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
- 2015-03-05 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 | $17.49 | $17.49 | 1,645,400 | — | — |
| 2025-12-30 | $17.49 | $17.49 | 1,458,900 | — | — |
| 2025-12-29 | $17.78 | $17.78 | 1,880,700 | — | — |
| 2025-12-26 | $18.14 | $18.14 | 1,197,300 | — | — |
| 2025-12-24 | $18.38 | $18.38 | 1,265,500 | — | — |
| 2025-12-23 | $18.12 | $18.12 | 1,605,700 | — | — |
| 2025-12-22 | $18.15 | $18.15 | 3,223,200 | — | — |
| 2025-12-19 | $17.82 | $17.82 | 3,595,700 | — | — |
| 2025-12-18 | $17.04 | $17.04 | 1,558,100 | — | — |
| 2025-12-17 | $17.01 | $17.01 | 2,683,400 | — | — |
| 2025-12-16 | $17.23 | $17.23 | 2,018,000 | — | — |
| 2025-12-15 | $17.38 | $17.38 | 2,387,400 | — | — |
| 2025-12-12 | $17.57 | $17.57 | 1,590,800 | — | — |
| 2025-12-11 | $17.99 | $17.99 | 1,648,700 | — | — |
| 2025-12-10 | $17.94 | $17.94 | 2,974,100 | — | — |
| 2025-12-09 | $17.02 | $17.02 | 4,013,100 | — | — |
| 2025-12-08 | $18.63 | $18.63 | 3,176,600 | — | — |
| 2025-12-05 | $18.31 | $18.31 | 2,435,500 | — | — |
| 2025-12-04 | $18.81 | $18.81 | 2,782,200 | — | — |
| 2025-12-03 | $18.37 | $18.37 | 4,313,600 | — | — |
| 2025-12-02 | $17.25 | $17.25 | 2,696,300 | — | — |
| 2025-12-01 | $17.26 | $17.26 | 1,895,800 | — | — |
| 2025-11-28 | $17.89 | $17.89 | 1,388,900 | — | — |
| 2025-11-26 | $17.82 | $17.82 | 1,399,000 | — | — |
| 2025-11-25 | $17.64 | $17.64 | 1,780,800 | — | — |
| 2025-11-24 | $17.84 | $17.84 | 3,330,100 | — | — |
| 2025-11-21 | $16.19 | $16.19 | 2,768,000 | — | — |
| 2025-11-20 | $16.45 | $16.45 | 2,700,300 | — | — |
| 2025-11-19 | $16.56 | $16.56 | 1,939,200 | — | — |
| 2025-11-18 | $16.81 | $16.81 | 3,088,800 | — | — |
| 2025-11-17 | $16.95 | $16.95 | 2,606,100 | — | — |
| 2025-11-14 | $18.03 | $18.03 | 1,445,000 | — | — |
| 2025-11-13 | $18.26 | $18.26 | 1,835,400 | — | — |
| 2025-11-12 | $18.83 | $18.83 | 1,969,600 | — | — |
| 2025-11-11 | $19.16 | $19.16 | 2,356,200 | — | — |
| 2025-11-10 | $18.30 | $18.30 | 2,075,100 | — | — |
| 2025-11-07 | $18.18 | $18.18 | 2,685,100 | — | — |
| 2025-11-06 | $18.45 | $18.45 | 2,247,700 | — | — |
| 2025-11-05 | $18.07 | $18.07 | 4,948,100 | — | — |
| 2025-11-04 | $17.49 | $17.49 | 3,433,800 | — | — |
| 2025-11-03 | $18.22 | $18.22 | 2,332,800 | — | — |
| 2025-10-31 | $18.91 | $18.91 | 2,490,500 | — | — |
| 2025-10-30 | $18.64 | $18.64 | 1,741,800 | — | — |
| 2025-10-29 | $18.66 | $18.66 | 3,860,600 | — | — |
| 2025-10-28 | $19.23 | $19.23 | 2,104,200 | — | — |
| 2025-10-27 | $19.46 | $19.46 | 3,208,600 | — | — |
| 2025-10-24 | $19.28 | $19.28 | 3,776,700 | — | — |
| 2025-10-23 | $18.75 | $18.75 | 4,034,000 | — | — |
