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
- 2015-09-30 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 | $15.45 | $15.45 | 982,300 | — | — |
| 2025-12-30 | $15.65 | $15.65 | 1,229,400 | — | — |
| 2025-12-29 | $15.75 | $15.75 | 1,457,400 | — | — |
| 2025-12-26 | $15.87 | $15.87 | 773,400 | — | — |
| 2025-12-24 | $15.63 | $15.63 | 311,300 | — | — |
| 2025-12-23 | $15.53 | $15.53 | 1,155,700 | — | — |
| 2025-12-22 | $15.70 | $15.70 | 1,123,700 | — | — |
| 2025-12-19 | $15.70 | $15.70 | 2,039,200 | — | — |
| 2025-12-18 | $15.83 | $15.83 | 1,201,400 | — | — |
| 2025-12-17 | $15.80 | $15.80 | 3,929,400 | — | — |
| 2025-12-16 | $15.52 | $15.52 | 1,878,400 | — | — |
| 2025-12-15 | $15.44 | $15.44 | 2,601,400 | — | — |
| 2025-12-12 | $15.63 | $15.63 | 2,186,900 | — | — |
| 2025-12-11 | $16.08 | $16.08 | 2,455,700 | — | — |
| 2025-12-10 | $16.53 | $16.53 | 3,904,300 | — | — |
| 2025-12-09 | $17.41 | $17.41 | 2,550,500 | — | — |
| 2025-12-08 | $16.72 | $16.72 | 3,147,900 | — | — |
| 2025-12-05 | $17.19 | $17.19 | 1,574,400 | — | — |
| 2025-12-04 | $17.38 | $17.38 | 883,200 | — | — |
| 2025-12-03 | $17.04 | $17.04 | 1,422,900 | — | — |
| 2025-12-02 | $16.76 | $16.76 | 1,132,900 | — | — |
| 2025-12-01 | $17.10 | $17.10 | 1,310,800 | — | — |
| 2025-11-28 | $17.07 | $17.07 | 474,900 | — | — |
| 2025-11-26 | $17.06 | $17.06 | 1,018,900 | — | — |
| 2025-11-25 | $16.89 | $16.89 | 1,296,200 | — | — |
| 2025-11-24 | $16.29 | $16.29 | 2,027,600 | — | — |
| 2025-11-21 | $15.84 | $15.84 | 2,960,000 | — | — |
| 2025-11-20 | $15.30 | $15.30 | 1,357,000 | — | — |
| 2025-11-19 | $15.71 | $15.71 | 2,599,700 | — | — |
| 2025-11-18 | $15.18 | $15.18 | 1,700,100 | — | — |
| 2025-11-17 | $15.06 | $15.06 | 2,350,100 | — | — |
| 2025-11-14 | $15.28 | $15.28 | 3,050,800 | — | — |
| 2025-11-13 | $15.31 | $15.31 | 4,250,300 | — | — |
| 2025-11-12 | $15.86 | $15.86 | 4,123,100 | — | — |
| 2025-11-11 | $15.75 | $15.75 | 7,695,700 | — | — |
| 2025-11-10 | $16.04 | $16.04 | 10,597,400 | — | — |
| 2025-11-07 | $21.50 | $21.50 | 1,138,500 | — | — |
| 2025-11-06 | $21.61 | $21.61 | 1,053,400 | — | — |
| 2025-11-05 | $21.96 | $21.96 | 839,000 | — | — |
| 2025-11-04 | $22.00 | $22.00 | 1,058,200 | — | — |
| 2025-11-03 | $21.70 | $21.70 | 944,300 | — | — |
| 2025-10-31 | $21.93 | $21.93 | 923,500 | — | — |
| 2025-10-30 | $22.16 | $22.16 | 623,700 | — | — |
| 2025-10-29 | $22.76 | $22.76 | 1,068,600 | — | — |
| 2025-10-28 | $22.94 | $22.94 | 480,300 | — | — |
| 2025-10-27 | $22.90 | $22.90 | 1,080,500 | — | — |
| 2025-10-24 | $22.80 | $22.80 | 1,424,000 | — | — |
| 2025-10-23 | $21.97 | $21.97 | 2,229,500 | — | — |
