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
- 2012-04-17 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 | $19.29 | $34.44 | 16,012,200 | — | — |
| 2025-12-30 | $21.04 | $37.57 | 5,580,300 | — | — |
| 2025-12-29 | $21.05 | $37.59 | 2,998,800 | — | — |
| 2025-12-26 | $21.24 | $37.93 | 2,451,100 | — | — |
| 2025-12-24 | $21.55 | $38.48 | 1,548,400 | — | — |
| 2025-12-23 | $21.64 | $38.64 | 4,931,100 | — | — |
| 2025-12-22 | $21.96 | $39.21 | 6,186,500 | — | — |
| 2025-12-19 | $21.80 | $38.93 | 9,181,200 | — | — |
| 2025-12-18 | $21.88 | $39.07 | 5,554,300 | — | — |
| 2025-12-17 | $20.79 | $37.12 | 5,512,500 | — | — |
| 2025-12-16 | $21.35 | $38.12 | 4,599,800 | — | — |
| 2025-12-15 | $21.31 | $38.05 | 6,101,200 | — | — |
| 2025-12-12 | $21.38 | $38.18 | 7,904,600 | — | — |
| 2025-12-11 | $22.12 | $39.50 | 8,411,400 | — | — |
| 2025-12-10 | $21.71 | $38.77 | 8,877,700 | — | — |
| 2025-12-09 | $20.95 | $37.41 | 7,715,000 | — | — |
| 2025-12-08 | $21.27 | $37.98 | 7,771,500 | — | — |
| 2025-12-05 | $20.82 | $37.18 | 7,084,200 | — | — |
| 2025-12-04 | $20.58 | $36.75 | 7,678,600 | — | — |
| 2025-12-03 | $20.00 | $35.71 | 9,775,200 | — | — |
| 2025-12-02 | $19.33 | $34.52 | 7,263,500 | — | — |
| 2025-12-01 | $18.33 | $32.73 | 6,958,400 | — | — |
| 2025-11-28 | $18.73 | $33.44 | 2,979,100 | — | — |
| 2025-11-26 | $18.26 | $32.61 | 5,343,400 | — | — |
| 2025-11-25 | $17.69 | $31.59 | 7,018,300 | — | — |
| 2025-11-24 | $16.81 | $30.02 | 7,471,800 | — | — |
| 2025-11-21 | $16.98 | $30.32 | 6,693,800 | — | — |
| 2025-11-20 | $16.10 | $28.75 | 6,270,800 | — | — |
| 2025-11-19 | $16.30 | $29.11 | 7,250,100 | — | — |
| 2025-11-18 | $16.69 | $29.80 | 5,242,900 | — | — |
| 2025-11-17 | $16.96 | $30.28 | 5,517,500 | — | — |
| 2025-11-14 | $17.48 | $31.21 | 5,183,800 | — | — |
| 2025-11-13 | $17.49 | $31.23 | 6,098,900 | — | — |
| 2025-11-12 | $18.79 | $33.55 | 6,449,700 | — | — |
| 2025-11-11 | $19.02 | $33.96 | 8,125,900 | — | — |
| 2025-11-10 | $18.40 | $32.86 | 9,996,800 | — | — |
| 2025-11-07 | $17.19 | $30.70 | 13,205,500 | — | — |
| 2025-11-06 | $16.14 | $28.82 | 13,444,600 | — | — |
| 2025-11-05 | $16.49 | $29.45 | 12,118,100 | — | — |
| 2025-11-04 | $16.87 | $30.12 | 6,990,900 | — | — |
| 2025-11-03 | $17.29 | $30.87 | 7,938,400 | — | — |
| 2025-10-31 | $17.67 | $31.55 | 7,434,900 | — | — |
| 2025-10-30 | $17.76 | $31.71 | 7,406,100 | — | — |
| 2025-10-29 | $18.49 | $33.02 | 8,581,800 | — | — |
| 2025-10-28 | $18.10 | $32.32 | 7,210,800 | — | — |
| 2025-10-27 | $18.08 | $32.28 | 5,773,900 | — | — |
| 2025-10-24 | $18.39 | $32.84 | 5,131,300 | — | — |
| 2025-10-23 | $18.30 | $32.68 | 6,240,800 | — | — |