| 2025-10-22 | $19.16 | $19.16 | 6,114,100 | — | — |
| 2025-10-21 | $18.74 | $18.74 | 4,719,700 | — | — |
| 2025-10-20 | $20.04 | $20.04 | 9,375,200 | — | — |
| 2025-10-17 | $20.99 | $20.99 | 4,242,500 | — | — |
| 2025-10-16 | $21.97 | $21.97 | 5,783,700 | — | — |
| 2025-10-15 | $22.64 | $22.64 | 2,619,700 | — | — |
| 2025-10-14 | $21.75 | $21.75 | 2,243,100 | — | — |
| 2025-10-13 | $22.93 | $22.93 | 5,565,900 | — | — |
| 2025-10-10 | $21.35 | $21.35 | 2,652,700 | — | — |
| 2025-10-09 | $22.65 | $22.65 | 1,832,500 | — | — |
| 2025-10-08 | $23.34 | $23.34 | 4,454,900 | — | — |
| 2025-10-07 | $22.29 | $22.29 | 2,488,700 | — | — |
| 2025-10-06 | $22.15 | $22.15 | 2,102,300 | — | — |
| 2025-10-03 | $21.43 | $21.43 | 2,240,300 | — | — |
| 2025-10-02 | $20.87 | $20.87 | 2,564,300 | — | — |
| 2025-10-01 | $20.49 | $20.49 | 2,288,600 | — | — |
| 2025-09-30 | $20.66 | $20.66 | 2,329,800 | — | — |
| 2025-09-29 | $21.16 | $21.16 | 3,768,400 | — | — |
| 2025-09-26 | $20.95 | $20.95 | 3,281,300 | — | — |
| 2025-09-25 | $20.26 | $20.26 | 3,048,500 | — | — |
| 2025-09-24 | $20.50 | $20.50 | 5,656,400 | — | — |
| 2025-09-23 | $19.15 | $19.15 | 3,238,100 | — | — |
| 2025-09-22 | $19.10 | $19.10 | 3,721,100 | — | — |
| 2025-09-19 | $18.89 | $18.89 | 9,197,600 | — | — |
| 2025-09-18 | $19.23 | $19.23 | 5,261,300 | — | — |
| 2025-09-17 | $18.09 | $18.09 | 5,527,900 | — | — |
| 2025-09-16 | $18.12 | $18.12 | 6,697,900 | — | — |
| 2025-09-15 | $18.94 | $18.94 | 4,534,600 | — | — |
| 2025-09-12 | $18.94 | $18.94 | 6,511,100 | — | — |
| 2025-09-11 | $18.60 | $18.60 | 6,120,500 | — | — |
| 2025-09-10 | $17.61 | $17.61 | 12,616,400 | — | — |
| 2025-09-09 | $18.83 | $18.83 | 6,895,900 | — | — |
| 2025-09-08 | $19.45 | $19.45 | 16,175,200 | — | — |
| 2025-09-05 | $25.98 | $25.98 | 3,407,500 | — | — |
| 2025-09-04 | $23.80 | $23.80 | 2,752,100 | — | — |
| 2025-09-03 | $23.52 | $23.52 | 3,121,300 | — | — |
| 2025-09-02 | $23.84 | $23.84 | 1,811,700 | — | — |
| 2025-08-29 | $23.70 | $23.70 | 2,545,000 | — | — |
| 2025-08-28 | $24.42 | $24.42 | 2,727,900 | — | — |
| 2025-08-27 | $24.81 | $24.81 | 5,946,300 | — | — |
| 2025-08-26 | $26.98 | $26.98 | 5,817,200 | — | — |
| 2025-08-25 | $26.27 | $26.27 | 2,047,000 | — | — |
| 2025-08-22 | $26.20 | $26.20 | 2,219,300 | — | — |
| 2025-08-21 | $26.01 | $26.01 | 1,487,500 | — | — |
| 2025-08-20 | $25.87 | $25.87 | 4,471,300 | — | — |
| 2025-08-19 | $25.35 | $25.35 | 2,397,000 | — | — |
| 2025-08-18 | $26.29 | $26.29 | 2,333,600 | — | — |
| 2025-08-15 | $26.69 | $26.69 | 2,588,000 | — | — |
| 2025-08-14 | $26.45 | $26.45 | 3,351,800 | — | — |
| 2025-08-13 | $26.87 | $26.87 | 5,373,700 | — | — |
| 2025-08-12 | $25.68 | $25.68 | 6,497,400 | — | — |
