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
- 2016-07-28 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 | $29.00 | $29.00 | 592,100 | — | — |
| 2025-12-30 | $29.25 | $29.25 | 290,700 | — | — |
| 2025-12-29 | $29.27 | $29.27 | 160,200 | — | — |
| 2025-12-26 | $29.66 | $29.66 | 236,900 | — | — |
| 2025-12-24 | $29.37 | $29.37 | 103,900 | — | — |
| 2025-12-23 | $29.54 | $29.54 | 204,300 | — | — |
| 2025-12-22 | $29.31 | $29.31 | 224,800 | — | — |
| 2025-12-19 | $28.92 | $28.92 | 600,800 | — | — |
| 2025-12-18 | $29.34 | $29.34 | 422,900 | — | — |
| 2025-12-17 | $29.58 | $29.58 | 231,700 | — | — |
| 2025-12-16 | $28.95 | $28.95 | 283,300 | — | — |
| 2025-12-15 | $28.43 | $28.43 | 383,900 | — | — |
| 2025-12-12 | $27.82 | $27.82 | 438,000 | — | — |
| 2025-12-11 | $28.23 | $28.23 | 429,800 | — | — |
| 2025-12-10 | $28.77 | $28.77 | 672,500 | — | — |
| 2025-12-09 | $28.50 | $28.50 | 351,400 | — | — |
| 2025-12-08 | $27.75 | $27.75 | 327,600 | — | — |
| 2025-12-05 | $27.91 | $27.91 | 303,100 | — | — |
| 2025-12-04 | $26.81 | $26.81 | 329,900 | — | — |
| 2025-12-03 | $26.36 | $26.36 | 393,600 | — | — |
| 2025-12-02 | $26.15 | $26.15 | 470,500 | — | — |
| 2025-12-01 | $24.88 | $24.88 | 277,500 | — | — |
| 2025-11-28 | $25.71 | $25.71 | 116,100 | — | — |
| 2025-11-26 | $25.93 | $25.93 | 268,000 | — | — |
| 2025-11-25 | $26.06 | $26.06 | 982,800 | — | — |
| 2025-11-24 | $25.57 | $25.57 | 471,900 | — | — |
| 2025-11-21 | $25.70 | $25.70 | 780,700 | — | — |
| 2025-11-20 | $23.93 | $23.93 | 414,700 | — | — |
| 2025-11-19 | $24.23 | $24.23 | 632,300 | — | — |
| 2025-11-18 | $23.19 | $23.19 | 370,400 | — | — |
| 2025-11-17 | $23.44 | $23.44 | 575,900 | — | — |
| 2025-11-14 | $23.70 | $23.70 | 528,000 | — | — |
| 2025-11-13 | $24.37 | $24.37 | 706,800 | — | — |
| 2025-11-12 | $24.59 | $24.59 | 366,000 | — | — |
| 2025-11-11 | $25.10 | $25.10 | 794,100 | — | — |
| 2025-11-10 | $24.89 | $24.89 | 619,800 | — | — |
| 2025-11-07 | $24.86 | $24.86 | 607,000 | — | — |
| 2025-11-06 | $23.87 | $23.87 | 758,200 | — | — |
| 2025-11-05 | $24.21 | $24.21 | 1,281,100 | — | — |
| 2025-11-04 | $22.18 | $22.18 | 3,549,900 | — | — |
| 2025-11-03 | $15.77 | $15.77 | 1,171,600 | — | — |
| 2025-10-31 | $15.07 | $15.07 | 185,300 | — | — |
| 2025-10-30 | $15.07 | $15.07 | 98,500 | — | — |
| 2025-10-29 | $15.18 | $15.18 | 182,900 | — | — |
| 2025-10-28 | $15.35 | $15.35 | 196,300 | — | — |
| 2025-10-27 | $15.00 | $15.00 | 116,200 | — | — |
| 2025-10-24 | $15.10 | $15.10 | 126,400 | — | — |
| 2025-10-23 | $14.95 | $14.95 | 89,800 | — | — |