| 2025-10-22 | $18.36 | $32.78 | 8,580,500 | — | — |
| 2025-10-21 | $19.54 | $34.89 | 6,738,300 | — | — |
| 2025-10-20 | $19.00 | $33.93 | 4,505,000 | — | — |
| 2025-10-17 | $18.99 | $33.91 | 5,117,600 | — | — |
| 2025-10-16 | $18.93 | $33.80 | 6,891,900 | — | — |
| 2025-10-15 | $19.47 | $34.77 | 7,242,700 | — | — |
| 2025-10-14 | $19.53 | $34.87 | 9,716,200 | — | — |
| 2025-10-13 | $18.50 | $33.03 | 8,600,900 | — | — |
| 2025-10-10 | $18.58 | $33.18 | 9,008,400 | — | — |
| 2025-10-09 | $19.73 | $35.23 | 5,303,600 | — | — |
| 2025-10-08 | $19.90 | $35.53 | 6,827,000 | — | — |
| 2025-10-07 | $19.50 | $34.82 | 5,945,500 | — | — |
| 2025-10-06 | $19.77 | $35.30 | 8,919,000 | — | — |
| 2025-10-03 | $20.23 | $36.12 | 15,172,900 | — | — |
| 2025-10-02 | $19.91 | $35.55 | 13,216,200 | — | — |
| 2025-10-01 | $18.67 | $33.34 | 10,854,700 | — | — |
| 2025-09-30 | $19.06 | $34.03 | 10,279,200 | — | — |
| 2025-09-29 | $18.74 | $33.46 | 7,111,800 | — | — |
| 2025-09-26 | $18.79 | $33.55 | 5,652,100 | — | — |
| 2025-09-25 | $18.93 | $33.80 | 8,678,300 | — | — |
| 2025-09-24 | $19.24 | $34.36 | 7,497,700 | — | — |
| 2025-09-23 | $19.82 | $35.39 | 10,908,500 | — | — |
| 2025-09-22 | $19.94 | $35.61 | 8,980,100 | — | — |
| 2025-09-19 | $20.62 | $36.82 | 13,219,700 | — | — |
| 2025-09-18 | $21.02 | $37.53 | 8,416,300 | — | — |
| 2025-09-17 | $20.94 | $37.39 | 7,238,800 | — | — |
| 2025-09-16 | $20.95 | $37.41 | 10,449,700 | — | — |
| 2025-09-15 | $21.23 | $37.91 | 5,351,500 | — | — |
| 2025-09-12 | $20.77 | $37.09 | 6,255,500 | — | — |
| 2025-09-11 | $21.26 | $37.96 | 6,062,800 | — | — |
| 2025-09-10 | $21.48 | $38.36 | 7,273,800 | — | — |
| 2025-09-09 | $21.48 | $38.36 | 7,315,000 | — | — |
| 2025-09-08 | $21.96 | $39.21 | 7,396,700 | — | — |
| 2025-09-05 | $22.05 | $39.37 | 10,069,900 | — | — |
| 2025-09-04 | $20.64 | $36.86 | 6,781,000 | — | — |
| 2025-09-03 | $20.53 | $36.66 | 7,041,100 | — | — |
| 2025-09-02 | $21.13 | $37.73 | 11,764,800 | — | — |
| 2025-08-29 | $20.13 | $35.94 | 5,381,900 | — | — |
| 2025-08-28 | $21.03 | $37.55 | 4,393,600 | — | — |
| 2025-08-27 | $20.90 | $37.32 | 6,897,500 | — | — |
| 2025-08-26 | $20.93 | $37.37 | 7,459,600 | — | — |
| 2025-08-25 | $20.89 | $37.30 | 11,427,300 | — | — |
| 2025-08-22 | $20.39 | $36.41 | 14,482,500 | — | — |
| 2025-08-21 | $18.82 | $33.61 | 9,030,500 | — | — |
| 2025-08-20 | $19.28 | $34.43 | 11,644,900 | — | — |
| 2025-08-19 | $20.30 | $36.25 | 6,710,200 | — | — |
| 2025-08-18 | $20.63 | $36.84 | 6,279,300 | — | — |
| 2025-08-15 | $20.50 | $36.61 | 9,676,200 | — | — |
| 2025-08-14 | $21.02 | $37.53 | 8,902,800 | — | — |
| 2025-08-13 | $21.06 | $37.61 | 7,057,400 | — | — |
| 2025-08-12 | $19.96 | $35.64 | 6,229,400 | — | — |
