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
- 2016-03-02 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 | $21.01 | $21.01 | 958,800 | — | — |
| 2025-12-30 | $20.74 | $20.74 | 1,241,300 | — | — |
| 2025-12-29 | $21.07 | $21.07 | 703,300 | — | — |
| 2025-12-26 | $21.30 | $21.30 | 906,200 | — | — |
| 2025-12-24 | $21.60 | $21.60 | 453,100 | — | — |
| 2025-12-23 | $21.70 | $21.70 | 1,498,000 | — | — |
| 2025-12-22 | $21.48 | $21.48 | 1,371,700 | — | — |
| 2025-12-19 | $20.77 | $20.77 | 2,264,300 | — | — |
| 2025-12-18 | $20.23 | $20.23 | 1,033,800 | — | — |
| 2025-12-17 | $20.37 | $20.37 | 1,621,100 | — | — |
| 2025-12-16 | $20.72 | $20.72 | 1,694,000 | — | — |
| 2025-12-15 | $20.88 | $20.88 | 1,485,700 | — | — |
| 2025-12-12 | $20.37 | $20.37 | 1,183,600 | — | — |
| 2025-12-11 | $20.41 | $20.41 | 1,890,400 | — | — |
| 2025-12-10 | $20.62 | $20.62 | 2,400,500 | — | — |
| 2025-12-09 | $19.51 | $19.51 | 1,978,400 | — | — |
| 2025-12-08 | $19.98 | $19.98 | 2,370,300 | — | — |
| 2025-12-05 | $20.32 | $20.32 | 2,356,000 | — | — |
| 2025-12-04 | $19.74 | $19.74 | 1,489,100 | — | — |
| 2025-12-03 | $19.71 | $19.71 | 1,910,400 | — | — |
| 2025-12-02 | $18.79 | $18.79 | 1,714,000 | — | — |
| 2025-12-01 | $19.12 | $19.12 | 1,648,000 | — | — |
| 2025-11-28 | $19.82 | $19.82 | 852,300 | — | — |
| 2025-11-26 | $19.87 | $19.87 | 1,959,200 | — | — |
| 2025-11-25 | $19.45 | $19.45 | 2,767,800 | — | — |
| 2025-11-24 | $19.76 | $19.76 | 4,458,200 | — | — |
| 2025-11-21 | $17.44 | $17.44 | 1,873,400 | — | — |
| 2025-11-20 | $17.05 | $17.05 | 3,106,900 | — | — |
| 2025-11-19 | $16.71 | $16.71 | 1,940,600 | — | — |
| 2025-11-18 | $17.09 | $17.09 | 1,558,400 | — | — |
| 2025-11-17 | $17.18 | $17.18 | 3,156,800 | — | — |
| 2025-11-14 | $16.62 | $16.62 | 2,326,900 | — | — |
| 2025-11-13 | $16.66 | $16.66 | 4,569,900 | — | — |
| 2025-11-12 | $16.79 | $16.79 | 2,137,300 | — | — |
| 2025-11-11 | $17.73 | $17.73 | 3,527,700 | — | — |
| 2025-11-10 | $15.72 | $15.72 | 2,604,600 | — | — |
| 2025-11-07 | $15.04 | $15.04 | 2,162,800 | — | — |
| 2025-11-06 | $14.69 | $14.69 | 2,301,200 | — | — |
| 2025-11-05 | $15.10 | $15.10 | 3,362,900 | — | — |
| 2025-11-04 | $15.35 | $15.35 | 7,204,800 | — | — |
| 2025-11-03 | $13.76 | $13.76 | 4,143,700 | — | — |
| 2025-10-31 | $13.70 | $13.70 | 3,335,900 | — | — |
| 2025-10-30 | $13.39 | $13.39 | 2,207,700 | — | — |
| 2025-10-29 | $13.22 | $13.22 | 2,974,900 | — | — |
| 2025-10-28 | $13.51 | $13.51 | 3,433,400 | — | — |
| 2025-10-27 | $13.11 | $13.11 | 5,288,200 | — | — |
| 2025-10-24 | $13.53 | $13.53 | 14,951,300 | — | — |
| 2025-10-23 | $14.68 | $14.68 | 1,994,500 | — | — |
