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
- 2018-12-12 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 | $17.53 | $17.91 | 1,714,800 | — | — |
| 2025-12-30 | $17.66 | $18.05 | 2,487,500 | — | — |
| 2025-12-29 | $17.67 | $18.06 | 3,789,800 | — | — |
| 2025-12-26 | $17.62 | $18.00 | 3,843,300 | — | — |
| 2025-12-24 | $17.62 | $18.00 | 3,133,700 | — | — |
| 2025-12-23 | $17.58 | $17.96 | 3,846,300 | — | — |
| 2025-12-22 | $17.74 | $18.13 | 3,278,000 | — | — |
| 2025-12-19 | $17.79 | $18.18 | 13,354,800 | — | — |
| 2025-12-18 | $17.87 | $18.26 | 4,437,600 | — | — |
| 2025-12-17 | $17.63 | $18.01 | 3,994,300 | — | — |
| 2025-12-16 | $17.77 | $18.16 | 4,901,100 | — | — |
| 2025-12-15 | $17.88 | $18.27 | 3,536,800 | — | — |
| 2025-12-12 | $18.22 | $18.62 | 4,619,600 | — | — |
| 2025-12-11 | $18.20 | $18.60 | 3,641,600 | — | — |
| 2025-12-10 | $18.15 | $18.55 | 3,793,700 | — | — |
| 2025-12-09 | $18.38 | $18.78 | 4,073,700 | — | — |
| 2025-12-08 | $18.59 | $19.00 | 3,372,500 | — | — |
| 2025-12-05 | $18.58 | $18.99 | 3,366,100 | — | — |
| 2025-12-04 | $18.72 | $19.13 | 3,384,600 | — | — |
| 2025-12-03 | $18.31 | $18.71 | 3,477,300 | — | — |
| 2025-12-02 | $18.48 | $18.88 | 3,343,400 | — | — |
| 2025-12-01 | $18.44 | $18.84 | 2,877,600 | — | — |
| 2025-11-28 | $18.45 | $18.85 | 3,405,200 | — | — |
| 2025-11-26 | $17.99 | $18.38 | 5,103,400 | — | — |
| 2025-11-25 | $18.42 | $18.82 | 5,125,000 | — | — |
| 2025-11-24 | $18.45 | $18.85 | 6,723,600 | — | — |
| 2025-11-21 | $18.15 | $18.55 | 8,444,400 | — | — |
| 2025-11-20 | $17.68 | $18.07 | 8,482,700 | — | — |
| 2025-11-19 | $18.73 | $19.14 | 4,535,800 | — | — |
| 2025-11-18 | $18.70 | $19.11 | 8,072,800 | — | — |
| 2025-11-17 | $18.90 | $19.31 | 7,227,900 | — | — |
| 2025-11-14 | $18.93 | $19.34 | 10,480,900 | — | — |
| 2025-11-13 | $18.68 | $19.09 | 15,259,000 | — | — |
| 2025-11-12 | $19.01 | $19.42 | 23,766,500 | — | — |
| 2025-11-11 | $20.75 | $21.20 | 8,730,200 | — | — |
| 2025-11-10 | $21.55 | $22.02 | 6,103,700 | — | — |
| 2025-11-07 | $21.28 | $21.74 | 7,837,700 | — | — |
| 2025-11-06 | $22.31 | $22.80 | 3,266,500 | — | — |
| 2025-11-05 | $22.45 | $22.94 | 3,887,400 | — | — |
| 2025-11-04 | $22.51 | $23.00 | 3,748,600 | — | — |
| 2025-11-03 | $23.15 | $23.66 | 4,538,800 | — | — |
| 2025-10-31 | $22.32 | $22.81 | 4,582,900 | — | — |
| 2025-10-30 | $22.17 | $22.65 | 4,959,700 | — | — |
| 2025-10-29 | $22.91 | $23.41 | 4,623,400 | — | — |
| 2025-10-28 | $23.01 | $23.51 | 3,390,500 | — | — |
| 2025-10-27 | $23.71 | $24.23 | 5,063,100 | — | — |
| 2025-10-24 | $22.90 | $23.40 | 2,887,300 | — | — |
| 2025-10-23 | $22.82 | $23.32 | 3,679,700 | — | — |