| 2025-08-11 | $28.25 | $28.25 | 1,901,700 | — | — |
| 2025-08-08 | $28.66 | $28.66 | 1,923,000 | — | — |
| 2025-08-07 | $28.07 | $28.07 | 1,718,600 | — | — |
| 2025-08-06 | $28.52 | $28.52 | 2,239,600 | — | — |
| 2025-08-05 | $29.13 | $29.13 | 3,895,300 | — | — |
| 2025-08-04 | $29.32 | $29.32 | 2,912,900 | — | — |
| 2025-08-01 | $27.07 | $27.07 | 1,917,900 | — | — |
| 2025-07-31 | $26.37 | $26.37 | 1,954,800 | — | — |
| 2025-07-30 | $26.66 | $26.66 | 3,368,800 | — | — |
| 2025-07-29 | $26.74 | $26.74 | 1,893,200 | — | — |
| 2025-07-28 | $27.45 | $27.45 | 2,187,500 | — | — |
| 2025-07-25 | $28.67 | $28.67 | 1,792,200 | — | — |
| 2025-07-24 | $27.57 | $27.57 | 1,792,300 | — | — |
| 2025-07-23 | $28.01 | $28.01 | 3,223,800 | — | — |
| 2025-07-22 | $26.54 | $26.54 | 1,639,000 | — | — |
| 2025-07-21 | $26.34 | $26.34 | 1,918,200 | — | — |
| 2025-07-18 | $26.20 | $26.20 | 3,010,900 | — | — |
| 2025-07-17 | $27.63 | $27.63 | 3,095,500 | — | — |
| 2025-07-16 | $28.27 | $28.27 | 6,147,900 | — | — |
| 2025-07-15 | $24.36 | $24.36 | 1,799,600 | — | — |
| 2025-07-14 | $25.40 | $25.40 | 2,975,700 | — | — |
| 2025-07-11 | $25.00 | $25.00 | 2,233,100 | — | — |
| 2025-07-10 | $25.88 | $25.88 | 2,204,100 | — | — |
| 2025-07-09 | $24.74 | $24.74 | 5,070,400 | — | — |
| 2025-07-08 | $22.99 | $22.99 | 2,988,200 | — | — |
| 2025-07-07 | $22.61 | $22.61 | 4,354,400 | — | — |
| 2025-07-03 | $24.55 | $24.55 | 12,732,500 | — | — |
| 2025-07-02 | $22.62 | $22.62 | 3,808,400 | — | — |
| 2025-07-01 | $21.20 | $21.20 | 2,066,800 | — | — |
| 2025-06-30 | $21.28 | $21.28 | 2,152,200 | — | — |
| 2025-06-27 | $20.60 | $20.60 | 14,090,900 | — | — |
| 2025-06-26 | $21.32 | $21.32 | 1,398,700 | — | — |
| 2025-06-25 | $21.27 | $21.27 | 2,067,700 | — | — |
| 2025-06-24 | $20.92 | $20.92 | 3,604,400 | — | — |
| 2025-06-23 | $20.39 | $20.39 | 2,765,500 | — | — |
| 2025-06-20 | $20.56 | $20.56 | 3,002,800 | — | — |
| 2025-06-18 | $20.16 | $20.16 | 2,827,300 | — | — |
| 2025-06-17 | $19.85 | $19.85 | 2,665,100 | — | — |
| 2025-06-16 | $19.95 | $19.95 | 2,388,300 | — | — |
| 2025-06-13 | $19.78 | $19.78 | 2,893,300 | — | — |
| 2025-06-12 | $20.16 | $20.16 | 3,641,400 | — | — |
| 2025-06-11 | $19.58 | $19.58 | 5,637,100 | — | — |
| 2025-06-10 | $22.08 | $22.08 | 3,513,600 | — | — |
| 2025-06-09 | $21.56 | $21.56 | 4,266,200 | — | — |
| 2025-06-06 | $20.59 | $20.59 | 3,910,700 | — | — |
| 2025-06-05 | $19.73 | $19.73 | 3,405,100 | — | — |
| 2025-06-04 | $19.56 | $19.56 | 6,199,500 | — | — |
| 2025-06-03 | $20.62 | $20.62 | 12,216,500 | — | — |
| 2025-06-02 | $17.73 | $17.73 | 14,137,900 | — | — |
| 2025-05-30 | $18.22 | $18.22 | 19,854,500 | — | — |