| 2025-10-22 | $14.92 | $14.92 | 132,400 | — | — |
| 2025-10-21 | $14.76 | $14.76 | 105,300 | — | — |
| 2025-10-20 | $14.61 | $14.61 | 197,100 | — | — |
| 2025-10-17 | $14.53 | $14.53 | 103,100 | — | — |
| 2025-10-16 | $14.69 | $14.69 | 168,100 | — | — |
| 2025-10-15 | $14.65 | $14.65 | 129,500 | — | — |
| 2025-10-14 | $14.61 | $14.61 | 192,900 | — | — |
| 2025-10-13 | $14.30 | $14.30 | 212,400 | — | — |
| 2025-10-10 | $14.22 | $14.22 | 155,800 | — | — |
| 2025-10-09 | $14.58 | $14.58 | 132,700 | — | — |
| 2025-10-08 | $14.90 | $14.90 | 122,200 | — | — |
| 2025-10-07 | $14.84 | $14.84 | 120,100 | — | — |
| 2025-10-06 | $15.17 | $15.17 | 179,900 | — | — |
| 2025-10-03 | $15.20 | $15.20 | 275,800 | — | — |
| 2025-10-02 | $13.97 | $13.97 | 110,300 | — | — |
| 2025-10-01 | $13.83 | $13.83 | 159,200 | — | — |
| 2025-09-30 | $13.84 | $13.84 | 146,600 | — | — |
| 2025-09-29 | $13.83 | $13.83 | 199,100 | — | — |
| 2025-09-26 | $13.78 | $13.78 | 125,800 | — | — |
| 2025-09-25 | $13.55 | $13.55 | 181,400 | — | — |
| 2025-09-24 | $13.94 | $13.94 | 126,300 | — | — |
| 2025-09-23 | $14.17 | $14.17 | 222,700 | — | — |
| 2025-09-22 | $14.16 | $14.16 | 163,300 | — | — |
| 2025-09-19 | $14.06 | $14.06 | 431,100 | — | — |
| 2025-09-18 | $14.09 | $14.09 | 230,200 | — | — |
| 2025-09-17 | $13.70 | $13.70 | 166,100 | — | — |
| 2025-09-16 | $13.80 | $13.80 | 168,200 | — | — |
| 2025-09-15 | $13.52 | $13.52 | 163,400 | — | — |
| 2025-09-12 | $13.51 | $13.51 | 157,000 | — | — |
| 2025-09-11 | $13.71 | $13.71 | 184,900 | — | — |
| 2025-09-10 | $13.26 | $13.26 | 162,700 | — | — |
| 2025-09-09 | $13.69 | $13.69 | 133,200 | — | — |
| 2025-09-08 | $13.45 | $13.45 | 266,000 | — | — |
| 2025-09-05 | $13.46 | $13.46 | 138,400 | — | — |
| 2025-09-04 | $13.42 | $13.42 | 152,400 | — | — |
| 2025-09-03 | $13.24 | $13.24 | 357,100 | — | — |
| 2025-09-02 | $13.45 | $13.45 | 362,200 | — | — |
| 2025-08-29 | $13.31 | $13.31 | 217,000 | — | — |
| 2025-08-28 | $13.17 | $13.17 | 130,900 | — | — |
| 2025-08-27 | $13.15 | $13.15 | 136,900 | — | — |
| 2025-08-26 | $13.00 | $13.00 | 108,100 | — | — |
| 2025-08-25 | $13.00 | $13.00 | 196,500 | — | — |
| 2025-08-22 | $13.23 | $13.23 | 192,600 | — | — |
| 2025-08-21 | $12.70 | $12.70 | 145,800 | — | — |
| 2025-08-20 | $12.82 | $12.82 | 204,400 | — | — |
| 2025-08-19 | $12.86 | $12.86 | 199,800 | — | — |
| 2025-08-18 | $12.58 | $12.58 | 144,900 | — | — |
| 2025-08-15 | $12.41 | $12.41 | 273,100 | — | — |
| 2025-08-14 | $12.38 | $12.38 | 206,700 | — | — |
| 2025-08-13 | $12.95 | $12.95 | 292,600 | — | — |