| 2025-10-22 | $22.71 | $23.21 | 2,970,100 | — | — |
| 2025-10-21 | $22.81 | $23.31 | 3,756,000 | — | — |
| 2025-10-20 | $22.74 | $23.24 | 3,285,700 | — | — |
| 2025-10-17 | $22.36 | $22.85 | 3,391,900 | — | — |
| 2025-10-16 | $22.63 | $23.12 | 3,356,000 | — | — |
| 2025-10-15 | $22.93 | $23.43 | 5,404,100 | — | — |
| 2025-10-14 | $22.46 | $22.95 | 5,063,400 | — | — |
| 2025-10-13 | $23.19 | $23.70 | 3,815,900 | — | — |
| 2025-10-10 | $22.43 | $22.92 | 7,879,900 | — | — |
| 2025-10-09 | $23.46 | $23.97 | 5,484,200 | — | — |
| 2025-10-08 | $23.24 | $23.75 | 2,973,700 | — | — |
| 2025-10-07 | $23.04 | $23.54 | 2,372,800 | — | — |
| 2025-10-06 | $22.90 | $23.40 | 2,862,500 | — | — |
| 2025-10-03 | $22.90 | $23.40 | 4,809,300 | — | — |
| 2025-10-02 | $22.95 | $23.45 | 5,507,700 | — | — |
| 2025-10-01 | $23.12 | $23.62 | 4,397,000 | — | — |
| 2025-09-30 | $23.34 | $23.85 | 5,014,700 | — | — |
| 2025-09-29 | $23.73 | $24.25 | 5,183,900 | — | — |
| 2025-09-26 | $23.63 | $24.15 | 3,716,000 | — | — |
| 2025-09-25 | $23.56 | $24.07 | 4,497,000 | — | — |
| 2025-09-24 | $23.70 | $24.22 | 9,081,900 | — | — |
| 2025-09-23 | $23.28 | $23.79 | 10,047,300 | — | — |
| 2025-09-22 | $24.30 | $24.83 | 5,410,900 | — | — |
| 2025-09-19 | $25.11 | $25.66 | 4,957,900 | — | — |
| 2025-09-18 | $25.29 | $25.84 | 10,304,400 | — | — |
| 2025-09-17 | $26.36 | $26.94 | 6,455,500 | — | — |
| 2025-09-16 | $25.48 | $26.04 | 4,092,100 | — | — |
| 2025-09-15 | $25.52 | $26.08 | 4,502,100 | — | — |
| 2025-09-12 | $25.00 | $25.55 | 3,817,500 | — | — |
| 2025-09-11 | $25.62 | $26.18 | 3,496,900 | — | — |
| 2025-09-10 | $25.47 | $26.03 | 3,384,200 | — | — |
| 2025-09-09 | $25.26 | $25.81 | 4,543,700 | — | — |
| 2025-09-08 | $24.55 | $25.09 | 3,633,300 | — | — |
| 2025-09-05 | $24.49 | $25.02 | 4,318,700 | — | — |
| 2025-09-04 | $24.67 | $25.21 | 3,817,700 | — | — |
| 2025-09-03 | $24.97 | $25.51 | 3,334,700 | — | — |
| 2025-09-02 | $24.55 | $25.09 | 4,331,000 | — | — |
| 2025-08-29 | $24.52 | $25.06 | 7,159,500 | — | — |
| 2025-08-28 | $24.90 | $25.44 | 6,518,300 | — | — |
| 2025-08-27 | $25.82 | $26.38 | 5,218,800 | — | — |
| 2025-08-26 | $26.23 | $26.80 | 25,847,000 | — | — |
| 2025-08-25 | $25.72 | $26.28 | 6,279,300 | — | — |
| 2025-08-22 | $25.35 | $25.90 | 3,233,200 | — | — |
| 2025-08-21 | $24.99 | $25.54 | 4,510,900 | — | — |
| 2025-08-20 | $25.10 | $25.65 | 5,290,200 | — | — |
| 2025-08-19 | $25.29 | $25.84 | 4,879,900 | — | — |
| 2025-08-18 | $25.51 | $26.07 | 6,347,900 | — | — |
| 2025-08-15 | $25.55 | $26.11 | 6,445,800 | — | — |
| 2025-08-14 | $25.52 | $26.08 | 10,221,200 | — | — |
| 2025-08-13 | $25.60 | $26.16 | 9,445,400 | — | — |
| 2025-08-12 | $25.39 | $25.94 | 15,504,400 | — | — |