| 2025-05-29 | $26.21 | $26.21 | 2,144,000 | — | — |
| 2025-05-28 | $26.04 | $26.04 | 1,997,100 | — | — |
| 2025-05-27 | $25.64 | $25.64 | 2,221,700 | — | — |
| 2025-05-23 | $25.85 | $25.85 | 1,759,100 | — | — |
| 2025-05-22 | $25.77 | $25.77 | 2,934,100 | — | — |
| 2025-05-21 | $25.41 | $25.41 | 4,409,400 | — | — |
| 2025-05-20 | $24.39 | $24.39 | 1,839,900 | — | — |
| 2025-05-19 | $24.01 | $24.01 | 1,599,000 | — | — |
| 2025-05-16 | $23.87 | $23.87 | 1,657,200 | — | — |
| 2025-05-15 | $23.09 | $23.09 | 2,746,800 | — | — |
| 2025-05-14 | $22.75 | $22.75 | 3,902,100 | — | — |
| 2025-05-13 | $24.61 | $24.61 | 2,045,300 | — | — |
| 2025-05-12 | $25.26 | $25.26 | 3,028,900 | — | — |
| 2025-05-09 | $23.96 | $23.96 | 2,532,100 | — | — |
| 2025-05-08 | $24.65 | $24.65 | 2,879,200 | — | — |
| 2025-05-07 | $24.29 | $24.29 | 3,233,000 | — | — |
| 2025-05-06 | $24.20 | $24.20 | 4,399,600 | — | — |
| 2025-05-05 | $28.02 | $28.02 | 2,774,100 | — | — |
| 2025-05-02 | $27.90 | $27.90 | 7,354,500 | — | — |
| 2025-05-01 | $24.67 | $24.67 | 3,556,100 | — | — |
| 2025-04-30 | $24.12 | $24.12 | 4,375,300 | — | — |
| 2025-04-29 | $23.62 | $23.62 | 4,229,800 | — | — |
| 2025-04-28 | $24.11 | $24.11 | 13,102,900 | — | — |
| 2025-04-25 | $23.47 | $23.47 | 24,670,500 | — | — |
| 2025-04-24 | $36.70 | $36.70 | 7,626,200 | — | — |
| 2025-04-23 | $33.23 | $33.23 | 11,796,500 | — | — |
| 2025-04-22 | $27.35 | $27.35 | 4,631,100 | — | — |
| 2025-04-21 | $25.22 | $25.22 | 3,400,200 | — | — |
| 2025-04-17 | $24.61 | $24.61 | 3,447,100 | — | — |
| 2025-04-16 | $23.05 | $23.05 | 3,642,600 | — | — |
| 2025-04-15 | $24.62 | $24.62 | 7,054,400 | — | — |
| 2025-04-14 | $26.13 | $26.13 | 8,173,300 | — | — |
| 2025-04-11 | $23.24 | $23.24 | 6,650,300 | — | — |
| 2025-04-10 | $20.15 | $20.15 | 8,483,500 | — | — |
| 2025-04-09 | $18.23 | $18.23 | 3,892,200 | — | — |
| 2025-04-08 | $16.64 | $16.64 | 2,716,500 | — | — |
| 2025-04-07 | $17.32 | $17.32 | 5,446,600 | — | — |
| 2025-04-04 | $17.36 | $17.36 | 4,102,100 | — | — |
| 2025-04-03 | $18.91 | $18.91 | 3,455,500 | — | — |
| 2025-04-02 | $20.46 | $20.46 | 2,423,200 | — | — |
| 2025-04-01 | $18.80 | $18.80 | 2,785,800 | — | — |
| 2025-03-31 | $19.29 | $19.29 | 2,449,600 | — | — |
| 2025-03-28 | $20.32 | $20.32 | 1,697,500 | — | — |
| 2025-03-27 | $20.60 | $20.60 | 1,669,600 | — | — |
| 2025-03-26 | $19.89 | $19.89 | 2,714,000 | — | — |
| 2025-03-25 | $20.24 | $20.24 | 1,718,100 | — | — |
| 2025-03-24 | $20.69 | $20.69 | 1,608,600 | — | — |
| 2025-03-21 | $19.75 | $19.75 | 3,299,200 | — | — |
| 2025-03-20 | $19.44 | $19.44 | 1,431,100 | — | — |
| 2025-03-19 | $20.11 | $20.11 | 1,752,700 | — | — |
| 2025-03-18 | $19.83 | $19.83 | 1,853,100 | — | — |