| 2025-10-22 | $21.28 | $21.28 | 1,028,200 | — | — |
| 2025-10-21 | $21.06 | $21.06 | 893,300 | — | — |
| 2025-10-20 | $20.85 | $20.85 | 494,200 | — | — |
| 2025-10-17 | $20.59 | $20.59 | 655,000 | — | — |
| 2025-10-16 | $21.13 | $21.13 | 1,144,200 | — | — |
| 2025-10-15 | $21.11 | $21.11 | 1,602,700 | — | — |
| 2025-10-14 | $20.93 | $20.93 | 1,083,200 | — | — |
| 2025-10-13 | $19.79 | $19.79 | 1,175,100 | — | — |
| 2025-10-10 | $19.74 | $19.74 | 1,301,000 | — | — |
| 2025-10-09 | $20.32 | $20.32 | 1,729,200 | — | — |
| 2025-10-08 | $20.58 | $20.58 | 1,011,500 | — | — |
| 2025-10-07 | $20.39 | $20.39 | 1,245,300 | — | — |
| 2025-10-06 | $20.39 | $20.39 | 1,498,000 | — | — |
| 2025-10-03 | $21.15 | $21.15 | 993,300 | — | — |
| 2025-10-02 | $21.20 | $21.20 | 1,318,400 | — | — |
| 2025-10-01 | $21.18 | $21.18 | 2,094,900 | — | — |
| 2025-09-30 | $21.64 | $21.64 | 1,363,100 | — | — |
| 2025-09-29 | $21.91 | $21.91 | 1,378,500 | — | — |
| 2025-09-26 | $21.85 | $21.85 | 905,800 | — | — |
| 2025-09-25 | $21.59 | $21.59 | 776,400 | — | — |
| 2025-09-24 | $21.88 | $21.88 | 656,200 | — | — |
| 2025-09-23 | $21.77 | $21.77 | 1,213,500 | — | — |
| 2025-09-22 | $21.87 | $21.87 | 1,257,300 | — | — |
| 2025-09-19 | $21.62 | $21.62 | 1,805,300 | — | — |
| 2025-09-18 | $22.03 | $22.03 | 2,101,400 | — | — |
| 2025-09-17 | $21.79 | $21.79 | 1,400,300 | — | — |
| 2025-09-16 | $21.56 | $21.56 | 1,182,700 | — | — |
| 2025-09-15 | $21.60 | $21.60 | 1,427,500 | — | — |
| 2025-09-12 | $21.87 | $21.87 | 1,034,600 | — | — |
| 2025-09-11 | $22.11 | $22.11 | 1,269,200 | — | — |
| 2025-09-10 | $21.46 | $21.46 | 2,149,300 | — | — |
| 2025-09-09 | $21.94 | $21.94 | 2,099,900 | — | — |
| 2025-09-08 | $22.08 | $22.08 | 1,055,600 | — | — |
| 2025-09-05 | $22.51 | $22.51 | 1,035,300 | — | — |
| 2025-09-04 | $22.36 | $22.36 | 1,442,900 | — | — |
| 2025-09-03 | $22.51 | $22.51 | 1,381,500 | — | — |
| 2025-09-02 | $22.58 | $22.58 | 1,157,400 | — | — |
| 2025-08-29 | $22.69 | $22.69 | 1,129,800 | — | — |
| 2025-08-28 | $22.72 | $22.72 | 1,109,800 | — | — |
| 2025-08-27 | $22.82 | $22.82 | 1,093,300 | — | — |
| 2025-08-26 | $22.69 | $22.69 | 958,800 | — | — |
| 2025-08-25 | $23.04 | $23.04 | 769,500 | — | — |
| 2025-08-22 | $23.64 | $23.64 | 1,273,800 | — | — |
| 2025-08-21 | $22.86 | $22.86 | 1,661,800 | — | — |
| 2025-08-20 | $23.84 | $23.84 | 2,164,500 | — | — |
| 2025-08-19 | $23.20 | $23.20 | 1,136,000 | — | — |
| 2025-08-18 | $22.49 | $22.49 | 840,700 | — | — |
| 2025-08-15 | $22.80 | $22.80 | 1,074,700 | — | — |
| 2025-08-14 | $22.50 | $22.50 | 1,902,000 | — | — |
| 2025-08-13 | $23.56 | $23.56 | 1,746,000 | — | — |
