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
- 2018-10-17 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 | $19.72 | $19.72 | 259,800 | — | — |
| 2025-12-30 | $19.70 | $19.70 | 247,000 | — | — |
| 2025-12-29 | $20.17 | $20.17 | 321,200 | — | — |
| 2025-12-26 | $20.36 | $20.36 | 204,300 | — | — |
| 2025-12-24 | $20.36 | $20.36 | 123,100 | — | — |
| 2025-12-23 | $20.39 | $20.39 | 309,900 | — | — |
| 2025-12-22 | $20.81 | $20.81 | 421,400 | — | — |
| 2025-12-19 | $20.38 | $20.38 | 711,200 | — | — |
| 2025-12-18 | $20.25 | $20.25 | 736,200 | — | — |
| 2025-12-17 | $19.14 | $19.14 | 352,700 | — | — |
| 2025-12-16 | $19.42 | $19.42 | 606,500 | — | — |
| 2025-12-15 | $18.41 | $18.41 | 246,200 | — | — |
| 2025-12-12 | $18.59 | $18.59 | 613,800 | — | — |
| 2025-12-11 | $18.82 | $18.82 | 581,500 | — | — |
| 2025-12-10 | $18.79 | $18.79 | 453,900 | — | — |
| 2025-12-09 | $19.00 | $19.00 | 526,200 | — | — |
| 2025-12-08 | $19.00 | $19.00 | 570,900 | — | — |
| 2025-12-05 | $19.68 | $19.68 | 724,500 | — | — |
| 2025-12-04 | $19.24 | $19.24 | 532,700 | — | — |
| 2025-12-03 | $19.18 | $19.18 | 604,500 | — | — |
| 2025-12-02 | $19.42 | $19.42 | 645,700 | — | — |
| 2025-12-01 | $18.87 | $18.87 | 399,300 | — | — |
| 2025-11-28 | $19.46 | $19.46 | 208,300 | — | — |
| 2025-11-26 | $19.48 | $19.48 | 371,800 | — | — |
| 2025-11-25 | $19.67 | $19.67 | 585,000 | — | — |
| 2025-11-24 | $19.49 | $19.49 | 861,900 | — | — |
| 2025-11-21 | $19.50 | $19.50 | 943,800 | — | — |
| 2025-11-20 | $18.68 | $18.68 | 474,000 | — | — |
| 2025-11-19 | $18.60 | $18.60 | 472,200 | — | — |
| 2025-11-18 | $18.36 | $18.36 | 633,700 | — | — |
| 2025-11-17 | $17.92 | $17.92 | 1,152,000 | — | — |
| 2025-11-14 | $17.42 | $17.42 | 1,188,400 | — | — |
| 2025-11-13 | $17.26 | $17.26 | 523,100 | — | — |
| 2025-11-12 | $18.00 | $18.00 | 795,900 | — | — |
| 2025-11-11 | $18.22 | $18.22 | 2,520,600 | — | — |
| 2025-11-10 | $15.68 | $15.68 | 699,400 | — | — |
| 2025-11-07 | $15.77 | $15.77 | 671,900 | — | — |
| 2025-11-06 | $15.19 | $15.19 | 427,600 | — | — |
| 2025-11-05 | $15.36 | $15.36 | 490,500 | — | — |
| 2025-11-04 | $15.35 | $15.35 | 442,300 | — | — |
| 2025-11-03 | $15.05 | $15.05 | 392,000 | — | — |
| 2025-10-31 | $14.83 | $14.83 | 289,200 | — | — |
| 2025-10-30 | $15.15 | $15.15 | 281,700 | — | — |
| 2025-10-29 | $15.26 | $15.26 | 281,500 | — | — |
| 2025-10-28 | $15.79 | $15.79 | 358,900 | — | — |
| 2025-10-27 | $15.66 | $15.66 | 341,900 | — | — |
| 2025-10-24 | $15.49 | $15.49 | 265,800 | — | — |
| 2025-10-23 | $15.43 | $15.43 | 284,200 | — | — |