| 2025-08-11 | $19.27 | $34.41 | 7,317,100 | — | — |
| 2025-08-08 | $19.28 | $34.43 | 4,027,100 | — | — |
| 2025-08-07 | $19.38 | $34.61 | 5,709,000 | — | — |
| 2025-08-06 | $19.15 | $34.19 | 4,939,400 | — | — |
| 2025-08-05 | $19.42 | $34.68 | 5,711,400 | — | — |
| 2025-08-04 | $19.62 | $35.03 | 7,991,200 | — | — |
| 2025-08-01 | $19.33 | $34.52 | 6,204,200 | — | — |
| 2025-07-31 | $20.06 | $35.82 | 6,429,000 | — | — |
| 2025-07-30 | $20.64 | $36.86 | 5,304,000 | — | — |
| 2025-07-29 | $21.00 | $37.50 | 5,068,100 | — | — |
| 2025-07-28 | $21.78 | $38.89 | 3,676,300 | — | — |
| 2025-07-25 | $22.19 | $39.62 | 4,353,000 | — | — |
| 2025-07-24 | $21.90 | $39.11 | 5,255,500 | — | — |
| 2025-07-23 | $22.13 | $39.52 | 6,055,000 | — | — |
| 2025-07-22 | $22.24 | $39.71 | 7,434,500 | — | — |
| 2025-07-21 | $21.83 | $38.98 | 8,877,600 | — | — |
| 2025-07-18 | $21.63 | $38.62 | 7,363,800 | — | — |
| 2025-07-17 | $21.79 | $38.91 | 6,249,700 | — | — |
| 2025-07-16 | $21.19 | $37.84 | 5,838,600 | — | — |
| 2025-07-15 | $21.15 | $37.77 | 6,149,300 | — | — |
| 2025-07-14 | $21.05 | $37.59 | 8,290,600 | — | — |
| 2025-07-11 | $21.17 | $37.80 | 5,046,000 | — | — |
| 2025-07-10 | $21.43 | $38.27 | 5,638,900 | — | — |
| 2025-07-09 | $22.03 | $39.34 | 7,262,200 | — | — |
| 2025-07-08 | $21.65 | $38.66 | 5,276,500 | — | — |
| 2025-07-07 | $21.68 | $38.71 | 4,988,100 | — | — |
| 2025-07-03 | $21.98 | $39.25 | 6,105,900 | — | — |
| 2025-07-02 | $21.59 | $38.55 | 10,082,000 | — | — |
| 2025-07-01 | $21.18 | $37.82 | 12,290,700 | — | — |
| 2025-06-30 | $21.54 | $38.46 | 11,165,800 | — | — |
| 2025-06-27 | $20.73 | $37.02 | 56,303,900 | — | — |
| 2025-06-26 | $21.72 | $38.78 | 20,569,400 | — | — |
| 2025-06-25 | $21.81 | $38.94 | 43,086,900 | — | — |
| 2025-06-24 | $23.51 | $41.98 | 7,072,900 | — | — |
| 2025-06-23 | $24.12 | $43.07 | 7,371,200 | — | — |
| 2025-06-20 | $23.79 | $42.48 | 18,748,300 | — | — |
| 2025-06-18 | $22.50 | $40.18 | 16,802,300 | — | — |
| 2025-06-17 | $20.15 | $35.98 | 5,137,600 | — | — |
| 2025-06-16 | $20.09 | $35.87 | 6,104,800 | — | — |
| 2025-06-13 | $19.66 | $35.11 | 5,100,300 | — | — |
| 2025-06-12 | $20.10 | $35.89 | 5,913,400 | — | — |
| 2025-06-11 | $19.95 | $35.62 | 10,525,400 | — | — |
| 2025-06-10 | $20.16 | $36.00 | 10,683,300 | — | — |
| 2025-06-09 | $20.13 | $35.94 | 8,774,300 | — | — |
| 2025-06-06 | $19.00 | $33.93 | 15,794,000 | — | — |
| 2025-06-05 | $16.75 | $29.91 | 4,506,100 | — | — |
| 2025-06-04 | $17.19 | $30.70 | 4,146,100 | — | — |
| 2025-06-03 | $16.64 | $29.71 | 3,553,700 | — | — |
| 2025-06-02 | $16.55 | $29.55 | 4,852,000 | — | — |
| 2025-05-30 | $17.00 | $30.36 | 7,128,300 | — | — |
