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
- 2018-03-15 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 | $23.83 | $23.83 | 1,715,200 | — | — |
| 2025-12-30 | $23.23 | $23.23 | 2,070,100 | — | — |
| 2025-12-29 | $23.33 | $23.33 | 957,900 | — | — |
| 2025-12-26 | $23.09 | $23.09 | 694,900 | — | — |
| 2025-12-24 | $23.12 | $23.12 | 444,800 | — | — |
| 2025-12-23 | $22.71 | $22.71 | 783,300 | — | — |
| 2025-12-22 | $23.22 | $23.22 | 1,480,600 | — | — |
| 2025-12-19 | $21.98 | $21.98 | 4,507,900 | — | — |
| 2025-12-18 | $21.99 | $21.99 | 1,175,900 | — | — |
| 2025-12-17 | $22.28 | $22.28 | 1,984,400 | — | — |
| 2025-12-16 | $22.20 | $22.20 | 2,995,800 | — | — |
| 2025-12-15 | $21.91 | $21.91 | 3,803,900 | — | — |
| 2025-12-12 | $21.53 | $21.53 | 7,424,500 | — | — |
| 2025-12-11 | $25.14 | $25.14 | 1,148,800 | — | — |
| 2025-12-10 | $25.40 | $25.40 | 2,406,900 | — | — |
| 2025-12-09 | $25.07 | $25.07 | 1,513,600 | — | — |
| 2025-12-08 | $25.80 | $25.80 | 1,300,400 | — | — |
| 2025-12-05 | $25.45 | $25.45 | 1,275,500 | — | — |
| 2025-12-04 | $25.26 | $25.26 | 1,884,400 | — | — |
| 2025-12-03 | $25.63 | $25.63 | 2,164,000 | — | — |
| 2025-12-02 | $25.43 | $25.43 | 2,719,600 | — | — |
| 2025-12-01 | $26.10 | $26.10 | 2,620,200 | — | — |
| 2025-11-28 | $26.10 | $26.10 | 676,000 | — | — |
| 2025-11-26 | $25.56 | $25.56 | 1,975,600 | — | — |
| 2025-11-25 | $24.28 | $24.28 | 3,416,800 | — | — |
| 2025-11-24 | $23.18 | $23.18 | 2,229,700 | — | — |
| 2025-11-21 | $22.05 | $22.05 | 2,031,700 | — | — |
| 2025-11-20 | $21.23 | $21.23 | 2,128,200 | — | — |
| 2025-11-19 | $20.22 | $20.22 | 1,141,200 | — | — |
| 2025-11-18 | $20.19 | $20.19 | 1,431,400 | — | — |
| 2025-11-17 | $19.99 | $19.99 | 1,777,500 | — | — |
| 2025-11-14 | $20.07 | $20.07 | 924,800 | — | — |
| 2025-11-13 | $19.79 | $19.79 | 1,125,200 | — | — |
| 2025-11-12 | $20.00 | $20.00 | 1,700,700 | — | — |
| 2025-11-11 | $20.29 | $20.29 | 1,127,300 | — | — |
| 2025-11-10 | $19.46 | $19.46 | 880,100 | — | — |
| 2025-11-07 | $19.31 | $19.31 | 1,555,700 | — | — |
| 2025-11-06 | $19.56 | $19.56 | 1,328,400 | — | — |
| 2025-11-05 | $19.75 | $19.75 | 1,450,200 | — | — |
| 2025-11-04 | $19.83 | $19.83 | 2,361,900 | — | — |
| 2025-11-03 | $20.35 | $20.35 | 6,108,800 | — | — |
| 2025-10-31 | $19.72 | $19.72 | 5,326,700 | — | — |
| 2025-10-30 | $20.19 | $20.19 | 1,008,600 | — | — |
| 2025-10-29 | $20.29 | $20.29 | 2,141,300 | — | — |
| 2025-10-28 | $19.88 | $19.88 | 2,190,100 | — | — |
| 2025-10-27 | $18.60 | $18.60 | 2,051,000 | — | — |
| 2025-10-24 | $17.31 | $17.31 | 539,600 | — | — |