| 2025-10-22 | $15.40 | $15.40 | 239,400 | — | — |
| 2025-10-21 | $15.52 | $15.52 | 225,600 | — | — |
| 2025-10-20 | $15.22 | $15.22 | 258,700 | — | — |
| 2025-10-17 | $14.74 | $14.74 | 391,500 | — | — |
| 2025-10-16 | $15.10 | $15.10 | 355,800 | — | — |
| 2025-10-15 | $15.22 | $15.22 | 555,100 | — | — |
| 2025-10-14 | $15.26 | $15.26 | 380,300 | — | — |
| 2025-10-13 | $14.94 | $14.94 | 379,300 | — | — |
| 2025-10-10 | $14.78 | $14.78 | 595,800 | — | — |
| 2025-10-09 | $15.72 | $15.72 | 561,400 | — | — |
| 2025-10-08 | $15.21 | $15.21 | 768,500 | — | — |
| 2025-10-07 | $15.33 | $15.33 | 730,000 | — | — |
| 2025-10-06 | $14.49 | $14.49 | 446,200 | — | — |
| 2025-10-03 | $14.50 | $14.50 | 346,300 | — | — |
| 2025-10-02 | $14.31 | $14.31 | 279,200 | — | — |
| 2025-10-01 | $14.27 | $14.27 | 634,300 | — | — |
| 2025-09-30 | $14.72 | $14.72 | 490,500 | — | — |
| 2025-09-29 | $14.17 | $14.17 | 299,700 | — | — |
| 2025-09-26 | $14.05 | $14.05 | 321,700 | — | — |
| 2025-09-25 | $14.14 | $14.14 | 423,400 | — | — |
| 2025-09-24 | $14.22 | $14.22 | 418,400 | — | — |
| 2025-09-23 | $14.26 | $14.26 | 539,300 | — | — |
| 2025-09-22 | $14.84 | $14.84 | 310,100 | — | — |
| 2025-09-19 | $14.60 | $14.60 | 825,800 | — | — |
| 2025-09-18 | $15.18 | $15.18 | 351,200 | — | — |
| 2025-09-17 | $14.71 | $14.71 | 431,000 | — | — |
| 2025-09-16 | $15.10 | $15.10 | 299,800 | — | — |
| 2025-09-15 | $15.14 | $15.14 | 474,400 | — | — |
| 2025-09-12 | $15.70 | $15.70 | 513,000 | — | — |
| 2025-09-11 | $16.32 | $16.32 | 571,000 | — | — |
| 2025-09-10 | $15.66 | $15.66 | 411,700 | — | — |
| 2025-09-09 | $16.04 | $16.04 | 253,600 | — | — |
| 2025-09-08 | $16.13 | $16.13 | 288,600 | — | — |
| 2025-09-05 | $16.29 | $16.29 | 240,100 | — | — |
| 2025-09-04 | $16.35 | $16.35 | 189,200 | — | — |
| 2025-09-03 | $16.22 | $16.22 | 411,100 | — | — |
| 2025-09-02 | $16.45 | $16.45 | 255,200 | — | — |
| 2025-08-29 | $16.67 | $16.67 | 197,400 | — | — |
| 2025-08-28 | $16.62 | $16.62 | 250,600 | — | — |
| 2025-08-27 | $16.59 | $16.59 | 270,600 | — | — |
| 2025-08-26 | $16.42 | $16.42 | 285,500 | — | — |
| 2025-08-25 | $16.05 | $16.05 | 243,400 | — | — |
| 2025-08-22 | $16.39 | $16.39 | 333,600 | — | — |
| 2025-08-21 | $15.64 | $15.64 | 279,100 | — | — |
| 2025-08-20 | $15.54 | $15.54 | 354,400 | — | — |
| 2025-08-19 | $15.49 | $15.49 | 470,800 | — | — |
| 2025-08-18 | $15.54 | $15.54 | 520,800 | — | — |
| 2025-08-15 | $15.46 | $15.46 | 365,300 | — | — |
| 2025-08-14 | $15.30 | $15.30 | 341,400 | — | — |
| 2025-08-13 | $15.70 | $15.70 | 582,800 | — | — |
| 2025-08-12 | $15.20 | $15.20 | 545,400 | — | — |
