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
- 2020-08-06 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 | $19.36 | $23.04 | 17,498,300 | — | — |
| 2025-12-30 | $20.06 | $23.87 | 38,240,500 | — | — |
| 2025-12-29 | $19.37 | $23.05 | 11,075,500 | — | — |
| 2025-12-26 | $19.41 | $23.10 | 5,922,600 | — | — |
| 2025-12-24 | $19.45 | $23.15 | 8,114,300 | — | — |
| 2025-12-23 | $19.08 | $22.71 | 13,409,100 | — | — |
| 2025-12-22 | $19.23 | $22.89 | 15,534,700 | — | — |
| 2025-12-19 | $19.08 | $22.71 | 19,599,700 | — | — |
| 2025-12-18 | $18.65 | $22.20 | 18,720,600 | — | — |
| 2025-12-17 | $18.16 | $21.61 | 14,924,800 | — | — |
| 2025-12-16 | $18.22 | $21.68 | 17,280,700 | — | — |
| 2025-12-15 | $18.20 | $21.66 | 28,538,700 | — | — |
| 2025-12-12 | $18.71 | $22.27 | 14,319,100 | — | — |
| 2025-12-11 | $19.36 | $23.04 | 14,360,300 | — | — |
| 2025-12-10 | $19.24 | $22.90 | 23,838,200 | — | — |
| 2025-12-09 | $18.99 | $22.60 | 13,618,900 | — | — |
| 2025-12-08 | $18.81 | $22.39 | 15,416,100 | — | — |
| 2025-12-05 | $19.03 | $22.65 | 20,606,600 | — | — |
| 2025-12-04 | $19.39 | $23.08 | 26,520,300 | — | — |
| 2025-12-03 | $19.71 | $23.46 | 23,289,400 | — | — |
| 2025-12-02 | $19.75 | $23.51 | 26,358,700 | — | — |
| 2025-12-01 | $20.31 | $24.17 | 36,538,300 | — | — |
| 2025-11-28 | $19.98 | $23.78 | 8,002,900 | — | — |
| 2025-11-26 | $19.74 | $23.49 | 24,753,000 | — | — |
| 2025-11-25 | $19.66 | $23.40 | 38,824,100 | — | — |
| 2025-11-24 | $18.12 | $21.57 | 38,286,900 | — | — |
| 2025-11-21 | $17.44 | $20.76 | 34,065,000 | — | — |
| 2025-11-20 | $16.17 | $19.24 | 37,006,500 | — | — |
| 2025-11-19 | $16.78 | $19.97 | 49,338,800 | — | — |
| 2025-11-18 | $16.97 | $20.20 | 28,781,100 | — | — |
| 2025-11-17 | $16.42 | $19.54 | 23,852,400 | — | — |
| 2025-11-14 | $17.05 | $20.29 | 44,312,900 | — | — |
| 2025-11-13 | $17.15 | $20.41 | 35,820,200 | — | — |
| 2025-11-12 | $17.93 | $21.34 | 30,528,900 | — | — |
| 2025-11-11 | $17.85 | $21.24 | 48,365,400 | — | — |
| 2025-11-10 | $17.08 | $20.33 | 59,307,700 | — | — |
| 2025-11-07 | $16.16 | $19.23 | 33,795,500 | — | — |
| 2025-11-06 | $15.61 | $18.58 | 48,658,200 | — | — |
| 2025-11-05 | $16.30 | $19.40 | 31,270,200 | — | — |
| 2025-11-04 | $16.76 | $19.95 | 43,839,000 | — | — |
| 2025-11-03 | $16.89 | $20.10 | 41,392,300 | — | — |
| 2025-10-31 | $16.66 | $19.83 | 80,667,700 | — | — |
| 2025-10-30 | $15.94 | $18.97 | 56,502,500 | — | — |
| 2025-10-29 | $16.24 | $19.33 | 56,967,000 | — | — |
| 2025-10-28 | $17.51 | $20.84 | 40,572,200 | — | — |
| 2025-10-27 | $18.16 | $21.61 | 50,107,000 | — | — |
| 2025-10-24 | $17.87 | $21.27 | 36,591,900 | — | — |
| 2025-10-23 | $17.61 | $20.96 | 63,461,900 | — | — |