| 2025-08-11 | $22.70 | $23.20 | 9,332,500 | — | — |
| 2025-08-08 | $22.13 | $22.61 | 4,309,000 | — | — |
| 2025-08-07 | $21.97 | $22.45 | 5,523,300 | — | — |
| 2025-08-06 | $21.89 | $22.37 | 3,865,600 | — | — |
| 2025-08-05 | $21.55 | $22.02 | 3,679,400 | — | — |
| 2025-08-04 | $21.33 | $21.80 | 4,387,300 | — | — |
| 2025-08-01 | $20.54 | $20.99 | 4,721,900 | — | — |
| 2025-07-31 | $20.99 | $21.45 | 7,171,100 | — | — |
| 2025-07-30 | $21.10 | $21.56 | 5,137,300 | — | — |
| 2025-07-29 | $21.75 | $22.22 | 4,921,700 | — | — |
| 2025-07-28 | $21.60 | $22.07 | 4,730,400 | — | — |
| 2025-07-25 | $21.30 | $21.76 | 5,045,900 | — | — |
| 2025-07-24 | $21.23 | $21.69 | 3,855,400 | — | — |
| 2025-07-23 | $21.57 | $22.04 | 5,320,100 | — | — |
| 2025-07-22 | $21.36 | $21.83 | 5,837,800 | — | — |
| 2025-07-21 | $21.29 | $21.75 | 6,987,100 | — | — |
| 2025-07-18 | $21.43 | $21.90 | 9,732,700 | — | — |
| 2025-07-17 | $22.36 | $22.85 | 8,054,900 | — | — |
| 2025-07-16 | $21.44 | $21.91 | 4,569,300 | — | — |
| 2025-07-15 | $21.29 | $21.75 | 7,375,700 | — | — |
| 2025-07-14 | $20.67 | $21.12 | 7,416,100 | — | — |
| 2025-07-11 | $19.79 | $20.22 | 4,763,000 | — | — |
| 2025-07-10 | $20.00 | $20.44 | 5,019,500 | — | — |
| 2025-07-09 | $20.35 | $20.79 | 4,775,600 | — | — |
| 2025-07-08 | $20.29 | $20.73 | 9,194,800 | — | — |
| 2025-07-07 | $20.04 | $20.48 | 6,973,900 | — | — |
| 2025-07-03 | $19.46 | $19.88 | 3,277,600 | — | — |
| 2025-07-02 | $19.17 | $19.59 | 2,868,000 | — | — |
| 2025-07-01 | $19.24 | $19.66 | 4,577,500 | — | — |
| 2025-06-30 | $19.49 | $19.92 | 7,052,500 | — | — |
| 2025-06-27 | $19.10 | $19.52 | 6,813,300 | — | — |
| 2025-06-26 | $18.70 | $19.11 | 4,293,000 | — | — |
| 2025-06-25 | $18.73 | $19.14 | 3,490,900 | — | — |
| 2025-06-24 | $18.76 | $19.17 | 4,718,900 | — | — |
| 2025-06-23 | $18.36 | $18.76 | 4,712,600 | — | — |
| 2025-06-20 | $18.48 | $18.88 | 19,108,900 | — | — |
| 2025-06-18 | $18.61 | $19.02 | 5,905,700 | — | — |
| 2025-06-17 | $18.20 | $18.60 | 4,098,600 | — | — |
| 2025-06-16 | $18.86 | $19.27 | 5,463,100 | — | — |
| 2025-06-13 | $18.42 | $18.82 | 10,375,900 | — | — |
| 2025-06-12 | $18.82 | $19.23 | 7,810,100 | — | — |
| 2025-06-11 | $18.58 | $18.99 | 7,471,300 | — | — |
| 2025-06-10 | $18.34 | $18.74 | 11,067,400 | — | — |
| 2025-06-09 | $18.51 | $18.91 | 8,990,200 | — | — |
| 2025-06-06 | $17.96 | $18.35 | 5,552,400 | — | — |
| 2025-06-05 | $17.78 | $18.17 | 2,914,100 | — | — |
| 2025-06-04 | $17.70 | $18.09 | 4,266,000 | — | — |
| 2025-06-03 | $17.38 | $17.76 | 3,608,100 | — | — |
| 2025-06-02 | $17.36 | $17.74 | 5,566,300 | — | — |
| 2025-05-30 | $16.84 | $17.21 | 14,014,800 | — | — |