| 2025-10-23 | $16.78 | $16.78 | 1,040,200 | — | — |
| 2025-10-22 | $16.80 | $16.80 | 1,078,600 | — | — |
| 2025-10-21 | $18.05 | $18.05 | 1,388,900 | — | — |
| 2025-10-20 | $17.47 | $17.47 | 1,047,400 | — | — |
| 2025-10-17 | $16.47 | $16.47 | 1,107,100 | — | — |
| 2025-10-16 | $16.60 | $16.60 | 1,787,900 | — | — |
| 2025-10-15 | $16.90 | $16.90 | 1,974,400 | — | — |
| 2025-10-14 | $15.62 | $15.62 | 1,363,500 | — | — |
| 2025-10-13 | $16.64 | $16.64 | 1,879,200 | — | — |
| 2025-10-10 | $14.60 | $14.60 | 1,150,700 | — | — |
| 2025-10-09 | $15.16 | $15.16 | 967,300 | — | — |
| 2025-10-08 | $15.05 | $15.05 | 1,204,200 | — | — |
| 2025-10-07 | $14.03 | $14.03 | 1,194,000 | — | — |
| 2025-10-06 | $14.48 | $14.48 | 2,368,600 | — | — |
| 2025-10-03 | $13.35 | $13.35 | 1,368,200 | — | — |
| 2025-10-02 | $13.37 | $13.37 | 725,900 | — | — |
| 2025-10-01 | $13.48 | $13.48 | 493,200 | — | — |
| 2025-09-30 | $13.60 | $13.60 | 1,645,900 | — | — |
| 2025-09-29 | $13.32 | $13.32 | 752,500 | — | — |
| 2025-09-26 | $12.84 | $12.84 | 622,300 | — | — |
| 2025-09-25 | $12.37 | $12.37 | 673,500 | — | — |
| 2025-09-24 | $12.51 | $12.51 | 455,100 | — | — |
| 2025-09-23 | $12.39 | $12.39 | 1,414,400 | — | — |
| 2025-09-22 | $12.52 | $12.52 | 920,000 | — | — |
| 2025-09-19 | $12.39 | $12.39 | 1,760,900 | — | — |
| 2025-09-18 | $12.44 | $12.44 | 598,600 | — | — |
| 2025-09-17 | $12.03 | $12.03 | 808,000 | — | — |
| 2025-09-16 | $11.75 | $11.75 | 566,600 | — | — |
| 2025-09-15 | $11.58 | $11.58 | 585,400 | — | — |
| 2025-09-12 | $11.52 | $11.52 | 711,200 | — | — |
| 2025-09-11 | $11.50 | $11.50 | 735,000 | — | — |
| 2025-09-10 | $11.72 | $11.72 | 890,300 | — | — |
| 2025-09-09 | $11.32 | $11.32 | 557,300 | — | — |
| 2025-09-08 | $11.44 | $11.44 | 1,286,300 | — | — |
| 2025-09-05 | $12.19 | $12.19 | 1,103,100 | — | — |
| 2025-09-04 | $11.56 | $11.56 | 1,151,200 | — | — |
| 2025-09-03 | $11.64 | $11.64 | 1,116,000 | — | — |
| 2025-09-02 | $10.81 | $10.81 | 535,000 | — | — |
| 2025-08-29 | $10.59 | $10.59 | 548,300 | — | — |
| 2025-08-28 | $10.61 | $10.61 | 633,100 | — | — |
| 2025-08-27 | $10.56 | $10.56 | 517,600 | — | — |
| 2025-08-26 | $10.38 | $10.38 | 548,400 | — | — |
| 2025-08-25 | $10.15 | $10.15 | 632,900 | — | — |
| 2025-08-22 | $10.53 | $10.53 | 726,900 | — | — |
| 2025-08-21 | $10.48 | $10.48 | 593,800 | — | — |
| 2025-08-20 | $10.09 | $10.09 | 569,100 | — | — |
| 2025-08-19 | $10.06 | $10.06 | 872,100 | — | — |
| 2025-08-18 | $10.47 | $10.47 | 523,800 | — | — |
| 2025-08-15 | $10.39 | $10.39 | 884,000 | — | — |
| 2025-08-14 | $9.91 | $9.91 | 740,200 | — | — |