| 2025-08-12 | $12.57 | $12.57 | 317,800 | — | — |
| 2025-08-11 | $12.17 | $12.17 | 246,500 | — | — |
| 2025-08-08 | $12.28 | $12.28 | 225,300 | — | — |
| 2025-08-07 | $12.44 | $12.44 | 306,000 | — | — |
| 2025-08-06 | $12.02 | $12.02 | 408,500 | — | — |
| 2025-08-05 | $12.54 | $12.54 | 1,044,800 | — | — |
| 2025-08-04 | $9.89 | $9.89 | 204,200 | — | — |
| 2025-08-01 | $9.65 | $9.65 | 236,600 | — | — |
| 2025-07-31 | $9.98 | $9.98 | 243,100 | — | — |
| 2025-07-30 | $10.15 | $10.15 | 150,200 | — | — |
| 2025-07-29 | $10.31 | $10.31 | 152,300 | — | — |
| 2025-07-28 | $10.52 | $10.52 | 184,900 | — | — |
| 2025-07-25 | $10.55 | $10.55 | 204,700 | — | — |
| 2025-07-24 | $10.25 | $10.25 | 128,300 | — | — |
| 2025-07-23 | $10.48 | $10.48 | 173,800 | — | — |
| 2025-07-22 | $9.99 | $9.99 | 218,700 | — | — |
| 2025-07-21 | $9.66 | $9.66 | 160,300 | — | — |
| 2025-07-18 | $9.52 | $9.52 | 146,900 | — | — |
| 2025-07-17 | $10.01 | $10.01 | 262,900 | — | — |
| 2025-07-16 | $9.79 | $9.79 | 188,400 | — | — |
| 2025-07-15 | $9.66 | $9.66 | 327,400 | — | — |
| 2025-07-14 | $10.04 | $10.04 | 139,400 | — | — |
| 2025-07-11 | $9.96 | $9.96 | 132,900 | — | — |
| 2025-07-10 | $10.26 | $10.26 | 124,800 | — | — |
| 2025-07-09 | $10.13 | $10.13 | 144,000 | — | — |
| 2025-07-08 | $9.98 | $9.98 | 158,600 | — | — |
| 2025-07-07 | $9.87 | $9.87 | 267,600 | — | — |
| 2025-07-03 | $10.13 | $10.13 | 124,900 | — | — |
| 2025-07-02 | $10.13 | $10.13 | 208,800 | — | — |
| 2025-07-01 | $10.23 | $10.23 | 154,600 | — | — |
| 2025-06-30 | $10.14 | $10.14 | 158,400 | — | — |
| 2025-06-27 | $10.34 | $10.34 | 276,800 | — | — |
| 2025-06-26 | $10.24 | $10.24 | 310,500 | — | — |
| 2025-06-25 | $10.32 | $10.32 | 124,500 | — | — |
| 2025-06-24 | $10.37 | $10.37 | 177,600 | — | — |
| 2025-06-23 | $10.17 | $10.17 | 235,600 | — | — |
| 2025-06-20 | $9.97 | $9.97 | 487,400 | — | — |
| 2025-06-18 | $9.96 | $9.96 | 231,300 | — | — |
| 2025-06-17 | $9.81 | $9.81 | 293,200 | — | — |
| 2025-06-16 | $9.89 | $9.89 | 240,100 | — | — |
| 2025-06-13 | $9.84 | $9.84 | 271,100 | — | — |
| 2025-06-12 | $9.95 | $9.95 | 228,900 | — | — |
| 2025-06-11 | $10.04 | $10.04 | 189,500 | — | — |
| 2025-06-10 | $10.35 | $10.35 | 256,100 | — | — |
| 2025-06-09 | $10.23 | $10.23 | 374,100 | — | — |
| 2025-06-06 | $10.04 | $10.04 | 256,000 | — | — |
| 2025-06-05 | $10.11 | $10.11 | 246,300 | — | — |
| 2025-06-04 | $10.14 | $10.14 | 225,800 | — | — |
| 2025-06-03 | $10.28 | $10.28 | 277,400 | — | — |
| 2025-06-02 | $9.89 | $9.89 | 296,900 | — | — |
| 2025-05-30 | $9.88 | $9.88 | 302,700 | — | — |