| 2025-08-11 | $15.40 | $15.40 | 266,500 | — | — |
| 2025-08-08 | $15.68 | $15.68 | 371,600 | — | — |
| 2025-08-07 | $16.32 | $16.32 | 511,300 | — | — |
| 2025-08-06 | $16.41 | $16.41 | 1,072,000 | — | — |
| 2025-08-05 | $16.00 | $16.00 | 1,788,900 | — | — |
| 2025-08-04 | $17.90 | $17.90 | 672,300 | — | — |
| 2025-08-01 | $17.39 | $17.39 | 571,200 | — | — |
| 2025-07-31 | $17.03 | $17.03 | 417,600 | — | — |
| 2025-07-30 | $17.80 | $17.80 | 371,200 | — | — |
| 2025-07-29 | $17.82 | $17.82 | 275,500 | — | — |
| 2025-07-28 | $17.60 | $17.60 | 199,300 | — | — |
| 2025-07-25 | $17.25 | $17.25 | 208,800 | — | — |
| 2025-07-24 | $17.36 | $17.36 | 218,000 | — | — |
| 2025-07-23 | $17.76 | $17.76 | 345,200 | — | — |
| 2025-07-22 | $17.16 | $17.16 | 319,100 | — | — |
| 2025-07-21 | $16.67 | $16.67 | 217,800 | — | — |
| 2025-07-18 | $16.62 | $16.62 | 296,100 | — | — |
| 2025-07-17 | $16.73 | $16.73 | 329,200 | — | — |
| 2025-07-16 | $17.10 | $17.10 | 336,000 | — | — |
| 2025-07-15 | $16.92 | $16.92 | 270,200 | — | — |
| 2025-07-14 | $17.32 | $17.32 | 300,200 | — | — |
| 2025-07-11 | $17.20 | $17.20 | 382,400 | — | — |
| 2025-07-10 | $18.78 | $18.78 | 294,900 | — | — |
| 2025-07-09 | $18.44 | $18.44 | 232,900 | — | — |
| 2025-07-08 | $18.17 | $18.17 | 261,600 | — | — |
| 2025-07-07 | $18.02 | $18.02 | 344,600 | — | — |
| 2025-07-03 | $18.47 | $18.47 | 288,600 | — | — |
| 2025-07-02 | $18.43 | $18.43 | 439,600 | — | — |
| 2025-07-01 | $18.31 | $18.31 | 500,300 | — | — |
| 2025-06-30 | $18.82 | $18.82 | 469,500 | — | — |
| 2025-06-27 | $18.43 | $18.43 | 1,043,200 | — | — |
| 2025-06-26 | $18.09 | $18.09 | 494,800 | — | — |
| 2025-06-25 | $17.92 | $17.92 | 557,200 | — | — |
| 2025-06-24 | $17.83 | $17.83 | 578,400 | — | — |
| 2025-06-23 | $16.52 | $16.52 | 675,000 | — | — |
| 2025-06-20 | $16.39 | $16.39 | 406,200 | — | — |
| 2025-06-18 | $16.68 | $16.68 | 377,400 | — | — |
| 2025-06-17 | $17.15 | $17.15 | 481,100 | — | — |
| 2025-06-16 | $17.93 | $17.93 | 317,000 | — | — |
| 2025-06-13 | $17.42 | $17.42 | 1,592,400 | — | — |
| 2025-06-12 | $18.26 | $18.26 | 213,200 | — | — |
| 2025-06-11 | $18.81 | $18.81 | 265,000 | — | — |
| 2025-06-10 | $19.10 | $19.10 | 334,700 | — | — |
| 2025-06-09 | $18.86 | $18.86 | 293,400 | — | — |
| 2025-06-06 | $18.90 | $18.90 | 485,100 | — | — |
| 2025-06-05 | $19.06 | $19.06 | 1,057,400 | — | — |
| 2025-06-04 | $18.49 | $18.49 | 343,600 | — | — |
| 2025-06-03 | $18.90 | $18.90 | 454,800 | — | — |
| 2025-06-02 | $18.86 | $18.86 | 417,900 | — | — |
| 2025-05-30 | $18.90 | $18.90 | 438,000 | — | — |
