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
- 2020-02-06 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 | $17.88 | $17.88 | 638,800 | — | — |
| 2025-12-30 | $17.80 | $17.80 | 642,700 | — | — |
| 2025-12-29 | $17.84 | $17.84 | 848,000 | — | — |
| 2025-12-26 | $18.31 | $18.31 | 474,000 | — | — |
| 2025-12-24 | $18.38 | $18.38 | 570,700 | — | — |
| 2025-12-23 | $18.81 | $18.81 | 732,000 | — | — |
| 2025-12-22 | $19.39 | $19.39 | 1,401,600 | — | — |
| 2025-12-19 | $17.66 | $17.66 | 1,389,000 | — | — |
| 2025-12-18 | $17.20 | $17.20 | 961,100 | — | — |
| 2025-12-17 | $17.40 | $17.40 | 614,500 | — | — |
| 2025-12-16 | $17.94 | $17.94 | 1,062,800 | — | — |
| 2025-12-15 | $18.21 | $18.21 | 1,208,200 | — | — |
| 2025-12-12 | $18.05 | $18.05 | 946,400 | — | — |
| 2025-12-11 | $18.13 | $18.13 | 697,400 | — | — |
| 2025-12-10 | $17.94 | $17.94 | 577,600 | — | — |
| 2025-12-09 | $17.77 | $17.77 | 580,700 | — | — |
| 2025-12-08 | $17.76 | $17.76 | 723,300 | — | — |
| 2025-12-05 | $17.64 | $17.64 | 746,300 | — | — |
| 2025-12-04 | $18.42 | $18.42 | 720,500 | — | — |
| 2025-12-03 | $17.74 | $17.74 | 828,300 | — | — |
| 2025-12-02 | $17.08 | $17.08 | 765,200 | — | — |
| 2025-12-01 | $17.04 | $17.04 | 728,300 | — | — |
| 2025-11-28 | $17.56 | $17.56 | 381,000 | — | — |
| 2025-11-26 | $17.42 | $17.42 | 857,200 | — | — |
| 2025-11-25 | $17.45 | $17.45 | 937,100 | — | — |
| 2025-11-24 | $17.11 | $17.11 | 1,276,800 | — | — |
| 2025-11-21 | $16.47 | $16.47 | 1,384,700 | — | — |
| 2025-11-20 | $16.33 | $16.33 | 988,900 | — | — |
| 2025-11-19 | $16.85 | $16.85 | 731,900 | — | — |
| 2025-11-18 | $17.01 | $17.01 | 793,800 | — | — |
| 2025-11-17 | $17.46 | $17.46 | 845,100 | — | — |
| 2025-11-14 | $17.64 | $17.64 | 870,700 | — | — |
| 2025-11-13 | $17.20 | $17.20 | 950,300 | — | — |
| 2025-11-12 | $17.98 | $17.98 | 792,600 | — | — |
| 2025-11-11 | $18.30 | $18.30 | 759,500 | — | — |
| 2025-11-10 | $18.29 | $18.29 | 1,183,300 | — | — |
| 2025-11-07 | $17.78 | $17.78 | 2,236,300 | — | — |
| 2025-11-06 | $18.65 | $18.65 | 2,188,200 | — | — |
| 2025-11-05 | $19.77 | $19.77 | 1,092,600 | — | — |
| 2025-11-04 | $19.99 | $19.99 | 935,700 | — | — |
| 2025-11-03 | $20.55 | $20.55 | 956,000 | — | — |
| 2025-10-31 | $21.04 | $21.04 | 1,008,400 | — | — |
| 2025-10-30 | $20.46 | $20.46 | 732,800 | — | — |
| 2025-10-29 | $21.15 | $21.15 | 966,900 | — | — |
| 2025-10-28 | $21.77 | $21.77 | 923,500 | — | — |
| 2025-10-27 | $22.17 | $22.17 | 1,153,100 | — | — |
| 2025-10-24 | $22.52 | $22.52 | 1,342,300 | — | — |
| 2025-10-23 | $21.96 | $21.96 | 1,348,800 | — | — |
| 2025-10-22 | $20.79 | $20.79 | 1,262,300 | — | — |