| 2025-10-22 | $15.11 | $15.11 | 2,545,600 | — | — |
| 2025-10-21 | $15.20 | $15.20 | 2,160,200 | — | — |
| 2025-10-20 | $15.57 | $15.57 | 5,077,400 | — | — |
| 2025-10-17 | $14.30 | $14.30 | 4,379,900 | — | — |
| 2025-10-16 | $15.05 | $15.05 | 3,739,000 | — | — |
| 2025-10-15 | $15.04 | $15.04 | 2,281,500 | — | — |
| 2025-10-14 | $15.31 | $15.31 | 1,668,800 | — | — |
| 2025-10-13 | $15.20 | $15.20 | 2,081,400 | — | — |
| 2025-10-10 | $16.06 | $16.06 | 2,700,100 | — | — |
| 2025-10-09 | $16.20 | $16.20 | 3,598,600 | — | — |
| 2025-10-08 | $16.50 | $16.50 | 2,094,800 | — | — |
| 2025-10-07 | $16.45 | $16.45 | 1,521,900 | — | — |
| 2025-10-06 | $16.40 | $16.40 | 1,652,000 | — | — |
| 2025-10-03 | $15.60 | $15.60 | 1,777,300 | — | — |
| 2025-10-02 | $15.44 | $15.44 | 1,546,000 | — | — |
| 2025-10-01 | $15.68 | $15.68 | 1,437,000 | — | — |
| 2025-09-30 | $15.39 | $15.39 | 1,646,200 | — | — |
| 2025-09-29 | $15.56 | $15.56 | 2,394,300 | — | — |
| 2025-09-26 | $15.68 | $15.68 | 2,918,700 | — | — |
| 2025-09-25 | $15.03 | $15.03 | 2,369,000 | — | — |
| 2025-09-24 | $15.01 | $15.01 | 1,885,200 | — | — |
| 2025-09-23 | $14.85 | $14.85 | 1,301,300 | — | — |
| 2025-09-22 | $14.89 | $14.89 | 1,489,200 | — | — |
| 2025-09-19 | $14.78 | $14.78 | 3,468,900 | — | — |
| 2025-09-18 | $15.45 | $15.45 | 2,150,800 | — | — |
| 2025-09-17 | $14.75 | $14.75 | 1,491,800 | — | — |
| 2025-09-16 | $15.04 | $15.04 | 2,042,900 | — | — |
| 2025-09-15 | $15.84 | $15.84 | 2,075,100 | — | — |
| 2025-09-12 | $15.55 | $15.55 | 1,707,000 | — | — |
| 2025-09-11 | $16.37 | $16.37 | 1,872,300 | — | — |
| 2025-09-10 | $15.73 | $15.73 | 1,782,000 | — | — |
| 2025-09-09 | $15.93 | $15.93 | 1,171,500 | — | — |
| 2025-09-08 | $16.33 | $16.33 | 1,473,700 | — | — |
| 2025-09-05 | $17.04 | $17.04 | 2,730,000 | — | — |
| 2025-09-04 | $16.19 | $16.19 | 1,442,300 | — | — |
| 2025-09-03 | $16.13 | $16.13 | 2,005,700 | — | — |
| 2025-09-02 | $16.12 | $16.12 | 1,809,300 | — | — |
| 2025-08-29 | $16.33 | $16.33 | 1,608,800 | — | — |
| 2025-08-28 | $16.32 | $16.32 | 2,242,900 | — | — |
| 2025-08-27 | $16.26 | $16.26 | 4,038,300 | — | — |
| 2025-08-26 | $15.85 | $15.85 | 3,584,100 | — | — |
| 2025-08-25 | $15.66 | $15.66 | 1,443,900 | — | — |
| 2025-08-22 | $16.24 | $16.24 | 1,469,900 | — | — |
| 2025-08-21 | $15.84 | $15.84 | 1,229,200 | — | — |
| 2025-08-20 | $15.74 | $15.74 | 2,168,400 | — | — |
| 2025-08-19 | $15.40 | $15.40 | 1,970,800 | — | — |
| 2025-08-18 | $15.87 | $15.87 | 1,859,400 | — | — |
| 2025-08-15 | $15.74 | $15.74 | 5,089,300 | — | — |
| 2025-08-14 | $14.73 | $14.73 | 3,022,600 | — | — |
| 2025-08-13 | $13.45 | $13.45 | 2,343,700 | — | — |