| 2025-08-12 | $22.98 | $22.98 | 1,670,800 | — | — |
| 2025-08-11 | $22.74 | $22.74 | 2,115,500 | — | — |
| 2025-08-08 | $23.64 | $23.64 | 1,704,300 | — | — |
| 2025-08-07 | $23.22 | $23.22 | 2,625,900 | — | — |
| 2025-08-06 | $22.41 | $22.41 | 1,144,000 | — | — |
| 2025-08-05 | $22.14 | $22.14 | 3,629,800 | — | — |
| 2025-08-04 | $22.22 | $22.22 | 1,813,700 | — | — |
| 2025-08-01 | $21.28 | $21.28 | 3,103,600 | — | — |
| 2025-07-31 | $21.95 | $21.95 | 1,476,500 | — | — |
| 2025-07-30 | $22.37 | $22.37 | 977,200 | — | — |
| 2025-07-29 | $22.33 | $22.33 | 1,159,900 | — | — |
| 2025-07-28 | $22.44 | $22.44 | 2,511,900 | — | — |
| 2025-07-25 | $21.26 | $21.26 | 1,083,100 | — | — |
| 2025-07-24 | $21.01 | $21.01 | 2,903,400 | — | — |
| 2025-07-23 | $22.22 | $22.22 | 679,200 | — | — |
| 2025-07-22 | $22.06 | $22.06 | 1,804,700 | — | — |
| 2025-07-21 | $22.36 | $22.36 | 1,317,200 | — | — |
| 2025-07-18 | $22.32 | $22.32 | 1,474,000 | — | — |
| 2025-07-17 | $22.62 | $22.62 | 1,017,100 | — | — |
| 2025-07-16 | $22.64 | $22.64 | 1,933,400 | — | — |
| 2025-07-15 | $21.84 | $21.84 | 1,424,900 | — | — |
| 2025-07-14 | $22.47 | $22.47 | 1,084,000 | — | — |
| 2025-07-11 | $22.04 | $22.04 | 793,200 | — | — |
| 2025-07-10 | $22.28 | $22.28 | 775,500 | — | — |
| 2025-07-09 | $22.39 | $22.39 | 1,181,800 | — | — |
| 2025-07-08 | $22.26 | $22.26 | 1,424,400 | — | — |
| 2025-07-07 | $22.03 | $22.03 | 1,445,900 | — | — |
| 2025-07-03 | $22.15 | $22.15 | 770,100 | — | — |
| 2025-07-02 | $22.02 | $22.02 | 2,977,100 | — | — |
| 2025-07-01 | $22.55 | $22.55 | 3,096,300 | — | — |
| 2025-06-30 | $22.23 | $22.23 | 1,929,700 | — | — |
| 2025-06-27 | $21.95 | $21.95 | 2,144,700 | — | — |
| 2025-06-26 | $21.70 | $21.70 | 1,778,700 | — | — |
| 2025-06-25 | $21.71 | $21.71 | 2,492,200 | — | — |
| 2025-06-24 | $21.11 | $21.11 | 2,784,800 | — | — |
| 2025-06-23 | $20.20 | $20.20 | 2,322,200 | — | — |
| 2025-06-20 | $19.30 | $19.30 | 4,540,200 | — | — |
| 2025-06-18 | $19.83 | $19.83 | 2,576,800 | — | — |
| 2025-06-17 | $20.33 | $20.33 | 10,218,800 | — | — |
| 2025-06-16 | $23.17 | $23.17 | 754,700 | — | — |
| 2025-06-13 | $22.74 | $22.74 | 771,400 | — | — |
| 2025-06-12 | $23.10 | $23.10 | 328,100 | — | — |
| 2025-06-11 | $23.17 | $23.17 | 454,600 | — | — |
| 2025-06-10 | $23.32 | $23.32 | 566,000 | — | — |
| 2025-06-09 | $23.36 | $23.36 | 1,688,200 | — | — |
| 2025-06-06 | $23.19 | $23.19 | 567,100 | — | — |
| 2025-06-05 | $23.17 | $23.17 | 867,900 | — | — |
| 2025-06-04 | $23.06 | $23.06 | 2,412,200 | — | — |
| 2025-06-03 | $23.28 | $23.28 | 1,191,800 | — | — |
| 2025-06-02 | $23.39 | $23.39 | 1,031,600 | — | — |