| 2025-05-29 | $17.11 | $30.55 | 6,431,000 | — | — |
| 2025-05-28 | $16.98 | $30.32 | 7,730,000 | — | — |
| 2025-05-27 | $16.38 | $29.25 | 7,698,600 | — | — |
| 2025-05-23 | $16.80 | $30.00 | 11,427,300 | — | — |
| 2025-05-22 | $16.82 | $30.03 | 33,050,200 | — | — |
| 2025-05-21 | $17.06 | $30.46 | 12,707,700 | — | — |
| 2025-05-20 | $18.35 | $32.77 | 9,406,700 | — | — |
| 2025-05-19 | $17.51 | $31.27 | 4,281,100 | — | — |
| 2025-05-16 | $16.79 | $29.98 | 4,710,400 | — | — |
| 2025-05-15 | $16.27 | $29.05 | 2,620,800 | — | — |
| 2025-05-14 | $16.04 | $28.64 | 5,720,000 | — | — |
| 2025-05-13 | $15.73 | $28.09 | 7,635,900 | — | — |
| 2025-05-12 | $14.45 | $25.80 | 4,791,600 | — | — |
| 2025-05-09 | $13.87 | $24.77 | 3,285,300 | — | — |
| 2025-05-08 | $13.89 | $24.80 | 2,622,900 | — | — |
| 2025-05-07 | $13.34 | $23.82 | 6,396,300 | — | — |
| 2025-05-06 | $13.39 | $23.91 | 3,072,100 | — | — |
| 2025-05-05 | $13.86 | $24.75 | 2,393,100 | — | — |
| 2025-05-02 | $14.26 | $25.46 | 7,963,200 | — | — |
| 2025-05-01 | $13.22 | $23.61 | 2,560,800 | — | — |
| 2025-04-30 | $13.34 | $23.82 | 2,476,700 | — | — |
| 2025-04-29 | $13.23 | $23.62 | 4,136,600 | — | — |
| 2025-04-28 | $13.42 | $23.96 | 4,575,400 | — | — |
| 2025-04-25 | $12.88 | $23.00 | 4,977,600 | — | — |
| 2025-04-24 | $12.75 | $22.77 | 7,988,500 | — | — |
| 2025-04-23 | $12.46 | $22.25 | 4,144,300 | — | — |
| 2025-04-22 | $12.20 | $21.78 | 11,492,900 | — | — |
| 2025-04-21 | $12.72 | $22.71 | 10,282,900 | — | — |
| 2025-04-17 | $13.15 | $23.48 | 20,581,800 | — | — |
| 2025-04-16 | $14.26 | $25.46 | 2,515,200 | — | — |
| 2025-04-15 | $14.52 | $25.93 | 4,277,300 | — | — |
| 2025-04-14 | $14.46 | $25.82 | 2,967,000 | — | — |
| 2025-04-11 | $13.91 | $24.84 | 1,679,200 | — | — |
| 2025-04-10 | $13.20 | $23.57 | 2,562,700 | — | — |
| 2025-04-09 | $13.75 | $24.55 | 6,076,800 | — | — |
| 2025-04-08 | $12.35 | $22.05 | 3,355,300 | — | — |
| 2025-04-07 | $13.55 | $24.20 | 3,699,100 | — | — |
| 2025-04-04 | $14.00 | $25.00 | 4,322,900 | — | — |
| 2025-04-03 | $13.79 | $24.62 | 3,255,900 | — | — |
| 2025-04-02 | $14.72 | $26.28 | 2,937,500 | — | — |
| 2025-04-01 | $14.18 | $25.32 | 3,129,400 | — | — |
| 2025-03-31 | $13.54 | $24.18 | 1,641,500 | — | — |
| 2025-03-28 | $13.76 | $24.57 | 2,815,400 | — | — |
| 2025-03-27 | $14.01 | $25.02 | 1,568,700 | — | — |
| 2025-03-26 | $13.56 | $24.21 | 1,562,600 | — | — |
| 2025-03-25 | $13.86 | $24.75 | 5,173,100 | — | — |
| 2025-03-24 | $13.80 | $24.64 | 6,880,200 | — | — |
| 2025-03-21 | $12.67 | $22.62 | 8,635,100 | — | — |
| 2025-03-20 | $13.43 | $23.98 | 10,660,300 | — | — |
| 2025-03-19 | $13.05 | $23.30 | 5,293,600 | — | — |