| 2025-08-12 | $12.97 | $12.97 | 2,334,400 | — | — |
| 2025-08-11 | $12.51 | $12.51 | 2,983,200 | — | — |
| 2025-08-08 | $12.48 | $12.48 | 2,854,000 | — | — |
| 2025-08-07 | $12.72 | $12.72 | 2,141,300 | — | — |
| 2025-08-06 | $12.89 | $12.89 | 5,888,600 | — | — |
| 2025-08-05 | $12.57 | $12.57 | 9,129,800 | — | — |
| 2025-08-04 | $10.38 | $10.38 | 3,199,500 | — | — |
| 2025-08-01 | $9.98 | $9.98 | 1,733,000 | — | — |
| 2025-07-31 | $9.92 | $9.92 | 1,989,100 | — | — |
| 2025-07-30 | $9.99 | $9.99 | 2,131,200 | — | — |
| 2025-07-29 | $10.35 | $10.35 | 3,300,100 | — | — |
| 2025-07-28 | $9.57 | $9.57 | 1,281,700 | — | — |
| 2025-07-25 | $9.63 | $9.63 | 1,267,600 | — | — |
| 2025-07-24 | $9.99 | $9.99 | 1,329,500 | — | — |
| 2025-07-23 | $10.22 | $10.22 | 1,729,400 | — | — |
| 2025-07-22 | $10.31 | $10.31 | 1,892,300 | — | — |
| 2025-07-21 | $9.73 | $9.73 | 1,779,100 | — | — |
| 2025-07-18 | $9.46 | $9.46 | 1,900,900 | — | — |
| 2025-07-17 | $9.67 | $9.67 | 1,391,300 | — | — |
| 2025-07-16 | $9.25 | $9.25 | 1,281,300 | — | — |
| 2025-07-15 | $9.21 | $9.21 | 1,710,300 | — | — |
| 2025-07-14 | $9.85 | $9.85 | 1,751,200 | — | — |
| 2025-07-11 | $9.59 | $9.59 | 1,505,900 | — | — |
| 2025-07-10 | $9.82 | $9.82 | 2,341,100 | — | — |
| 2025-07-09 | $9.24 | $9.24 | 3,135,800 | — | — |
| 2025-07-08 | $8.75 | $8.75 | 1,392,600 | — | — |
| 2025-07-07 | $8.73 | $8.73 | 1,809,000 | — | — |
| 2025-07-03 | $9.00 | $9.00 | 817,900 | — | — |
| 2025-07-02 | $9.00 | $9.00 | 1,789,100 | — | — |
| 2025-07-01 | $8.82 | $8.82 | 1,773,700 | — | — |
| 2025-06-30 | $9.37 | $9.37 | 2,218,500 | — | — |
| 2025-06-27 | $9.04 | $9.04 | 3,244,100 | — | — |
| 2025-06-26 | $9.30 | $9.30 | 2,688,800 | — | — |
| 2025-06-25 | $8.90 | $8.90 | 1,888,200 | — | — |
| 2025-06-24 | $9.22 | $9.22 | 2,876,200 | — | — |
| 2025-06-23 | $9.19 | $9.19 | 1,411,400 | — | — |
| 2025-06-20 | $9.48 | $9.48 | 2,638,500 | — | — |
| 2025-06-18 | $9.69 | $9.69 | 2,487,600 | — | — |
| 2025-06-17 | $9.64 | $9.64 | 1,806,200 | — | — |
| 2025-06-16 | $9.99 | $9.99 | 1,430,300 | — | — |
| 2025-06-13 | $10.25 | $10.25 | 1,310,600 | — | — |
| 2025-06-12 | $10.67 | $10.67 | 1,534,700 | — | — |
| 2025-06-11 | $10.90 | $10.90 | 889,800 | — | — |
| 2025-06-10 | $11.24 | $11.24 | 897,200 | — | — |
| 2025-06-09 | $11.09 | $11.09 | 1,081,200 | — | — |
| 2025-06-06 | $11.45 | $11.45 | 1,341,800 | — | — |
| 2025-06-05 | $11.16 | $11.16 | 1,112,900 | — | — |
| 2025-06-04 | $10.96 | $10.96 | 1,945,100 | — | — |
| 2025-06-03 | $11.20 | $11.20 | 1,335,100 | — | — |
| 2025-06-02 | $10.98 | $10.98 | 3,026,500 | — | — |
| 2025-05-30 | $10.54 | $10.54 | 1,808,500 | — | — |