| 2025-05-29 | $9.90 | $9.90 | 327,600 | — | — |
| 2025-05-28 | $9.84 | $9.84 | 397,500 | — | — |
| 2025-05-27 | $9.77 | $9.77 | 373,000 | — | — |
| 2025-05-23 | $9.42 | $9.42 | 311,000 | — | — |
| 2025-05-22 | $9.81 | $9.81 | 204,800 | — | — |
| 2025-05-21 | $9.85 | $9.85 | 376,800 | — | — |
| 2025-05-20 | $10.40 | $10.40 | 375,900 | — | — |
| 2025-05-19 | $10.40 | $10.40 | 416,400 | — | — |
| 2025-05-16 | $10.40 | $10.40 | 582,500 | — | — |
| 2025-05-15 | $9.65 | $9.65 | 634,800 | — | — |
| 2025-05-14 | $9.58 | $9.58 | 569,000 | — | — |
| 2025-05-13 | $9.88 | $9.88 | 403,600 | — | — |
| 2025-05-12 | $9.72 | $9.72 | 429,000 | — | — |
| 2025-05-09 | $9.54 | $9.54 | 367,400 | — | — |
| 2025-05-08 | $9.73 | $9.73 | 494,900 | — | — |
| 2025-05-07 | $9.64 | $9.64 | 700,200 | — | — |
| 2025-05-06 | $9.90 | $9.90 | 1,941,000 | — | — |
| 2025-05-05 | $13.94 | $13.94 | 210,200 | — | — |
| 2025-05-02 | $14.08 | $14.08 | 221,200 | — | — |
| 2025-05-01 | $13.83 | $13.83 | 157,100 | — | — |
| 2025-04-30 | $14.12 | $14.12 | 240,000 | — | — |
| 2025-04-29 | $14.22 | $14.22 | 349,500 | — | — |
| 2025-04-28 | $14.17 | $14.17 | 126,900 | — | — |
| 2025-04-25 | $14.58 | $14.58 | 119,600 | — | — |
| 2025-04-24 | $14.35 | $14.35 | 116,200 | — | — |
| 2025-04-23 | $14.03 | $14.03 | 130,400 | — | — |
| 2025-04-22 | $13.80 | $13.80 | 115,100 | — | — |
| 2025-04-21 | $13.45 | $13.45 | 158,000 | — | — |
| 2025-04-17 | $13.33 | $13.33 | 123,200 | — | — |
| 2025-04-16 | $13.35 | $13.35 | 159,400 | — | — |
| 2025-04-15 | $13.35 | $13.35 | 240,500 | — | — |
| 2025-04-14 | $13.40 | $13.40 | 149,200 | — | — |
| 2025-04-11 | $13.27 | $13.27 | 228,300 | — | — |
| 2025-04-10 | $13.40 | $13.40 | 175,100 | — | — |
| 2025-04-09 | $13.59 | $13.59 | 315,200 | — | — |
| 2025-04-08 | $12.99 | $12.99 | 293,500 | — | — |
| 2025-04-07 | $13.33 | $13.33 | 308,800 | — | — |
| 2025-04-04 | $13.19 | $13.19 | 331,200 | — | — |
| 2025-04-03 | $13.63 | $13.63 | 376,100 | — | — |
| 2025-04-02 | $13.86 | $13.86 | 143,000 | — | — |
| 2025-04-01 | $13.60 | $13.60 | 412,400 | — | — |
| 2025-03-31 | $13.22 | $13.22 | 142,200 | — | — |
| 2025-03-28 | $13.00 | $13.00 | 115,500 | — | — |
| 2025-03-27 | $13.30 | $13.30 | 93,600 | — | — |
| 2025-03-26 | $13.38 | $13.38 | 107,700 | — | — |
| 2025-03-25 | $13.39 | $13.39 | 120,900 | — | — |
| 2025-03-24 | $13.49 | $13.49 | 135,300 | — | — |
| 2025-03-21 | $13.29 | $13.29 | 416,800 | — | — |
| 2025-03-20 | $13.69 | $13.69 | 289,900 | — | — |
| 2025-03-19 | $13.79 | $13.79 | 142,600 | — | — |
| 2025-03-18 | $13.66 | $13.66 | 203,600 | — | — |