| 2025-05-29 | $17.49 | $17.87 | 5,627,800 | — | — |
| 2025-05-28 | $17.87 | $18.26 | 4,815,500 | — | — |
| 2025-05-27 | $17.91 | $18.30 | 9,854,500 | — | — |
| 2025-05-23 | $17.52 | $17.90 | 8,581,500 | — | — |
| 2025-05-22 | $16.93 | $17.30 | 3,822,300 | — | — |
| 2025-05-21 | $16.99 | $17.36 | 5,322,300 | — | — |
| 2025-05-20 | $17.01 | $17.38 | 7,084,300 | — | — |
| 2025-05-19 | $16.74 | $17.11 | 4,420,100 | — | — |
| 2025-05-16 | $16.62 | $16.98 | 6,374,300 | — | — |
| 2025-05-15 | $16.36 | $16.72 | 12,167,000 | — | — |
| 2025-05-14 | $16.99 | $17.36 | 21,947,700 | — | — |
| 2025-05-13 | $14.69 | $15.01 | 11,532,600 | — | — |
| 2025-05-12 | $14.33 | $14.64 | 9,210,500 | — | — |
| 2025-05-09 | $14.08 | $14.39 | 5,844,700 | — | — |
| 2025-05-08 | $14.21 | $14.52 | 5,955,500 | — | — |
| 2025-05-07 | $14.25 | $14.56 | 5,700,000 | — | — |
| 2025-05-06 | $14.41 | $14.72 | 4,794,400 | — | — |
| 2025-05-05 | $14.20 | $14.51 | 3,189,800 | — | — |
| 2025-05-02 | $14.31 | $14.62 | 6,477,800 | — | — |
| 2025-05-01 | $13.37 | $13.66 | 1,590,300 | — | — |
| 2025-04-30 | $13.42 | $13.71 | 2,983,200 | — | — |
| 2025-04-29 | $13.55 | $13.85 | 3,151,900 | — | — |
| 2025-04-28 | $13.44 | $13.73 | 2,323,500 | — | — |
| 2025-04-25 | $13.36 | $13.65 | 4,009,800 | — | — |
| 2025-04-24 | $13.30 | $13.59 | 4,708,000 | — | — |
| 2025-04-23 | $13.14 | $13.43 | 10,832,300 | — | — |
| 2025-04-22 | $12.49 | $12.76 | 16,776,400 | — | — |
| 2025-04-21 | $11.97 | $12.23 | 5,551,200 | — | — |
| 2025-04-17 | $12.29 | $12.56 | 4,042,100 | — | — |
| 2025-04-16 | $12.33 | $12.60 | 5,059,000 | — | — |
| 2025-04-15 | $12.79 | $13.07 | 4,746,800 | — | — |
| 2025-04-14 | $12.63 | $12.91 | 7,268,700 | — | — |
| 2025-04-11 | $12.23 | $12.50 | 18,370,100 | — | — |
| 2025-04-10 | $12.49 | $12.76 | 9,463,700 | — | — |
| 2025-04-09 | $12.64 | $12.92 | 14,005,100 | — | — |
| 2025-04-08 | $11.98 | $12.24 | 12,390,600 | — | — |
| 2025-04-07 | $12.75 | $13.03 | 11,788,900 | — | — |
| 2025-04-04 | $12.96 | $13.24 | 11,212,500 | — | — |
| 2025-04-03 | $14.32 | $14.63 | 5,830,600 | — | — |
| 2025-04-02 | $14.47 | $14.60 | 4,579,300 | — | — |
| 2025-04-01 | $14.46 | $14.59 | 6,292,100 | — | — |
| 2025-03-31 | $14.41 | $14.54 | 5,063,700 | — | — |
| 2025-03-28 | $14.38 | $14.51 | 4,532,400 | — | — |
| 2025-03-27 | $14.74 | $14.87 | 7,492,600 | — | — |
| 2025-03-26 | $14.40 | $14.53 | 4,464,000 | — | — |
| 2025-03-25 | $14.25 | $14.38 | 4,524,500 | — | — |
| 2025-03-24 | $14.18 | $14.31 | 4,556,600 | — | — |
| 2025-03-21 | $14.00 | $14.13 | 5,404,100 | — | — |
| 2025-03-20 | $14.28 | $14.41 | 8,617,800 | — | — |
| 2025-03-19 | $14.71 | $14.84 | 13,444,900 | — | — |
| 2025-03-18 | $15.09 | $15.23 | 36,548,500 | — | — |