| 2025-05-29 | $10.62 | $10.62 | 1,129,400 | — | — |
| 2025-05-28 | $10.12 | $10.12 | 1,823,900 | — | — |
| 2025-05-27 | $9.93 | $9.93 | 2,805,600 | — | — |
| 2025-05-23 | $9.85 | $9.85 | 3,903,600 | — | — |
| 2025-05-22 | $10.81 | $10.81 | 2,898,500 | — | — |
| 2025-05-21 | $10.65 | $10.65 | 3,546,400 | — | — |
| 2025-05-20 | $10.57 | $10.57 | 3,551,500 | — | — |
| 2025-05-19 | $9.30 | $9.30 | 2,877,800 | — | — |
| 2025-05-16 | $9.05 | $9.05 | 2,954,300 | — | — |
| 2025-05-15 | $8.95 | $8.95 | 3,646,000 | — | — |
| 2025-05-14 | $9.28 | $9.28 | 3,258,000 | — | — |
| 2025-05-13 | $10.19 | $10.19 | 2,130,200 | — | — |
| 2025-05-12 | $10.99 | $10.99 | 2,039,200 | — | — |
| 2025-05-09 | $10.70 | $10.70 | 2,336,300 | — | — |
| 2025-05-08 | $11.01 | $11.01 | 3,611,300 | — | — |
| 2025-05-07 | $9.99 | $9.99 | 4,290,300 | — | — |
| 2025-05-06 | $10.64 | $10.64 | 7,853,700 | — | — |
| 2025-05-05 | $13.57 | $13.57 | 4,437,700 | — | — |
| 2025-05-02 | $13.73 | $13.73 | 2,274,600 | — | — |
| 2025-05-01 | $13.82 | $13.82 | 1,471,800 | — | — |
| 2025-04-30 | $14.15 | $14.15 | 3,028,900 | — | — |
| 2025-04-29 | $13.70 | $13.70 | 1,658,900 | — | — |
| 2025-04-28 | $13.42 | $13.42 | 952,900 | — | — |
| 2025-04-25 | $13.33 | $13.33 | 756,300 | — | — |
| 2025-04-24 | $13.30 | $13.30 | 1,033,700 | — | — |
| 2025-04-23 | $13.00 | $13.00 | 1,342,700 | — | — |
| 2025-04-22 | $12.92 | $12.92 | 1,571,300 | — | — |
| 2025-04-21 | $11.93 | $11.93 | 2,474,400 | — | — |
| 2025-04-17 | $11.54 | $11.54 | 1,947,200 | — | — |
| 2025-04-16 | $11.05 | $11.05 | 1,572,000 | — | — |
| 2025-04-15 | $11.33 | $11.33 | 1,354,500 | — | — |
| 2025-04-14 | $11.24 | $11.24 | 1,589,300 | — | — |
| 2025-04-11 | $11.16 | $11.16 | 1,366,700 | — | — |
| 2025-04-10 | $10.52 | $10.52 | 5,398,700 | — | — |
| 2025-04-09 | $11.52 | $11.52 | 2,897,600 | — | — |
| 2025-04-08 | $10.56 | $10.56 | 2,452,700 | — | — |
| 2025-04-07 | $11.01 | $11.01 | 2,366,400 | — | — |
| 2025-04-04 | $11.25 | $11.25 | 1,843,200 | — | — |
| 2025-04-03 | $12.46 | $12.46 | 1,149,800 | — | — |
| 2025-04-02 | $12.97 | $12.97 | 2,330,000 | — | — |
| 2025-04-01 | $12.01 | $12.01 | 2,662,500 | — | — |
| 2025-03-31 | $12.29 | $12.29 | 2,496,000 | — | — |
| 2025-03-28 | $13.18 | $13.18 | 935,200 | — | — |
| 2025-03-27 | $13.56 | $13.56 | 866,300 | — | — |
| 2025-03-26 | $13.13 | $13.13 | 1,162,100 | — | — |
| 2025-03-25 | $13.44 | $13.44 | 809,300 | — | — |
| 2025-03-24 | $13.73 | $13.73 | 1,018,900 | — | — |
| 2025-03-21 | $13.71 | $13.71 | 2,077,200 | — | — |
| 2025-03-20 | $14.10 | $14.10 | 3,002,600 | — | — |
| 2025-03-19 | $13.12 | $13.12 | 1,249,000 | — | — |
| 2025-03-18 | $12.61 | $12.61 | 1,002,500 | — | — |