| 2025-05-29 | $18.98 | $18.98 | 305,200 | — | — |
| 2025-05-28 | $18.49 | $18.49 | 401,300 | — | — |
| 2025-05-27 | $18.59 | $18.59 | 497,200 | — | — |
| 2025-05-23 | $18.38 | $18.38 | 273,300 | — | — |
| 2025-05-22 | $18.42 | $18.42 | 288,700 | — | — |
| 2025-05-21 | $19.12 | $19.12 | 335,100 | — | — |
| 2025-05-20 | $19.71 | $19.71 | 300,600 | — | — |
| 2025-05-19 | $19.45 | $19.45 | 663,200 | — | — |
| 2025-05-16 | $19.79 | $19.79 | 795,500 | — | — |
| 2025-05-15 | $18.88 | $18.88 | 376,300 | — | — |
| 2025-05-14 | $18.75 | $18.75 | 624,200 | — | — |
| 2025-05-13 | $18.59 | $18.59 | 548,100 | — | — |
| 2025-05-12 | $18.78 | $18.78 | 652,800 | — | — |
| 2025-05-09 | $18.49 | $18.49 | 840,300 | — | — |
| 2025-05-08 | $18.33 | $18.33 | 989,000 | — | — |
| 2025-05-07 | $17.47 | $17.47 | 1,348,200 | — | — |
| 2025-05-06 | $16.45 | $16.45 | 1,288,800 | — | — |
| 2025-05-05 | $14.25 | $14.25 | 758,800 | — | — |
| 2025-05-02 | $13.99 | $13.99 | 355,400 | — | — |
| 2025-05-01 | $13.68 | $13.68 | 313,900 | — | — |
| 2025-04-30 | $13.65 | $13.65 | 246,200 | — | — |
| 2025-04-29 | $14.28 | $14.28 | 217,500 | — | — |
| 2025-04-28 | $14.47 | $14.47 | 277,700 | — | — |
| 2025-04-25 | $14.41 | $14.41 | 205,900 | — | — |
| 2025-04-24 | $14.39 | $14.39 | 226,000 | — | — |
| 2025-04-23 | $13.82 | $13.82 | 192,700 | — | — |
| 2025-04-22 | $13.63 | $13.63 | 173,500 | — | — |
| 2025-04-21 | $13.45 | $13.45 | 400,000 | — | — |
| 2025-04-17 | $13.85 | $13.85 | 397,400 | — | — |
| 2025-04-16 | $13.33 | $13.33 | 480,800 | — | — |
| 2025-04-15 | $13.05 | $13.05 | 211,800 | — | — |
| 2025-04-14 | $13.36 | $13.36 | 371,400 | — | — |
| 2025-04-11 | $13.37 | $13.37 | 373,000 | — | — |
| 2025-04-10 | $13.25 | $13.25 | 394,300 | — | — |
| 2025-04-09 | $13.92 | $13.92 | 604,400 | — | — |
| 2025-04-08 | $13.06 | $13.06 | 348,700 | — | — |
| 2025-04-07 | $13.47 | $13.47 | 492,300 | — | — |
| 2025-04-04 | $13.47 | $13.47 | 402,300 | — | — |
| 2025-04-03 | $13.60 | $13.60 | 291,900 | — | — |
| 2025-04-02 | $14.36 | $14.36 | 374,400 | — | — |
| 2025-04-01 | $14.04 | $14.04 | 250,800 | — | — |
| 2025-03-31 | $14.03 | $14.03 | 257,200 | — | — |
| 2025-03-28 | $14.04 | $14.04 | 260,000 | — | — |
| 2025-03-27 | $13.99 | $13.99 | 256,500 | — | — |
| 2025-03-26 | $14.04 | $14.04 | 222,800 | — | — |
| 2025-03-25 | $14.68 | $14.68 | 349,600 | — | — |
| 2025-03-24 | $14.82 | $14.82 | 719,200 | — | — |
| 2025-03-21 | $14.66 | $14.66 | 633,300 | — | — |
| 2025-03-20 | $14.96 | $14.96 | 263,700 | — | — |
| 2025-03-19 | $15.30 | $15.30 | 297,900 | — | — |
| 2025-03-18 | $14.79 | $14.79 | 215,900 | — | — |