| 2025-10-21 | $20.87 | $20.87 | 1,125,100 | — | — |
| 2025-10-20 | $21.98 | $21.98 | 2,583,500 | — | — |
| 2025-10-17 | $19.31 | $19.31 | 1,223,900 | — | — |
| 2025-10-16 | $20.31 | $20.31 | 1,679,400 | — | — |
| 2025-10-15 | $20.61 | $20.61 | 1,895,400 | — | — |
| 2025-10-14 | $19.43 | $19.43 | 776,200 | — | — |
| 2025-10-13 | $19.70 | $19.70 | 1,022,900 | — | — |
| 2025-10-10 | $19.08 | $19.08 | 1,027,700 | — | — |
| 2025-10-09 | $20.65 | $20.65 | 1,153,700 | — | — |
| 2025-10-08 | $20.72 | $20.72 | 1,143,200 | — | — |
| 2025-10-07 | $20.16 | $20.16 | 951,100 | — | — |
| 2025-10-06 | $21.29 | $21.29 | 1,093,100 | — | — |
| 2025-10-03 | $20.59 | $20.59 | 1,491,200 | — | — |
| 2025-10-02 | $21.45 | $21.45 | 1,108,200 | — | — |
| 2025-10-01 | $21.21 | $21.21 | 1,260,700 | — | — |
| 2025-09-30 | $20.06 | $20.06 | 1,070,900 | — | — |
| 2025-09-29 | $20.04 | $20.04 | 1,180,600 | — | — |
| 2025-09-26 | $19.30 | $19.30 | 698,300 | — | — |
| 2025-09-25 | $19.03 | $19.03 | 754,300 | — | — |
| 2025-09-24 | $19.06 | $19.06 | 729,100 | — | — |
| 2025-09-23 | $19.06 | $19.06 | 956,200 | — | — |
| 2025-09-22 | $19.72 | $19.72 | 1,671,800 | — | — |
| 2025-09-19 | $19.45 | $19.45 | 1,284,400 | — | — |
| 2025-09-18 | $19.65 | $19.65 | 934,800 | — | — |
| 2025-09-17 | $19.03 | $19.03 | 1,067,100 | — | — |
| 2025-09-16 | $19.11 | $19.11 | 1,801,500 | — | — |
| 2025-09-15 | $18.46 | $18.46 | 805,000 | — | — |
| 2025-09-12 | $18.57 | $18.57 | 689,800 | — | — |
| 2025-09-11 | $18.78 | $18.78 | 1,241,700 | — | — |
| 2025-09-10 | $18.15 | $18.15 | 1,367,800 | — | — |
| 2025-09-09 | $19.46 | $19.46 | 1,087,400 | — | — |
| 2025-09-08 | $19.44 | $19.44 | 995,800 | — | — |
| 2025-09-05 | $19.13 | $19.13 | 1,105,700 | — | — |
| 2025-09-04 | $18.97 | $18.97 | 970,400 | — | — |
| 2025-09-03 | $19.29 | $19.29 | 793,300 | — | — |
| 2025-09-02 | $19.11 | $19.11 | 612,900 | — | — |
| 2025-08-29 | $19.51 | $19.51 | 704,300 | — | — |
| 2025-08-28 | $19.76 | $19.76 | 956,200 | — | — |
| 2025-08-27 | $19.79 | $19.79 | 563,200 | — | — |
| 2025-08-26 | $19.64 | $19.64 | 519,900 | — | — |
| 2025-08-25 | $19.54 | $19.54 | 737,900 | — | — |
| 2025-08-22 | $20.32 | $20.32 | 1,897,000 | — | — |
| 2025-08-21 | $19.58 | $19.58 | 525,100 | — | — |
| 2025-08-20 | $19.36 | $19.36 | 1,049,200 | — | — |
| 2025-08-19 | $19.40 | $19.40 | 883,000 | — | — |
| 2025-08-18 | $20.05 | $20.05 | 1,356,100 | — | — |
| 2025-08-15 | $19.38 | $19.38 | 2,116,100 | — | — |
| 2025-08-14 | $19.45 | $19.45 | 4,405,700 | — | — |
| 2025-08-13 | $19.84 | $19.84 | 1,753,200 | — | — |
| 2025-08-12 | $18.85 | $18.85 | 1,133,500 | — | — |