| 2025-03-17 | $13.04 | $13.04 | 1,127,000 | — | — |
| 2025-03-14 | $12.95 | $12.95 | 767,100 | — | — |
| 2025-03-13 | $13.10 | $13.10 | 1,548,300 | — | — |
| 2025-03-12 | $13.12 | $13.12 | 1,462,200 | — | — |
| 2025-03-11 | $13.00 | $13.00 | 1,702,700 | — | — |
| 2025-03-10 | $12.53 | $12.53 | 1,873,800 | — | — |
| 2025-03-07 | $13.42 | $13.42 | 3,422,100 | — | — |
| 2025-03-06 | $14.29 | $14.29 | 2,468,900 | — | — |
| 2025-03-05 | $14.48 | $14.48 | 2,010,200 | — | — |
| 2025-03-04 | $14.38 | $14.38 | 4,007,300 | — | — |
| 2025-03-03 | $15.48 | $15.48 | 3,144,800 | — | — |
| 2025-02-28 | $15.64 | $15.64 | 2,577,000 | — | — |
| 2025-02-27 | $15.28 | $15.28 | 1,166,300 | — | — |
| 2025-02-26 | $15.57 | $15.57 | 1,935,300 | — | — |
| 2025-02-25 | $15.24 | $15.24 | 1,891,700 | — | — |
| 2025-02-24 | $15.67 | $15.67 | 2,401,900 | — | — |
| 2025-02-21 | $16.38 | $16.38 | 4,008,600 | — | — |
| 2025-02-20 | $15.99 | $15.99 | 2,683,400 | — | — |
| 2025-02-19 | $14.75 | $14.75 | 2,025,500 | — | — |
| 2025-02-18 | $14.62 | $14.62 | 1,183,900 | — | — |
| 2025-02-14 | $14.92 | $14.92 | 1,304,900 | — | — |
| 2025-02-13 | $15.08 | $15.08 | 1,794,100 | — | — |
| 2025-02-12 | $14.86 | $14.86 | 3,212,300 | — | — |
| 2025-02-11 | $15.01 | $15.01 | 1,865,200 | — | — |
| 2025-02-10 | $15.13 | $15.13 | 1,923,700 | — | — |
| 2025-02-07 | $15.52 | $15.52 | 2,906,600 | — | — |
| 2025-02-06 | $15.82 | $15.82 | 4,368,700 | — | — |
| 2025-02-05 | $14.65 | $14.65 | 3,597,400 | — | — |
| 2025-02-04 | $14.41 | $14.41 | 2,396,300 | — | — |
| 2025-02-03 | $14.34 | $14.34 | 2,490,800 | — | — |
| 2025-01-31 | $14.17 | $14.17 | 2,268,100 | — | — |
| 2025-01-30 | $14.21 | $14.21 | 2,630,900 | — | — |
| 2025-01-29 | $14.24 | $14.24 | 2,815,100 | — | — |
| 2025-01-28 | $14.36 | $14.36 | 2,784,900 | — | — |
| 2025-01-27 | $14.28 | $14.28 | 3,293,700 | — | — |
| 2025-01-24 | $14.25 | $14.25 | 2,161,200 | — | — |
| 2025-01-23 | $14.41 | $14.41 | 4,057,800 | — | — |
| 2025-01-22 | $14.00 | $14.00 | 1,175,300 | — | — |
| 2025-01-21 | $13.67 | $13.67 | 1,464,900 | — | — |
| 2025-01-17 | $13.08 | $13.08 | 1,136,100 | — | — |
| 2025-01-16 | $13.00 | $13.00 | 1,460,000 | — | — |
| 2025-01-15 | $12.80 | $12.80 | 1,479,000 | — | — |
| 2025-01-14 | $12.60 | $12.60 | 2,121,900 | — | — |
| 2025-01-13 | $12.80 | $12.80 | 1,521,300 | — | — |
| 2025-01-10 | $13.11 | $13.11 | 1,544,300 | — | — |
| 2025-01-08 | $13.81 | $13.81 | 1,483,700 | — | — |
| 2025-01-07 | $13.80 | $13.80 | 2,268,500 | — | — |
| 2025-01-06 | $13.69 | $13.69 | 2,926,500 | — | — |
| 2025-01-03 | $14.37 | $14.37 | 2,177,200 | — | — |
| 2025-01-02 | $14.08 | $14.08 | 2,058,700 | — | — |