| 2025-03-17 | $20.13 | $20.13 | 1,837,500 | — | — |
| 2025-03-14 | $20.79 | $20.79 | 3,227,300 | — | — |
| 2025-03-13 | $19.19 | $19.19 | 2,236,800 | — | — |
| 2025-03-12 | $19.91 | $19.91 | 2,793,800 | — | — |
| 2025-03-11 | $18.50 | $18.50 | 2,826,100 | — | — |
| 2025-03-10 | $17.99 | $17.99 | 3,583,500 | — | — |
| 2025-03-07 | $17.78 | $17.78 | 3,410,200 | — | — |
| 2025-03-06 | $18.99 | $18.99 | 1,890,100 | — | — |
| 2025-03-05 | $19.55 | $19.55 | 1,612,200 | — | — |
| 2025-03-04 | $19.09 | $19.09 | 2,681,700 | — | — |
| 2025-03-03 | $19.13 | $19.13 | 2,841,700 | — | — |
| 2025-02-28 | $20.69 | $20.69 | 2,813,300 | — | — |
| 2025-02-27 | $18.49 | $18.49 | 2,206,900 | — | — |
| 2025-02-26 | $18.30 | $18.30 | 2,874,400 | — | — |
| 2025-02-25 | $18.11 | $18.11 | 3,736,600 | — | — |
| 2025-02-24 | $18.84 | $18.84 | 6,899,400 | — | — |
| 2025-02-21 | $22.12 | $22.12 | 3,382,700 | — | — |
| 2025-02-20 | $23.06 | $23.06 | 3,319,900 | — | — |
| 2025-02-19 | $21.60 | $21.60 | 1,367,000 | — | — |
| 2025-02-18 | $21.08 | $21.08 | 1,754,400 | — | — |
| 2025-02-14 | $21.37 | $21.37 | 2,376,300 | — | — |
| 2025-02-13 | $21.82 | $21.82 | 3,511,300 | — | — |
| 2025-02-12 | $19.57 | $19.57 | 2,096,200 | — | — |
| 2025-02-11 | $19.08 | $19.08 | 1,917,800 | — | — |
| 2025-02-10 | $20.50 | $20.50 | 1,535,600 | — | — |
| 2025-02-07 | $20.11 | $20.11 | 1,346,700 | — | — |
| 2025-02-06 | $20.67 | $20.67 | 1,136,500 | — | — |
| 2025-02-05 | $20.78 | $20.78 | 1,431,400 | — | — |
| 2025-02-04 | $20.62 | $20.62 | 1,764,900 | — | — |
| 2025-02-03 | $19.98 | $19.98 | 2,335,700 | — | — |
| 2025-01-31 | $21.50 | $21.50 | 2,134,300 | — | — |
| 2025-01-30 | $22.36 | $22.36 | 1,457,600 | — | — |
| 2025-01-29 | $21.64 | $21.64 | 1,850,000 | — | — |
| 2025-01-28 | $23.50 | $23.50 | 1,730,200 | — | — |
| 2025-01-27 | $23.52 | $23.52 | 1,808,300 | — | — |
| 2025-01-24 | $23.76 | $23.76 | 2,602,500 | — | — |
| 2025-01-23 | $24.65 | $24.65 | 2,798,800 | — | — |
| 2025-01-22 | $23.52 | $23.52 | 4,454,200 | — | — |
| 2025-01-21 | $22.10 | $22.10 | 4,404,900 | — | — |
| 2025-01-17 | $19.03 | $19.03 | 2,589,500 | — | — |
| 2025-01-16 | $18.19 | $18.19 | 2,136,500 | — | — |
| 2025-01-15 | $18.20 | $18.20 | 2,569,200 | — | — |
| 2025-01-14 | $16.65 | $16.65 | 3,256,900 | — | — |
| 2025-01-13 | $18.17 | $18.17 | 1,783,700 | — | — |
| 2025-01-10 | $17.85 | $17.85 | 3,324,100 | — | — |
| 2025-01-08 | $18.82 | $18.82 | 3,180,300 | — | — |
| 2025-01-07 | $18.16 | $18.16 | 1,784,500 | — | — |
| 2025-01-06 | $17.47 | $17.47 | 2,069,800 | — | — |
| 2025-01-03 | $18.24 | $18.24 | 1,846,800 | — | — |
| 2025-01-02 | $18.35 | $18.35 | 2,121,300 | — | — |