| 2025-08-13 | $10.06 | $10.06 | 974,500 | — | — |
| 2025-08-12 | $9.67 | $9.67 | 995,400 | — | — |
| 2025-08-11 | $9.16 | $9.16 | 1,031,500 | — | — |
| 2025-08-08 | $9.06 | $9.06 | 751,000 | — | — |
| 2025-08-07 | $9.28 | $9.28 | 1,478,600 | — | — |
| 2025-08-06 | $9.49 | $9.49 | 709,800 | — | — |
| 2025-08-05 | $9.55 | $9.55 | 778,000 | — | — |
| 2025-08-04 | $9.23 | $9.23 | 425,900 | — | — |
| 2025-08-01 | $9.16 | $9.16 | 805,000 | — | — |
| 2025-07-31 | $9.13 | $9.13 | 702,200 | — | — |
| 2025-07-30 | $9.43 | $9.43 | 544,900 | — | — |
| 2025-07-29 | $9.61 | $9.61 | 800,500 | — | — |
| 2025-07-28 | $9.85 | $9.85 | 1,304,500 | — | — |
| 2025-07-25 | $10.23 | $10.23 | 713,700 | — | — |
| 2025-07-24 | $9.87 | $9.87 | 591,500 | — | — |
| 2025-07-23 | $9.75 | $9.75 | 790,700 | — | — |
| 2025-07-22 | $9.16 | $9.16 | 492,400 | — | — |
| 2025-07-21 | $9.26 | $9.26 | 599,800 | — | — |
| 2025-07-18 | $9.15 | $9.15 | 437,300 | — | — |
| 2025-07-17 | $9.42 | $9.42 | 948,500 | — | — |
| 2025-07-16 | $9.26 | $9.26 | 494,300 | — | — |
| 2025-07-15 | $9.03 | $9.03 | 649,900 | — | — |
| 2025-07-14 | $9.65 | $9.65 | 607,600 | — | — |
| 2025-07-11 | $9.33 | $9.33 | 546,000 | — | — |
| 2025-07-10 | $9.54 | $9.54 | 688,700 | — | — |
| 2025-07-09 | $9.33 | $9.33 | 818,900 | — | — |
| 2025-07-08 | $8.50 | $8.50 | 1,432,000 | — | — |
| 2025-07-07 | $8.22 | $8.22 | 858,700 | — | — |
| 2025-07-03 | $8.47 | $8.47 | 297,200 | — | — |
| 2025-07-02 | $8.59 | $8.59 | 710,200 | — | — |
| 2025-07-01 | $8.36 | $8.36 | 1,090,400 | — | — |
| 2025-06-30 | $8.14 | $8.14 | 1,118,300 | — | — |
| 2025-06-27 | $7.95 | $7.95 | 3,749,800 | — | — |
| 2025-06-26 | $8.50 | $8.50 | 637,300 | — | — |
| 2025-06-25 | $8.62 | $8.62 | 1,278,400 | — | — |
| 2025-06-24 | $8.75 | $8.75 | 681,000 | — | — |
| 2025-06-23 | $8.63 | $8.63 | 638,900 | — | — |
| 2025-06-20 | $8.62 | $8.62 | 1,325,200 | — | — |
| 2025-06-18 | $8.51 | $8.51 | 846,900 | — | — |
| 2025-06-17 | $8.70 | $8.70 | 864,500 | — | — |
| 2025-06-16 | $9.09 | $9.09 | 655,500 | — | — |
| 2025-06-13 | $9.24 | $9.24 | 781,400 | — | — |
| 2025-06-12 | $9.35 | $9.35 | 2,864,000 | — | — |
| 2025-06-11 | $9.08 | $9.08 | 1,802,700 | — | — |
| 2025-06-10 | $10.02 | $10.02 | 873,400 | — | — |
| 2025-06-09 | $9.85 | $9.85 | 735,100 | — | — |
| 2025-06-06 | $9.97 | $9.97 | 843,800 | — | — |
| 2025-06-05 | $9.63 | $9.63 | 639,000 | — | — |
| 2025-06-04 | $9.60 | $9.60 | 921,800 | — | — |
| 2025-06-03 | $10.03 | $10.03 | 1,693,500 | — | — |
| 2025-06-02 | $9.22 | $9.22 | 1,482,400 | — | — |