| 2025-03-17 | $15.22 | $15.22 | 370,500 | — | — |
| 2025-03-14 | $14.75 | $14.75 | 183,200 | — | — |
| 2025-03-13 | $14.71 | $14.71 | 264,600 | — | — |
| 2025-03-12 | $14.75 | $14.75 | 557,600 | — | — |
| 2025-03-11 | $15.38 | $15.38 | 350,000 | — | — |
| 2025-03-10 | $15.43 | $15.43 | 401,200 | — | — |
| 2025-03-07 | $16.06 | $16.06 | 464,400 | — | — |
| 2025-03-06 | $16.36 | $16.36 | 300,500 | — | — |
| 2025-03-05 | $16.95 | $16.95 | 585,400 | — | — |
| 2025-03-04 | $16.97 | $16.97 | 602,300 | — | — |
| 2025-03-03 | $17.57 | $17.57 | 322,600 | — | — |
| 2025-02-28 | $18.12 | $18.12 | 464,000 | — | — |
| 2025-02-27 | $17.81 | $17.81 | 414,700 | — | — |
| 2025-02-26 | $18.15 | $18.15 | 769,900 | — | — |
| 2025-02-25 | $18.44 | $18.44 | 1,649,400 | — | — |
| 2025-02-24 | $17.47 | $17.47 | 481,700 | — | — |
| 2025-02-21 | $17.84 | $17.84 | 626,400 | — | — |
| 2025-02-20 | $18.00 | $18.00 | 314,600 | — | — |
| 2025-02-19 | $18.11 | $18.11 | 435,100 | — | — |
| 2025-02-18 | $17.92 | $17.92 | 1,006,400 | — | — |
| 2025-02-14 | $16.39 | $16.39 | 232,000 | — | — |
| 2025-02-13 | $16.40 | $16.40 | 232,300 | — | — |
| 2025-02-12 | $16.22 | $16.22 | 305,900 | — | — |
| 2025-02-11 | $16.59 | $16.59 | 219,700 | — | — |
| 2025-02-10 | $17.07 | $17.07 | 254,800 | — | — |
| 2025-02-07 | $17.08 | $17.08 | 198,300 | — | — |
| 2025-02-06 | $17.28 | $17.28 | 192,500 | — | — |
| 2025-02-05 | $18.10 | $18.10 | 249,000 | — | — |
| 2025-02-04 | $17.92 | $17.92 | 360,100 | — | — |
| 2025-02-03 | $17.02 | $17.02 | 324,400 | — | — |
| 2025-01-31 | $16.76 | $16.76 | 239,100 | — | — |
| 2025-01-30 | $17.04 | $17.04 | 337,400 | — | — |
| 2025-01-29 | $17.22 | $17.22 | 296,300 | — | — |
| 2025-01-28 | $16.56 | $16.56 | 198,600 | — | — |
| 2025-01-27 | $15.98 | $15.98 | 282,900 | — | — |
| 2025-01-24 | $16.25 | $16.25 | 230,200 | — | — |
| 2025-01-23 | $16.52 | $16.52 | 284,700 | — | — |
| 2025-01-22 | $16.64 | $16.64 | 379,300 | — | — |
| 2025-01-21 | $17.29 | $17.29 | 258,500 | — | — |
| 2025-01-17 | $16.69 | $16.69 | 294,400 | — | — |
| 2025-01-16 | $16.92 | $16.92 | 391,800 | — | — |
| 2025-01-15 | $16.47 | $16.47 | 351,200 | — | — |
| 2025-01-14 | $15.70 | $15.70 | 499,200 | — | — |
| 2025-01-13 | $16.23 | $16.23 | 660,200 | — | — |
| 2025-01-10 | $13.72 | $13.72 | 412,100 | — | — |
| 2025-01-08 | $14.40 | $14.40 | 211,000 | — | — |
| 2025-01-07 | $14.15 | $14.15 | 311,300 | — | — |
| 2025-01-06 | $14.12 | $14.12 | 231,600 | — | — |
| 2025-01-03 | $14.27 | $14.27 | 255,300 | — | — |
| 2025-01-02 | $13.93 | $13.93 | 268,400 | — | — |