| 2025-05-30 | $23.61 | $23.61 | 2,232,100 | — | — |
| 2025-05-29 | $22.80 | $22.80 | 603,400 | — | — |
| 2025-05-28 | $22.89 | $22.89 | 361,600 | — | — |
| 2025-05-27 | $23.05 | $23.05 | 692,500 | — | — |
| 2025-05-23 | $22.80 | $22.80 | 692,300 | — | — |
| 2025-05-22 | $22.60 | $22.60 | 712,700 | — | — |
| 2025-05-21 | $22.67 | $22.67 | 947,400 | — | — |
| 2025-05-20 | $23.20 | $23.20 | 2,877,600 | — | — |
| 2025-05-19 | $23.60 | $23.60 | 712,400 | — | — |
| 2025-05-16 | $23.94 | $23.94 | 962,600 | — | — |
| 2025-05-15 | $23.64 | $23.64 | 1,255,100 | — | — |
| 2025-05-14 | $22.77 | $22.77 | 992,800 | — | — |
| 2025-05-13 | $22.93 | $22.93 | 992,600 | — | — |
| 2025-05-12 | $23.26 | $23.26 | 1,734,900 | — | — |
| 2025-05-09 | $22.16 | $22.16 | 1,346,200 | — | — |
| 2025-05-08 | $22.68 | $22.68 | 1,125,000 | — | — |
| 2025-05-07 | $23.16 | $23.16 | 1,116,200 | — | — |
| 2025-05-06 | $23.01 | $23.01 | 604,000 | — | — |
| 2025-05-05 | $23.47 | $23.47 | 933,200 | — | — |
| 2025-05-02 | $23.08 | $23.08 | 554,700 | — | — |
| 2025-05-01 | $22.43 | $22.43 | 788,500 | — | — |
| 2025-04-30 | $21.95 | $21.95 | 1,356,300 | — | — |
| 2025-04-29 | $22.33 | $22.33 | 784,500 | — | — |
| 2025-04-28 | $21.56 | $21.56 | 810,600 | — | — |
| 2025-04-25 | $21.48 | $21.48 | 846,200 | — | — |
| 2025-04-24 | $21.84 | $21.84 | 921,100 | — | — |
| 2025-04-23 | $21.20 | $21.20 | 930,900 | — | — |
| 2025-04-22 | $20.51 | $20.51 | 772,800 | — | — |
| 2025-04-21 | $20.20 | $20.20 | 1,192,200 | — | — |
| 2025-04-17 | $21.22 | $21.22 | 627,500 | — | — |
| 2025-04-16 | $21.09 | $21.09 | 821,900 | — | — |
| 2025-04-15 | $21.07 | $21.07 | 688,600 | — | — |
| 2025-04-14 | $21.32 | $21.32 | 907,600 | — | — |
| 2025-04-11 | $20.99 | $20.99 | 815,500 | — | — |
| 2025-04-10 | $20.87 | $20.87 | 1,218,200 | — | — |
| 2025-04-09 | $21.44 | $21.44 | 2,480,100 | — | — |
| 2025-04-08 | $20.53 | $20.53 | 1,430,500 | — | — |
| 2025-04-07 | $20.51 | $20.51 | 1,689,100 | — | — |
| 2025-04-04 | $21.11 | $21.11 | 1,851,800 | — | — |
| 2025-04-03 | $22.83 | $22.83 | 1,267,500 | — | — |
| 2025-04-02 | $23.54 | $23.54 | 463,800 | — | — |
| 2025-04-01 | $23.48 | $23.48 | 848,300 | — | — |
| 2025-03-31 | $23.75 | $23.75 | 641,600 | — | — |
| 2025-03-28 | $23.95 | $23.95 | 604,800 | — | — |
| 2025-03-27 | $24.12 | $24.12 | 376,600 | — | — |
| 2025-03-26 | $24.02 | $24.02 | 489,100 | — | — |
| 2025-03-25 | $24.19 | $24.19 | 838,800 | — | — |
| 2025-03-24 | $24.39 | $24.39 | 610,500 | — | — |
| 2025-03-21 | $24.21 | $24.21 | 1,232,200 | — | — |
| 2025-03-20 | $24.39 | $24.39 | 1,060,600 | — | — |
| 2025-03-19 | $24.36 | $24.36 | 693,400 | — | — |