| 2025-05-30 | $8.93 | $8.93 | 1,379,600 | — | — |
| 2025-05-29 | $9.51 | $9.51 | 1,495,100 | — | — |
| 2025-05-28 | $9.13 | $9.13 | 746,900 | — | — |
| 2025-05-27 | $9.03 | $9.03 | 1,597,500 | — | — |
| 2025-05-23 | $9.02 | $9.02 | 901,300 | — | — |
| 2025-05-22 | $8.78 | $8.78 | 960,500 | — | — |
| 2025-05-21 | $8.61 | $8.61 | 1,160,700 | — | — |
| 2025-05-20 | $8.87 | $8.87 | 910,300 | — | — |
| 2025-05-19 | $8.71 | $8.71 | 1,228,900 | — | — |
| 2025-05-16 | $8.56 | $8.56 | 920,700 | — | — |
| 2025-05-15 | $8.57 | $8.57 | 789,800 | — | — |
| 2025-05-14 | $8.54 | $8.54 | 849,100 | — | — |
| 2025-05-13 | $8.67 | $8.67 | 1,055,100 | — | — |
| 2025-05-12 | $8.80 | $8.80 | 2,674,600 | — | — |
| 2025-05-09 | $8.28 | $8.28 | 1,185,700 | — | — |
| 2025-05-08 | $8.53 | $8.53 | 1,349,900 | — | — |
| 2025-05-07 | $8.01 | $8.01 | 2,211,100 | — | — |
| 2025-05-06 | $8.12 | $8.12 | 919,500 | — | — |
| 2025-05-05 | $8.94 | $8.94 | 818,600 | — | — |
| 2025-05-02 | $9.12 | $9.12 | 1,304,600 | — | — |
| 2025-05-01 | $8.62 | $8.62 | 848,100 | — | — |
| 2025-04-30 | $8.75 | $8.75 | 1,513,500 | — | — |
| 2025-04-29 | $8.13 | $8.13 | 1,091,300 | — | — |
| 2025-04-28 | $8.25 | $8.25 | 1,348,100 | — | — |
| 2025-04-25 | $8.30 | $8.30 | 503,700 | — | — |
| 2025-04-24 | $8.41 | $8.41 | 859,400 | — | — |
| 2025-04-23 | $8.11 | $8.11 | 3,184,500 | — | — |
| 2025-04-22 | $8.09 | $8.09 | 1,059,600 | — | — |
| 2025-04-21 | $7.71 | $7.71 | 1,163,400 | — | — |
| 2025-04-17 | $7.88 | $7.88 | 812,300 | — | — |
| 2025-04-16 | $7.85 | $7.85 | 883,000 | — | — |
| 2025-04-15 | $8.01 | $8.01 | 1,173,700 | — | — |
| 2025-04-14 | $7.68 | $7.68 | 1,452,500 | — | — |
| 2025-04-11 | $8.18 | $8.18 | 1,197,100 | — | — |
| 2025-04-10 | $7.50 | $7.50 | 1,571,500 | — | — |
| 2025-04-09 | $7.94 | $7.94 | 1,680,700 | — | — |
| 2025-04-08 | $7.04 | $7.04 | 1,241,500 | — | — |
| 2025-04-07 | $7.26 | $7.26 | 1,765,200 | — | — |
| 2025-04-04 | $6.87 | $6.87 | 1,618,600 | — | — |
| 2025-04-03 | $7.17 | $7.17 | 2,072,800 | — | — |
| 2025-04-02 | $7.89 | $7.89 | 686,100 | — | — |
| 2025-04-01 | $7.71 | $7.71 | 1,020,400 | — | — |
| 2025-03-31 | $7.85 | $7.85 | 1,290,300 | — | — |
| 2025-03-28 | $8.17 | $8.17 | 468,600 | — | — |
| 2025-03-27 | $8.49 | $8.49 | 619,600 | — | — |
| 2025-03-26 | $8.26 | $8.26 | 756,500 | — | — |
| 2025-03-25 | $8.40 | $8.40 | 721,600 | — | — |
| 2025-03-24 | $9.12 | $9.12 | 426,400 | — | — |
| 2025-03-21 | $8.94 | $8.94 | 2,190,500 | — | — |
| 2025-03-20 | $9.07 | $9.07 | 804,200 | — | — |
| 2025-03-19 | $9.09 | $9.09 | 691,000 | — | — |
| 2025-03-18 | $8.99 | $8.99 | 657,400 | — | — |