| 2025-08-11 | $18.63 | $18.63 | 1,599,200 | — | — |
| 2025-08-08 | $19.21 | $19.21 | 1,591,000 | — | — |
| 2025-08-07 | $19.36 | $19.36 | 2,550,600 | — | — |
| 2025-08-06 | $19.34 | $19.34 | 1,236,900 | — | — |
| 2025-08-05 | $19.64 | $19.64 | 1,230,500 | — | — |
| 2025-08-04 | $19.99 | $19.99 | 1,017,400 | — | — |
| 2025-08-01 | $19.53 | $19.53 | 1,118,800 | — | — |
| 2025-07-31 | $20.33 | $20.33 | 903,600 | — | — |
| 2025-07-30 | $20.71 | $20.71 | 717,500 | — | — |
| 2025-07-29 | $21.17 | $21.17 | 917,700 | — | — |
| 2025-07-28 | $22.39 | $22.39 | 884,200 | — | — |
| 2025-07-25 | $22.23 | $22.23 | 760,900 | — | — |
| 2025-07-24 | $22.49 | $22.49 | 833,700 | — | — |
| 2025-07-23 | $23.03 | $23.03 | 1,300,800 | — | — |
| 2025-07-22 | $22.77 | $22.77 | 1,128,200 | — | — |
| 2025-07-21 | $22.82 | $22.82 | 1,637,600 | — | — |
| 2025-07-18 | $21.45 | $21.45 | 963,700 | — | — |
| 2025-07-17 | $21.65 | $21.65 | 1,253,300 | — | — |
| 2025-07-16 | $21.25 | $21.25 | 1,060,500 | — | — |
| 2025-07-15 | $20.37 | $20.37 | 1,082,900 | — | — |
| 2025-07-14 | $21.14 | $21.14 | 601,300 | — | — |
| 2025-07-11 | $21.01 | $21.01 | 892,000 | — | — |
| 2025-07-10 | $21.71 | $21.71 | 751,200 | — | — |
| 2025-07-09 | $21.68 | $21.68 | 1,036,600 | — | — |
| 2025-07-08 | $21.42 | $21.42 | 1,192,600 | — | — |
| 2025-07-07 | $20.63 | $20.63 | 928,600 | — | — |
| 2025-07-03 | $21.12 | $21.12 | 348,400 | — | — |
| 2025-07-02 | $20.96 | $20.96 | 831,000 | — | — |
| 2025-07-01 | $20.61 | $20.61 | 903,500 | — | — |
| 2025-06-30 | $20.12 | $20.12 | 2,035,300 | — | — |
| 2025-06-27 | $20.61 | $20.61 | 1,681,800 | — | — |
| 2025-06-26 | $20.49 | $20.49 | 670,700 | — | — |
| 2025-06-25 | $20.56 | $20.56 | 768,900 | — | — |
| 2025-06-24 | $20.60 | $20.60 | 875,200 | — | — |
| 2025-06-23 | $20.35 | $20.35 | 713,400 | — | — |
| 2025-06-20 | $20.46 | $20.46 | 1,401,100 | — | — |
| 2025-06-18 | $21.05 | $21.05 | 1,170,100 | — | — |
| 2025-06-17 | $20.88 | $20.88 | 1,276,100 | — | — |
| 2025-06-16 | $21.20 | $21.20 | 1,357,300 | — | — |
| 2025-06-13 | $21.43 | $21.43 | 1,728,100 | — | — |
| 2025-06-12 | $22.83 | $22.83 | 2,582,500 | — | — |
| 2025-06-11 | $26.69 | $26.69 | 1,458,200 | — | — |
| 2025-06-10 | $26.13 | $26.13 | 1,687,600 | — | — |
| 2025-06-09 | $25.47 | $25.47 | 1,425,900 | — | — |
| 2025-06-06 | $24.62 | $24.62 | 1,167,300 | — | — |
| 2025-06-05 | $23.84 | $23.84 | 785,500 | — | — |
| 2025-06-04 | $23.73 | $23.73 | 967,900 | — | — |
| 2025-06-03 | $22.90 | $22.90 | 1,000,300 | — | — |
| 2025-06-02 | $21.69 | $21.69 | 885,000 | — | — |
| 2025-05-30 | $21.62 | $21.62 | 720,800 | — | — |