| 2025-10-22 | $17.34 | $20.64 | 36,158,900 | — | — |
| 2025-10-21 | $17.04 | $20.28 | 43,432,700 | — | — |
| 2025-10-20 | $17.13 | $20.39 | 57,590,800 | — | — |
| 2025-10-17 | $16.66 | $19.83 | 31,186,400 | — | — |
| 2025-10-16 | $16.55 | $19.70 | 41,103,000 | — | — |
| 2025-10-15 | $16.73 | $19.91 | 31,129,200 | — | — |
| 2025-10-14 | $16.92 | $20.14 | 38,651,800 | — | — |
| 2025-10-13 | $16.46 | $19.59 | 21,872,800 | — | — |
| 2025-10-10 | $16.39 | $19.51 | 34,426,900 | — | — |
| 2025-10-09 | $16.26 | $19.35 | 45,818,200 | — | — |
| 2025-10-08 | $16.22 | $19.30 | 36,456,000 | — | — |
| 2025-10-07 | $16.28 | $19.38 | 59,866,900 | — | — |
| 2025-10-06 | $16.94 | $20.16 | 58,464,000 | — | — |
| 2025-10-03 | $17.80 | $21.18 | 191,092,700 | — | — |
| 2025-10-02 | $18.37 | $21.86 | 91,027,800 | — | — |
| 2025-10-01 | $19.59 | $23.32 | 95,607,900 | — | — |
| 2025-09-30 | $19.38 | $23.07 | 29,723,100 | — | — |
| 2025-09-29 | $20.14 | $23.97 | 21,421,700 | — | — |
| 2025-09-26 | $19.51 | $23.22 | 21,805,600 | — | — |
| 2025-09-25 | $19.05 | $22.67 | 19,369,200 | — | — |
| 2025-09-24 | $19.59 | $23.32 | 20,625,800 | — | — |
| 2025-09-23 | $19.62 | $23.35 | 22,886,300 | — | — |
| 2025-09-22 | $19.82 | $23.59 | 33,141,300 | — | — |
| 2025-09-19 | $20.51 | $24.41 | 21,839,800 | — | — |
| 2025-09-18 | $21.14 | $25.16 | 21,810,500 | — | — |
| 2025-09-17 | $21.16 | $25.18 | 32,820,100 | — | — |
| 2025-09-16 | $20.77 | $24.72 | 22,885,900 | — | — |
| 2025-09-15 | $21.10 | $25.11 | 24,065,300 | — | — |
| 2025-09-12 | $21.10 | $25.11 | 22,608,500 | — | — |
| 2025-09-11 | $21.11 | $25.12 | 50,859,700 | — | — |
| 2025-09-10 | $20.90 | $24.87 | 39,784,900 | — | — |
| 2025-09-09 | $20.46 | $24.35 | 17,392,100 | — | — |
| 2025-09-08 | $20.48 | $24.37 | 22,760,600 | — | — |
| 2025-09-05 | $20.26 | $24.11 | 39,315,100 | — | — |
| 2025-09-04 | $19.15 | $22.79 | 25,201,400 | — | — |
| 2025-09-03 | $17.88 | $21.28 | 17,756,000 | — | — |
| 2025-09-02 | $17.16 | $20.42 | 12,995,300 | — | — |
| 2025-08-29 | $17.77 | $21.15 | 15,830,500 | — | — |
| 2025-08-28 | $17.89 | $21.29 | 14,083,000 | — | — |
| 2025-08-27 | $18.08 | $21.52 | 23,637,900 | — | — |
| 2025-08-26 | $18.94 | $22.54 | 18,239,100 | — | — |
| 2025-08-25 | $18.73 | $22.29 | 14,800,700 | — | — |
| 2025-08-22 | $19.21 | $22.86 | 30,245,700 | — | — |
| 2025-08-21 | $17.58 | $20.92 | 14,954,600 | — | — |
| 2025-08-20 | $17.76 | $21.14 | 14,486,000 | — | — |
| 2025-08-19 | $18.44 | $21.95 | 17,699,700 | — | — |
| 2025-08-18 | $17.83 | $21.22 | 11,885,700 | — | — |
| 2025-08-15 | $18.53 | $22.05 | 11,259,100 | — | — |
| 2025-08-14 | $18.72 | $22.28 | 22,158,200 | — | — |
| 2025-08-13 | $19.62 | $23.35 | 32,836,000 | — | — |