| 2025-03-17 | $13.06 | $13.18 | 12,748,300 | — | — |
| 2025-03-14 | $12.55 | $12.66 | 7,291,900 | — | — |
| 2025-03-13 | $12.40 | $12.51 | 5,498,900 | — | — |
| 2025-03-12 | $12.23 | $12.34 | 9,253,200 | — | — |
| 2025-03-11 | $12.21 | $12.32 | 16,216,600 | — | — |
| 2025-03-10 | $12.87 | $12.99 | 6,871,500 | — | — |
| 2025-03-07 | $13.32 | $13.44 | 5,249,500 | — | — |
| 2025-03-06 | $13.32 | $13.44 | 8,031,500 | — | — |
| 2025-03-05 | $13.48 | $13.60 | 8,533,700 | — | — |
| 2025-03-04 | $12.65 | $12.77 | 6,038,800 | — | — |
| 2025-03-03 | $12.34 | $12.45 | 7,644,800 | — | — |
| 2025-02-28 | $12.19 | $12.30 | 11,201,600 | — | — |
| 2025-02-27 | $12.75 | $12.87 | 8,596,800 | — | — |
| 2025-02-26 | $12.93 | $13.05 | 7,183,800 | — | — |
| 2025-02-25 | $12.71 | $12.83 | 9,175,900 | — | — |
| 2025-02-24 | $12.98 | $13.10 | 15,347,200 | — | — |
| 2025-02-21 | $14.38 | $14.51 | 24,768,300 | — | — |
| 2025-02-20 | $12.83 | $12.95 | 9,053,900 | — | — |
| 2025-02-19 | $13.10 | $13.22 | 10,307,500 | — | — |
| 2025-02-18 | $13.61 | $13.73 | 6,432,000 | — | — |
| 2025-02-14 | $13.61 | $13.73 | 13,320,300 | — | — |
| 2025-02-13 | $12.76 | $12.88 | 7,812,900 | — | — |
| 2025-02-12 | $12.66 | $12.78 | 6,389,800 | — | — |
| 2025-02-11 | $12.44 | $12.55 | 7,609,800 | — | — |
| 2025-02-10 | $12.47 | $12.58 | 6,812,200 | — | — |
| 2025-02-07 | $12.54 | $12.65 | 5,909,200 | — | — |
| 2025-02-06 | $12.07 | $12.18 | 4,897,200 | — | — |
| 2025-02-05 | $11.75 | $11.86 | 5,916,500 | — | — |
| 2025-02-04 | $12.01 | $12.12 | 9,511,700 | — | — |
| 2025-02-03 | $11.77 | $11.88 | 4,220,400 | — | — |
| 2025-01-31 | $11.98 | $12.09 | 6,220,800 | — | — |
| 2025-01-30 | $12.27 | $12.38 | 4,870,100 | — | — |
| 2025-01-29 | $11.64 | $11.75 | 4,387,400 | — | — |
| 2025-01-28 | $11.78 | $11.89 | 5,212,600 | — | — |
| 2025-01-27 | $11.80 | $11.91 | 10,591,800 | — | — |
| 2025-01-24 | $11.59 | $11.70 | 6,341,200 | — | — |
| 2025-01-23 | $11.05 | $11.15 | 2,499,400 | — | — |
| 2025-01-22 | $11.15 | $11.25 | 5,159,400 | — | — |
| 2025-01-21 | $11.10 | $11.20 | 8,794,400 | — | — |
| 2025-01-17 | $10.78 | $10.88 | 7,671,700 | — | — |
| 2025-01-16 | $10.40 | $10.49 | 5,445,700 | — | — |
| 2025-01-15 | $10.50 | $10.60 | 6,112,600 | — | — |
| 2025-01-14 | $10.45 | $10.55 | 9,470,800 | — | — |
| 2025-01-13 | $10.28 | $10.37 | 8,598,500 | — | — |
| 2025-01-10 | $10.74 | $10.84 | 11,163,900 | — | — |
| 2025-01-08 | $10.92 | $11.02 | 6,439,200 | — | — |
| 2025-01-07 | $10.82 | $10.92 | 7,968,100 | — | — |
| 2025-01-06 | $10.91 | $11.01 | 10,071,100 | — | — |
| 2025-01-03 | $11.16 | $11.26 | 3,849,900 | — | — |
| 2025-01-02 | $11.32 | $11.42 | 5,353,300 | — | — |