| 2025-05-29 | $21.44 | $21.44 | 759,400 | — | — |
| 2025-05-28 | $21.52 | $21.52 | 1,016,100 | — | — |
| 2025-05-27 | $21.50 | $21.50 | 901,200 | — | — |
| 2025-05-23 | $21.40 | $21.40 | 929,800 | — | — |
| 2025-05-22 | $21.22 | $21.22 | 1,021,900 | — | — |
| 2025-05-21 | $20.51 | $20.51 | 1,677,800 | — | — |
| 2025-05-20 | $21.53 | $21.53 | 3,055,200 | — | — |
| 2025-05-19 | $23.56 | $23.56 | 550,400 | — | — |
| 2025-05-16 | $23.58 | $23.58 | 944,900 | — | — |
| 2025-05-15 | $23.36 | $23.36 | 1,538,200 | — | — |
| 2025-05-14 | $23.92 | $23.92 | 908,500 | — | — |
| 2025-05-13 | $23.76 | $23.76 | 714,000 | — | — |
| 2025-05-12 | $24.17 | $24.17 | 1,043,900 | — | — |
| 2025-05-09 | $23.91 | $23.91 | 1,128,000 | — | — |
| 2025-05-08 | $23.88 | $23.88 | 2,363,900 | — | — |
| 2025-05-07 | $23.72 | $23.72 | 1,023,800 | — | — |
| 2025-05-06 | $23.56 | $23.56 | 1,444,200 | — | — |
| 2025-05-05 | $25.98 | $25.98 | 1,054,800 | — | — |
| 2025-05-02 | $25.29 | $25.29 | 713,400 | — | — |
| 2025-05-01 | $24.88 | $24.88 | 573,500 | — | — |
| 2025-04-30 | $25.63 | $25.63 | 703,700 | — | — |
| 2025-04-29 | $25.78 | $25.78 | 926,800 | — | — |
| 2025-04-28 | $25.75 | $25.75 | 1,292,700 | — | — |
| 2025-04-25 | $26.45 | $26.45 | 832,100 | — | — |
| 2025-04-24 | $26.13 | $26.13 | 828,600 | — | — |
| 2025-04-23 | $25.46 | $25.46 | 1,537,200 | — | — |
| 2025-04-22 | $25.99 | $25.99 | 1,707,900 | — | — |
| 2025-04-21 | $26.19 | $26.19 | 1,268,200 | — | — |
| 2025-04-17 | $25.75 | $25.75 | 1,141,800 | — | — |
| 2025-04-16 | $25.21 | $25.21 | 2,047,800 | — | — |
| 2025-04-15 | $25.59 | $25.59 | 3,223,100 | — | — |
| 2025-04-14 | $26.54 | $26.54 | 3,372,600 | — | — |
| 2025-04-11 | $24.49 | $24.49 | 4,031,300 | — | — |
| 2025-04-10 | $19.22 | $19.22 | 1,266,300 | — | — |
| 2025-04-09 | $19.52 | $19.52 | 1,583,100 | — | — |
| 2025-04-08 | $17.97 | $17.97 | 1,107,700 | — | — |
| 2025-04-07 | $18.21 | $18.21 | 1,221,200 | — | — |
| 2025-04-04 | $18.03 | $18.03 | 1,608,800 | — | — |
| 2025-04-03 | $18.87 | $18.87 | 1,035,800 | — | — |
| 2025-04-02 | $19.88 | $19.88 | 821,700 | — | — |
| 2025-04-01 | $18.84 | $18.84 | 1,183,900 | — | — |
| 2025-03-31 | $19.74 | $19.74 | 901,900 | — | — |
| 2025-03-28 | $19.96 | $19.96 | 857,000 | — | — |
| 2025-03-27 | $20.26 | $20.26 | 619,200 | — | — |
| 2025-03-26 | $20.60 | $20.60 | 650,900 | — | — |
| 2025-03-25 | $21.45 | $21.45 | 851,300 | — | — |
| 2025-03-24 | $22.75 | $22.75 | 833,300 | — | — |
| 2025-03-21 | $21.80 | $21.80 | 1,486,800 | — | — |
| 2025-03-20 | $22.28 | $22.28 | 657,000 | — | — |
| 2025-03-19 | $22.67 | $22.67 | 622,900 | — | — |