| 2025-08-12 | $18.27 | $21.74 | 23,177,700 | — | — |
| 2025-08-11 | $17.11 | $20.36 | 9,832,900 | — | — |
| 2025-08-08 | $16.81 | $20.01 | 12,929,400 | — | — |
| 2025-08-07 | $17.55 | $20.89 | 13,395,500 | — | — |
| 2025-08-06 | $18.12 | $21.57 | 24,927,800 | — | — |
| 2025-08-05 | $18.03 | $21.46 | 31,737,600 | — | — |
| 2025-08-04 | $16.88 | $20.09 | 20,091,900 | — | — |
| 2025-08-01 | $16.54 | $19.69 | 55,979,400 | — | — |
| 2025-07-31 | $14.77 | $17.58 | 23,503,000 | — | — |
| 2025-07-30 | $14.66 | $17.45 | 17,555,900 | — | — |
| 2025-07-29 | $15.20 | $18.09 | 16,740,300 | — | — |
| 2025-07-28 | $15.04 | $17.90 | 11,515,100 | — | — |
| 2025-07-25 | $15.00 | $17.85 | 16,723,700 | — | — |
| 2025-07-24 | $14.86 | $17.69 | 26,582,300 | — | — |
| 2025-07-23 | $16.21 | $19.29 | 64,280,900 | — | — |
| 2025-07-22 | $16.00 | $19.04 | 51,748,400 | — | — |
| 2025-07-21 | $15.04 | $17.90 | 38,174,400 | — | — |
| 2025-07-18 | $13.99 | $16.65 | 11,635,000 | — | — |
| 2025-07-17 | $13.78 | $16.40 | 15,451,500 | — | — |
| 2025-07-16 | $13.60 | $16.19 | 11,520,100 | — | — |
| 2025-07-15 | $13.31 | $15.84 | 15,340,400 | — | — |
| 2025-07-14 | $13.95 | $16.60 | 11,218,100 | — | — |
| 2025-07-11 | $13.68 | $16.28 | 11,685,800 | — | — |
| 2025-07-10 | $13.79 | $16.41 | 17,346,900 | — | — |
| 2025-07-09 | $13.95 | $16.60 | 16,836,300 | — | — |
| 2025-07-08 | $13.74 | $16.35 | 13,496,800 | — | — |
| 2025-07-07 | $13.51 | $16.08 | 19,657,000 | — | — |
| 2025-07-03 | $14.24 | $16.95 | 14,867,100 | — | — |
| 2025-07-02 | $14.57 | $17.34 | 24,770,300 | — | — |
| 2025-07-01 | $14.48 | $17.23 | 14,617,200 | — | — |
| 2025-06-30 | $14.18 | $16.88 | 23,442,700 | — | — |
| 2025-06-27 | $14.22 | $16.92 | 10,656,300 | — | — |
| 2025-06-26 | $14.49 | $17.25 | 16,698,200 | — | — |
| 2025-06-25 | $14.33 | $17.06 | 10,871,100 | — | — |
| 2025-06-24 | $14.95 | $17.79 | 11,147,100 | — | — |
| 2025-06-23 | $14.69 | $17.48 | 11,430,600 | — | — |
| 2025-06-20 | $14.40 | $17.14 | 21,230,000 | — | — |
| 2025-06-18 | $13.79 | $16.41 | 13,836,500 | — | — |
| 2025-06-17 | $13.19 | $15.70 | 9,892,400 | — | — |
| 2025-06-16 | $13.73 | $16.34 | 9,278,500 | — | — |
| 2025-06-13 | $13.76 | $16.38 | 11,730,000 | — | — |
| 2025-06-12 | $14.16 | $16.85 | 15,137,700 | — | — |
| 2025-06-11 | $13.69 | $16.29 | 15,159,500 | — | — |
| 2025-06-10 | $13.09 | $15.58 | 9,921,000 | — | — |
| 2025-06-09 | $12.75 | $15.17 | 7,845,300 | — | — |
| 2025-06-06 | $12.77 | $15.20 | 7,482,200 | — | — |
| 2025-06-05 | $12.80 | $15.23 | 23,486,800 | — | — |
| 2025-06-04 | $12.47 | $14.84 | 15,572,000 | — | — |
| 2025-06-03 | $12.69 | $15.10 | 8,975,300 | — | — |
| 2025-06-02 | $12.52 | $14.90 | 7,101,700 | — | — |