| 2025-03-18 | $24.37 | $24.37 | 769,400 | — | — |
| 2025-03-17 | $24.40 | $24.40 | 639,500 | — | — |
| 2025-03-14 | $23.60 | $23.60 | 849,200 | — | — |
| 2025-03-13 | $23.61 | $23.61 | 819,600 | — | — |
| 2025-03-12 | $23.40 | $23.40 | 1,585,100 | — | — |
| 2025-03-11 | $23.63 | $23.63 | 1,075,100 | — | — |
| 2025-03-10 | $23.66 | $23.66 | 1,208,900 | — | — |
| 2025-03-07 | $24.05 | $24.05 | 813,700 | — | — |
| 2025-03-06 | $24.16 | $24.16 | 1,017,500 | — | — |
| 2025-03-05 | $23.97 | $23.97 | 1,713,100 | — | — |
| 2025-03-04 | $23.80 | $23.80 | 1,361,900 | — | — |
| 2025-03-03 | $24.00 | $24.00 | 2,033,000 | — | — |
| 2025-02-28 | $24.08 | $24.08 | 2,926,900 | — | — |
| 2025-02-27 | $24.62 | $24.62 | 1,095,700 | — | — |
| 2025-02-26 | $25.05 | $25.05 | 1,376,300 | — | — |
| 2025-02-25 | $25.44 | $25.44 | 1,006,400 | — | — |
| 2025-02-24 | $25.16 | $25.16 | 1,612,900 | — | — |
| 2025-02-21 | $25.31 | $25.31 | 1,336,300 | — | — |
| 2025-02-20 | $25.67 | $25.67 | 752,800 | — | — |
| 2025-02-19 | $25.82 | $25.82 | 629,100 | — | — |
| 2025-02-18 | $25.85 | $25.85 | 577,700 | — | — |
| 2025-02-14 | $25.87 | $25.87 | 911,900 | — | — |
| 2025-02-13 | $25.79 | $25.79 | 685,400 | — | — |
| 2025-02-12 | $25.35 | $25.35 | 1,112,500 | — | — |
| 2025-02-11 | $25.75 | $25.75 | 833,000 | — | — |
| 2025-02-10 | $25.58 | $25.58 | 823,900 | — | — |
| 2025-02-07 | $25.80 | $25.80 | 1,165,500 | — | — |
| 2025-02-06 | $25.65 | $25.65 | 1,891,300 | — | — |
| 2025-02-05 | $25.79 | $25.79 | 1,082,200 | — | — |
| 2025-02-04 | $25.70 | $25.70 | 845,800 | — | — |
| 2025-02-03 | $25.30 | $25.30 | 1,288,800 | — | — |
| 2025-01-31 | $25.49 | $25.49 | 1,302,700 | — | — |
| 2025-01-30 | $25.75 | $25.75 | 2,660,600 | — | — |
| 2025-01-29 | $25.75 | $25.75 | 4,407,400 | — | — |
| 2025-01-28 | $25.75 | $25.75 | 9,133,400 | — | — |
| 2025-01-27 | $21.25 | $21.25 | 3,017,900 | — | — |
| 2025-01-24 | $20.32 | $20.32 | 1,123,200 | — | — |
| 2025-01-23 | $20.61 | $20.61 | 2,380,500 | — | — |
| 2025-01-22 | $20.35 | $20.35 | 635,400 | — | — |
| 2025-01-21 | $20.47 | $20.47 | 631,400 | — | — |
| 2025-01-17 | $20.19 | $20.19 | 592,900 | — | — |
| 2025-01-16 | $20.00 | $20.00 | 882,600 | — | — |
| 2025-01-15 | $20.23 | $20.23 | 1,140,400 | — | — |
| 2025-01-14 | $19.85 | $19.85 | 1,017,400 | — | — |
| 2025-01-13 | $21.16 | $21.16 | 1,319,200 | — | — |
| 2025-01-10 | $20.65 | $20.65 | 514,200 | — | — |
| 2025-01-08 | $21.23 | $21.23 | 656,500 | — | — |
| 2025-01-07 | $20.64 | $20.64 | 1,001,200 | — | — |
| 2025-01-06 | $20.53 | $20.53 | 813,200 | — | — |
| 2025-01-03 | $21.08 | $21.08 | 756,900 | — | — |
| 2025-01-02 | $21.29 | $21.29 | 982,600 | — | — |