| 2025-03-17 | $13.53 | $13.53 | 203,000 | — | — |
| 2025-03-14 | $13.16 | $13.16 | 285,800 | — | — |
| 2025-03-13 | $13.07 | $13.07 | 152,800 | — | — |
| 2025-03-12 | $13.26 | $13.26 | 541,300 | — | — |
| 2025-03-11 | $13.92 | $13.92 | 217,200 | — | — |
| 2025-03-10 | $13.77 | $13.77 | 237,400 | — | — |
| 2025-03-07 | $14.19 | $14.19 | 182,400 | — | — |
| 2025-03-06 | $14.09 | $14.09 | 227,300 | — | — |
| 2025-03-05 | $14.20 | $14.20 | 160,800 | — | — |
| 2025-03-04 | $14.03 | $14.03 | 296,200 | — | — |
| 2025-03-03 | $14.09 | $14.09 | 389,000 | — | — |
| 2025-02-28 | $14.29 | $14.29 | 236,500 | — | — |
| 2025-02-27 | $14.21 | $14.21 | 188,200 | — | — |
| 2025-02-26 | $14.52 | $14.52 | 215,000 | — | — |
| 2025-02-25 | $14.62 | $14.62 | 402,900 | — | — |
| 2025-02-24 | $14.90 | $14.90 | 483,800 | — | — |
| 2025-02-21 | $15.05 | $15.05 | 578,300 | — | — |
| 2025-02-20 | $15.38 | $15.38 | 352,200 | — | — |
| 2025-02-19 | $15.49 | $15.49 | 1,367,400 | — | — |
| 2025-02-18 | $17.86 | $17.86 | 416,000 | — | — |
| 2025-02-14 | $17.33 | $17.33 | 152,000 | — | — |
| 2025-02-13 | $16.94 | $16.94 | 230,900 | — | — |
| 2025-02-12 | $16.82 | $16.82 | 189,100 | — | — |
| 2025-02-11 | $16.85 | $16.85 | 338,200 | — | — |
| 2025-02-10 | $16.90 | $16.90 | 283,300 | — | — |
| 2025-02-07 | $17.09 | $17.09 | 165,100 | — | — |
| 2025-02-06 | $17.17 | $17.17 | 1,240,600 | — | — |
| 2025-02-05 | $17.69 | $17.69 | 174,900 | — | — |
| 2025-02-04 | $17.54 | $17.54 | 146,200 | — | — |
| 2025-02-03 | $17.34 | $17.34 | 169,000 | — | — |
| 2025-01-31 | $17.51 | $17.51 | 218,200 | — | — |
| 2025-01-30 | $17.96 | $17.96 | 150,000 | — | — |
| 2025-01-29 | $17.89 | $17.89 | 148,300 | — | — |
| 2025-01-28 | $17.99 | $17.99 | 261,200 | — | — |
| 2025-01-27 | $17.86 | $17.86 | 390,300 | — | — |
| 2025-01-24 | $17.39 | $17.39 | 217,300 | — | — |
| 2025-01-23 | $17.36 | $17.36 | 173,200 | — | — |
| 2025-01-22 | $17.38 | $17.38 | 249,900 | — | — |
| 2025-01-21 | $17.75 | $17.75 | 239,400 | — | — |
| 2025-01-17 | $17.40 | $17.40 | 141,000 | — | — |
| 2025-01-16 | $17.43 | $17.43 | 219,000 | — | — |
| 2025-01-15 | $17.49 | $17.49 | 265,100 | — | — |
| 2025-01-14 | $17.46 | $17.46 | 164,500 | — | — |
| 2025-01-13 | $17.20 | $17.20 | 159,700 | — | — |
| 2025-01-10 | $17.23 | $17.23 | 203,200 | — | — |
| 2025-01-08 | $17.57 | $17.57 | 161,200 | — | — |
| 2025-01-07 | $17.50 | $17.50 | 127,700 | — | — |
| 2025-01-06 | $17.52 | $17.52 | 175,000 | — | — |
| 2025-01-03 | $17.53 | $17.53 | 163,200 | — | — |
| 2025-01-02 | $17.12 | $17.12 | 356,000 | — | — |