| 2025-05-30 | $12.75 | $15.17 | 8,513,500 | — | — |
| 2025-05-29 | $13.07 | $15.56 | 7,753,900 | — | — |
| 2025-05-28 | $12.87 | $15.32 | 6,332,400 | — | — |
| 2025-05-27 | $13.09 | $15.58 | 9,273,500 | — | — |
| 2025-05-23 | $12.68 | $15.09 | 5,886,500 | — | — |
| 2025-05-22 | $12.57 | $14.96 | 10,675,800 | — | — |
| 2025-05-21 | $12.24 | $14.57 | 10,478,000 | — | — |
| 2025-05-20 | $13.17 | $15.67 | 8,912,500 | — | — |
| 2025-05-19 | $12.95 | $15.41 | 11,737,600 | — | — |
| 2025-05-16 | $13.24 | $15.76 | 20,600,500 | — | — |
| 2025-05-15 | $12.77 | $15.20 | 11,865,300 | — | — |
| 2025-05-14 | $12.60 | $15.00 | 23,066,200 | — | — |
| 2025-05-13 | $12.61 | $15.01 | 40,175,900 | — | — |
| 2025-05-12 | $11.67 | $13.89 | 14,571,500 | — | — |
| 2025-05-09 | $11.11 | $13.22 | 21,074,500 | — | — |
| 2025-05-08 | $11.65 | $13.87 | 19,671,200 | — | — |
| 2025-05-07 | $11.62 | $13.83 | 11,924,600 | — | — |
| 2025-05-06 | $11.53 | $13.72 | 12,655,900 | — | — |
| 2025-05-05 | $11.92 | $14.19 | 10,264,200 | — | — |
| 2025-05-02 | $12.62 | $15.02 | 13,266,000 | — | — |
| 2025-05-01 | $12.78 | $15.21 | 7,408,800 | — | — |
| 2025-04-30 | $12.91 | $15.37 | 5,880,400 | — | — |
| 2025-04-29 | $12.94 | $15.40 | 7,004,900 | — | — |
| 2025-04-28 | $12.61 | $15.01 | 6,112,000 | — | — |
| 2025-04-25 | $12.83 | $15.27 | 9,348,800 | — | — |
| 2025-04-24 | $13.16 | $15.66 | 11,590,800 | — | — |
| 2025-04-23 | $12.10 | $14.40 | 13,553,000 | — | — |
| 2025-04-22 | $12.34 | $14.69 | 9,346,300 | — | — |
| 2025-04-21 | $11.55 | $13.75 | 10,090,600 | — | — |
| 2025-04-17 | $12.04 | $14.33 | 6,654,400 | — | — |
| 2025-04-16 | $12.25 | $14.58 | 5,371,600 | — | — |
| 2025-04-15 | $12.50 | $14.88 | 7,105,500 | — | — |
| 2025-04-14 | $12.85 | $15.29 | 10,862,400 | — | — |
| 2025-04-11 | $11.90 | $14.16 | 18,630,300 | — | — |
| 2025-04-10 | $11.88 | $14.14 | 16,396,300 | — | — |
| 2025-04-09 | $12.75 | $15.17 | 25,974,900 | — | — |
| 2025-04-08 | $13.19 | $15.70 | 19,229,700 | — | — |
| 2025-04-07 | $14.66 | $17.45 | 23,589,400 | — | — |
| 2025-04-04 | $15.40 | $18.33 | 36,581,100 | — | — |
| 2025-04-03 | $13.85 | $16.48 | 16,602,300 | — | — |
| 2025-04-02 | $13.86 | $16.50 | 34,939,300 | — | — |
| 2025-04-01 | $12.60 | $15.00 | 24,757,500 | — | — |
| 2025-03-31 | $12.07 | $14.37 | 43,830,700 | — | — |
| 2025-03-28 | $13.03 | $15.51 | 4,396,600 | — | — |
| 2025-03-27 | $13.16 | $15.66 | 5,465,100 | — | — |
| 2025-03-26 | $13.22 | $15.73 | 5,037,200 | — | — |
| 2025-03-25 | $13.38 | $15.92 | 4,851,300 | — | — |
| 2025-03-24 | $13.76 | $16.38 | 6,080,100 | — | — |
| 2025-03-21 | $14.11 | $16.79 | 6,865,800 | — | — |
| 2025-03-20 | $14.34 | $17.07 | 5,930,900 | — | — |
| 2025-03-19 | $14.90 | $16.78 | 6,715,100 | — | — |
