — | — |
| 2025-02-24 | $22.93 | $25.14 | 1,235,000 | — | — |
| 2025-02-21 | $23.49 | $25.75 | 1,063,400 | — | — |
| 2025-02-20 | $23.70 | $25.98 | 771,900 | — | — |
| 2025-02-19 | $24.32 | $26.66 | 393,500 | — | — |
| 2025-02-18 | $23.94 | $26.25 | 534,900 | — | — |
| 2025-02-14 | $23.83 | $26.05 | 583,400 | — | — |
| 2025-02-13 | $22.77 | $24.89 | 645,500 | — | — |
| 2025-02-12 | $23.03 | $25.18 | 1,039,700 | — | — |
| 2025-02-11 | $23.65 | $25.85 | 839,400 | — | — |
| 2025-02-10 | $24.26 | $26.52 | 873,900 | — | — |
| 2025-02-07 | $24.39 | $26.66 | 1,218,800 | — | — |
| 2025-02-06 | $26.16 | $28.60 | 842,100 | — | — |
| 2025-02-05 | $26.03 | $28.46 | 596,600 | — | — |
| 2025-02-04 | $25.77 | $28.17 | 610,200 | — | — |
| 2025-02-03 | $25.05 | $27.38 | 715,700 | — | — |
| 2025-01-31 | $25.82 | $28.23 | 429,900 | — | — |
| 2025-01-30 | $26.07 | $28.50 | 320,200 | — | — |
| 2025-01-29 | $25.60 | $27.99 | 1,168,100 | — | — |
| 2025-01-28 | $25.78 | $28.18 | 943,300 | — | — |
| 2025-01-27 | $25.03 | $27.36 | 355,900 | — | — |
| 2025-01-24 | $26.07 | $28.50 | 503,600 | — | — |
| 2025-01-23 | $25.87 | $28.28 | 286,700 | — | — |
| 2025-01-22 | $26.18 | $28.62 | 824,500 | — | — |
| 2025-01-21 | $26.41 | $28.87 | 450,600 | — | — |
| 2025-01-17 | $25.76 | $28.16 | 483,100 | — | — |
| 2025-01-16 | $24.55 | $26.84 | 595,100 | — | — |
| 2025-01-15 | $24.55 | $26.84 | 732,400 | — | — |
| 2025-01-14 | $23.31 | $25.48 | 1,214,400 | — | — |
| 2025-01-13 | $22.17 | $24.24 | 636,600 | — | — |
| 2025-01-10 | $22.33 | $24.41 | 920,500 | — | — |
| 2025-01-08 | $23.21 | $25.37 | 747,400 | — | — |
| 2025-01-07 | $23.19 | $25.35 | 1,001,700 | — | — |
| 2025-01-06 | $23.40 | $25.58 | 588,300 | — | — |
| 2025-01-03 | $23.15 | $25.31 | 715,900 | — | — |
| 2025-01-02 | $23.55 | $25.74 | 596,100 | — | — |