| 2025-03-17 | $9.15 | $9.15 | 1,016,200 | — | — |
| 2025-03-14 | $9.34 | $9.34 | 542,900 | — | — |
| 2025-03-13 | $9.54 | $9.54 | 636,400 | — | — |
| 2025-03-12 | $9.70 | $9.70 | 907,700 | — | — |
| 2025-03-11 | $9.90 | $9.90 | 1,305,500 | — | — |
| 2025-03-10 | $9.41 | $9.41 | 1,579,800 | — | — |
| 2025-03-07 | $9.58 | $9.58 | 885,700 | — | — |
| 2025-03-06 | $10.02 | $10.02 | 622,600 | — | — |
| 2025-03-05 | $9.81 | $9.81 | 1,347,400 | — | — |
| 2025-03-04 | $9.69 | $9.69 | 969,500 | — | — |
| 2025-03-03 | $10.50 | $10.50 | 1,117,300 | — | — |
| 2025-02-28 | $10.89 | $10.89 | 1,786,300 | — | — |
| 2025-02-27 | $9.88 | $9.88 | 1,141,500 | — | — |
| 2025-02-26 | $10.14 | $10.14 | 1,664,100 | — | — |
| 2025-02-25 | $10.24 | $10.24 | 1,159,700 | — | — |
| 2025-02-24 | $10.16 | $10.16 | 1,208,700 | — | — |
| 2025-02-21 | $11.07 | $11.07 | 1,239,200 | — | — |
| 2025-02-20 | $10.74 | $10.74 | 1,515,900 | — | — |
| 2025-02-19 | $11.10 | $11.10 | 4,738,500 | — | — |
| 2025-02-18 | $10.96 | $10.96 | 4,657,800 | — | — |
| 2025-02-14 | $13.10 | $13.10 | 401,700 | — | — |
| 2025-02-13 | $12.70 | $12.70 | 527,700 | — | — |
| 2025-02-12 | $12.00 | $12.00 | 525,900 | — | — |
| 2025-02-11 | $11.97 | $11.97 | 532,100 | — | — |
| 2025-02-10 | $12.45 | $12.45 | 467,100 | — | — |
| 2025-02-07 | $12.55 | $12.55 | 400,500 | — | — |
| 2025-02-06 | $13.01 | $13.01 | 375,800 | — | — |
| 2025-02-05 | $13.57 | $13.57 | 403,300 | — | — |
| 2025-02-04 | $13.41 | $13.41 | 1,408,800 | — | — |
| 2025-02-03 | $13.20 | $13.20 | 872,700 | — | — |
| 2025-01-31 | $12.90 | $12.90 | 547,500 | — | — |
| 2025-01-30 | $13.38 | $13.38 | 436,200 | — | — |
| 2025-01-29 | $13.01 | $13.01 | 482,400 | — | — |
| 2025-01-28 | $13.09 | $13.09 | 519,900 | — | — |
| 2025-01-27 | $13.47 | $13.47 | 703,500 | — | — |
| 2025-01-24 | $13.16 | $13.16 | 889,800 | — | — |
| 2025-01-23 | $13.33 | $13.33 | 1,067,900 | — | — |
| 2025-01-22 | $13.40 | $13.40 | 991,400 | — | — |
| 2025-01-21 | $14.14 | $14.14 | 767,400 | — | — |
| 2025-01-17 | $14.03 | $14.03 | 331,600 | — | — |
| 2025-01-16 | $14.12 | $14.12 | 692,000 | — | — |
| 2025-01-15 | $14.26 | $14.26 | 513,000 | — | — |
| 2025-01-14 | $13.82 | $13.82 | 635,700 | — | — |
| 2025-01-13 | $13.93 | $13.93 | 560,900 | — | — |
| 2025-01-10 | $14.20 | $14.20 | 574,100 | — | — |
| 2025-01-08 | $14.92 | $14.92 | 389,900 | — | — |
| 2025-01-07 | $15.24 | $15.24 | 625,800 | — | — |
| 2025-01-06 | $14.87 | $14.87 | 654,800 | — | — |
| 2025-01-03 | $15.06 | $15.06 | 385,900 | — | — |
| 2025-01-02 | $15.13 | $15.13 | 588,800 | — | — |