| 2025-03-18 | $15.27 | $17.20 | 5,629,700 | — | — |
| 2025-03-17 | $15.71 | $17.69 | 8,371,800 | — | — |
| 2025-03-14 | $14.87 | $16.75 | 6,971,200 | — | — |
| 2025-03-13 | $14.51 | $16.34 | 7,634,000 | — | — |
| 2025-03-12 | $14.25 | $16.05 | 17,093,900 | — | — |
| 2025-03-11 | $13.18 | $14.84 | 14,430,800 | — | — |
| 2025-03-10 | $13.35 | $15.04 | 27,169,200 | — | — |
| 2025-03-07 | $15.77 | $17.76 | 7,858,900 | — | — |
| 2025-03-06 | $14.85 | $16.73 | 3,993,000 | — | — |
| 2025-03-05 | $14.90 | $16.78 | 8,799,300 | — | — |
| 2025-03-04 | $13.44 | $15.14 | 5,705,400 | — | — |
| 2025-03-03 | $14.06 | $15.84 | 6,877,900 | — | — |
| 2025-02-28 | $14.00 | $15.77 | 8,324,000 | — | — |
| 2025-02-27 | $12.83 | $14.45 | 4,758,600 | — | — |
| 2025-02-26 | $13.08 | $14.73 | 5,168,800 | — | — |
| 2025-02-25 | $13.78 | $15.52 | 6,225,300 | — | — |
| 2025-02-24 | $13.10 | $14.75 | 3,766,100 | — | — |
| 2025-02-21 | $13.25 | $14.92 | 5,330,000 | — | — |
| 2025-02-20 | $12.73 | $14.34 | 2,264,300 | — | — |
| 2025-02-19 | $13.10 | $14.75 | 2,272,800 | — | — |
| 2025-02-18 | $13.16 | $14.82 | 1,810,500 | — | — |
| 2025-02-14 | $13.10 | $14.75 | 2,526,300 | — | — |
| 2025-02-13 | $12.86 | $14.48 | 3,580,000 | — | — |
| 2025-02-12 | $12.19 | $13.73 | 4,866,500 | — | — |
| 2025-02-11 | $12.80 | $14.42 | 1,809,700 | — | — |
| 2025-02-10 | $12.92 | $14.55 | 1,799,300 | — | — |
| 2025-02-07 | $12.73 | $14.34 | 2,538,500 | — | — |
| 2025-02-06 | $13.18 | $14.84 | 3,791,900 | — | — |
| 2025-02-05 | $12.70 | $14.30 | 3,042,700 | — | — |
| 2025-02-04 | $12.17 | $13.71 | 3,119,200 | — | — |
| 2025-02-03 | $12.19 | $13.73 | 2,632,900 | — | — |
| 2025-01-31 | $12.60 | $14.19 | 3,545,700 | — | — |
| 2025-01-30 | $12.84 | $14.46 | 2,635,700 | — | — |
| 2025-01-29 | $12.40 | $13.97 | 4,124,200 | — | — |
| 2025-01-28 | $13.02 | $14.66 | 3,586,800 | — | — |
| 2025-01-27 | $12.74 | $14.35 | 4,931,000 | — | — |
| 2025-01-24 | $12.02 | $13.54 | 3,025,500 | — | — |
| 2025-01-23 | $11.90 | $13.40 | 2,339,900 | — | — |
| 2025-01-22 | $11.95 | $13.46 | 2,028,700 | — | — |
| 2025-01-21 | $11.97 | $13.48 | 2,351,400 | — | — |
| 2025-01-17 | $11.87 | $13.37 | 3,049,100 | — | — |
| 2025-01-16 | $11.74 | $13.22 | 3,122,600 | — | — |
| 2025-01-15 | $11.58 | $13.04 | 5,225,200 | — | — |
| 2025-01-14 | $11.08 | $12.48 | 5,812,000 | — | — |
| 2025-01-13 | $10.42 | $11.74 | 2,249,000 | — | — |
| 2025-01-10 | $10.28 | $11.58 | 2,883,600 | — | — |
| 2025-01-08 | $10.45 | $11.77 | 2,472,600 | — | — |
| 2025-01-07 | $10.58 | $11.92 | 3,421,900 | — | — |
| 2025-01-06 | $10.82 | $12.19 | 2,897,500 | — | — |
| 2025-01-03 | $10.98 | $12.37 | 2,114,300 | — | — |
| 2025-01-02 | $10.85 | $12.22 | 2,889,600 | — | — |