| 2025-03-18 | $22.90 | $22.90 | 1,075,700 | — | — |
| 2025-03-17 | $23.73 | $23.73 | 711,800 | — | — |
| 2025-03-14 | $22.90 | $22.90 | 605,700 | — | — |
| 2025-03-13 | $21.93 | $21.93 | 958,000 | — | — |
| 2025-03-12 | $22.77 | $22.77 | 1,040,900 | — | — |
| 2025-03-11 | $21.66 | $21.66 | 1,080,700 | — | — |
| 2025-03-10 | $19.96 | $19.96 | 1,270,600 | — | — |
| 2025-03-07 | $21.02 | $21.02 | 854,500 | — | — |
| 2025-03-06 | $21.05 | $21.05 | 774,900 | — | — |
| 2025-03-05 | $21.84 | $21.84 | 850,400 | — | — |
| 2025-03-04 | $21.08 | $21.08 | 1,156,400 | — | — |
| 2025-03-03 | $21.24 | $21.24 | 868,400 | — | — |
| 2025-02-28 | $22.31 | $22.31 | 1,071,700 | — | — |
| 2025-02-27 | $22.25 | $22.25 | 1,872,300 | — | — |
| 2025-02-26 | $21.70 | $21.70 | 1,092,300 | — | — |
| 2025-02-25 | $21.05 | $21.05 | 1,177,200 | — | — |
| 2025-02-24 | $21.69 | $21.69 | 912,700 | — | — |
| 2025-02-21 | $22.64 | $22.64 | 1,246,900 | — | — |
| 2025-02-20 | $24.00 | $24.00 | 1,500,900 | — | — |
| 2025-02-19 | $26.01 | $26.01 | 960,800 | — | — |
| 2025-02-18 | $26.01 | $26.01 | 2,132,000 | — | — |
| 2025-02-14 | $24.85 | $24.85 | 1,585,100 | — | — |
| 2025-02-13 | $24.43 | $24.43 | 692,500 | — | — |
| 2025-02-12 | $23.86 | $23.86 | 704,300 | — | — |
| 2025-02-11 | $24.49 | $24.49 | 864,800 | — | — |
| 2025-02-10 | $25.18 | $25.18 | 602,400 | — | — |
| 2025-02-07 | $25.67 | $25.67 | 610,100 | — | — |
| 2025-02-06 | $25.89 | $25.89 | 1,065,200 | — | — |
| 2025-02-05 | $26.15 | $26.15 | 1,409,400 | — | — |
| 2025-02-04 | $24.93 | $24.93 | 688,100 | — | — |
| 2025-02-03 | $24.72 | $24.72 | 905,800 | — | — |
| 2025-01-31 | $25.08 | $25.08 | 778,200 | — | — |
| 2025-01-30 | $25.43 | $25.43 | 990,700 | — | — |
| 2025-01-29 | $24.96 | $24.96 | 878,400 | — | — |
| 2025-01-28 | $25.52 | $25.52 | 891,700 | — | — |
| 2025-01-27 | $24.07 | $24.07 | 1,416,700 | — | — |
| 2025-01-24 | $24.67 | $24.67 | 1,285,000 | — | — |
| 2025-01-23 | $24.41 | $24.41 | 1,929,900 | — | — |
| 2025-01-22 | $24.34 | $24.34 | 3,618,800 | — | — |
| 2025-01-21 | $21.33 | $21.33 | 989,100 | — | — |
| 2025-01-17 | $19.00 | $19.00 | 437,600 | — | — |
| 2025-01-16 | $18.69 | $18.69 | 484,600 | — | — |
| 2025-01-15 | $19.30 | $19.30 | 475,400 | — | — |
| 2025-01-14 | $19.07 | $19.07 | 708,900 | — | — |
| 2025-01-13 | $19.47 | $19.47 | 619,700 | — | — |
| 2025-01-10 | $19.29 | $19.29 | 515,600 | — | — |
| 2025-01-08 | $20.33 | $20.33 | 527,600 | — | — |
| 2025-01-07 | $21.15 | $21.15 | 608,500 | — | — |
| 2025-01-06 | $21.09 | $21.09 | 514,000 | — | — |
| 2025-01-03 | $20.87 | $20.87 | 566,800 | — | — |
| 2025-01-02 | $20.40 | $20.40 | 735,000 | — | — |