| 2025-03-18 | $12.99 | $23.20 | 2,482,700 | — | — |
| 2025-03-17 | $13.00 | $23.21 | 2,135,700 | — | — |
| 2025-03-14 | $12.82 | $22.89 | 1,758,400 | — | — |
| 2025-03-13 | $12.64 | $22.57 | 1,316,500 | — | — |
| 2025-03-12 | $12.58 | $22.46 | 2,163,700 | — | — |
| 2025-03-11 | $13.26 | $23.68 | 2,751,000 | — | — |
| 2025-03-10 | $13.26 | $23.68 | 3,951,200 | — | — |
| 2025-03-07 | $13.38 | $23.89 | 1,856,300 | — | — |
| 2025-03-06 | $13.12 | $23.43 | 1,757,800 | — | — |
| 2025-03-05 | $13.33 | $23.80 | 1,685,900 | — | — |
| 2025-03-04 | $12.81 | $22.87 | 2,354,400 | — | — |
| 2025-03-03 | $12.35 | $22.05 | 2,626,400 | — | — |
| 2025-02-28 | $12.74 | $22.75 | 3,221,700 | — | — |
| 2025-02-27 | $12.31 | $21.98 | 1,467,100 | — | — |
| 2025-02-26 | $12.22 | $21.82 | 1,748,200 | — | — |
| 2025-02-25 | $12.01 | $21.45 | 2,147,000 | — | — |
| 2025-02-24 | $12.27 | $21.91 | 1,396,700 | — | — |
| 2025-02-21 | $12.51 | $22.34 | 1,694,700 | — | — |
| 2025-02-20 | $13.08 | $23.36 | 1,125,200 | — | — |
| 2025-02-19 | $13.04 | $23.28 | 1,516,500 | — | — |
| 2025-02-18 | $13.35 | $23.84 | 4,439,700 | — | — |
| 2025-02-14 | $13.16 | $23.50 | 1,398,900 | — | — |
| 2025-02-13 | $13.25 | $23.66 | 1,610,300 | — | — |
| 2025-02-12 | $13.40 | $23.93 | 1,006,000 | — | — |
| 2025-02-11 | $13.47 | $24.05 | 1,133,500 | — | — |
| 2025-02-10 | $13.47 | $24.05 | 1,569,600 | — | — |
| 2025-02-07 | $13.28 | $23.71 | 1,663,100 | — | — |
| 2025-02-06 | $13.55 | $24.20 | 2,522,000 | — | — |
| 2025-02-05 | $14.42 | $25.75 | 2,907,800 | — | — |
| 2025-02-04 | $14.19 | $25.34 | 1,757,700 | — | — |
| 2025-02-03 | $13.44 | $24.00 | 2,002,500 | — | — |
| 2025-01-31 | $13.29 | $23.73 | 2,021,000 | — | — |
| 2025-01-30 | $13.42 | $23.96 | 1,934,600 | — | — |
| 2025-01-29 | $13.40 | $23.93 | 1,376,500 | — | — |
| 2025-01-28 | $13.40 | $23.93 | 1,504,800 | — | — |
| 2025-01-27 | $13.22 | $23.61 | 3,360,400 | — | — |
| 2025-01-24 | $13.73 | $24.52 | 2,166,400 | — | — |
| 2025-01-23 | $13.98 | $24.96 | 1,240,200 | — | — |
| 2025-01-22 | $13.98 | $24.96 | 1,102,700 | — | — |
| 2025-01-21 | $13.68 | $24.43 | 2,290,400 | — | — |
| 2025-01-17 | $13.99 | $24.98 | 2,341,800 | — | — |
| 2025-01-16 | $13.71 | $24.48 | 3,958,900 | — | — |
| 2025-01-15 | $15.02 | $26.82 | 4,130,600 | — | — |
| 2025-01-14 | $15.37 | $27.45 | 906,800 | — | — |
| 2025-01-13 | $15.36 | $27.43 | 571,200 | — | — |
| 2025-01-10 | $15.65 | $27.95 | 847,400 | — | — |
| 2025-01-08 | $15.28 | $27.28 | 945,700 | — | — |
| 2025-01-07 | $15.88 | $28.36 | 1,093,200 | — | — |
| 2025-01-06 | $16.10 | $28.75 | 1,649,500 | — | — |
| 2025-01-03 | $15.95 | $28.48 | 5,340,000 | — | — |
| 2025-01-02 | $15.37 | $27.45 | 1,114,000 | — | — |