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
- 2018-02-23 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 | $19.58 | $39.89 | 376,100 | — | — |
| 2025-12-30 | $19.54 | $39.81 | 420,900 | — | — |
| 2025-12-29 | $19.96 | $40.66 | 642,700 | — | — |
| 2025-12-26 | $19.53 | $39.79 | 605,600 | — | — |
| 2025-12-24 | $19.42 | $39.56 | 281,400 | — | — |
| 2025-12-23 | $19.39 | $39.50 | 546,800 | — | — |
| 2025-12-22 | $19.46 | $39.64 | 679,100 | — | — |
| 2025-12-19 | $19.53 | $39.79 | 522,600 | — | — |
| 2025-12-18 | $19.67 | $40.07 | 568,300 | — | — |
| 2025-12-17 | $20.00 | $40.74 | 334,300 | — | — |
| 2025-12-16 | $20.03 | $40.80 | 547,900 | — | — |
| 2025-12-15 | $20.47 | $41.70 | 324,000 | — | — |
| 2025-12-12 | $20.51 | $41.78 | 329,200 | — | — |
| 2025-12-11 | $20.76 | $42.29 | 389,100 | — | — |
| 2025-12-10 | $20.75 | $42.27 | 455,000 | — | — |
| 2025-12-09 | $20.67 | $42.11 | 309,900 | — | — |
| 2025-12-08 | $21.13 | $43.05 | 320,900 | — | — |
| 2025-12-05 | $21.24 | $43.27 | 309,700 | — | — |
| 2025-12-04 | $21.27 | $43.33 | 378,600 | — | — |
| 2025-12-03 | $21.33 | $43.45 | 401,000 | — | — |
| 2025-12-02 | $21.15 | $43.09 | 323,400 | — | — |
| 2025-12-01 | $20.93 | $42.64 | 520,400 | — | — |
| 2025-11-28 | $21.41 | $43.62 | 391,200 | — | — |
| 2025-11-26 | $21.13 | $43.05 | 1,002,700 | — | — |
| 2025-11-25 | $21.26 | $43.31 | 1,090,800 | — | — |
| 2025-11-24 | $21.72 | $44.25 | 675,600 | — | — |
| 2025-11-21 | $22.48 | $45.80 | 548,000 | — | — |
| 2025-11-20 | $21.97 | $44.76 | 530,000 | — | — |
| 2025-11-19 | $22.88 | $46.61 | 606,400 | — | — |
| 2025-11-18 | $23.14 | $45.88 | 495,300 | — | — |
| 2025-11-17 | $22.86 | $45.32 | 609,800 | — | — |
| 2025-11-14 | $23.02 | $45.64 | 683,200 | — | — |
| 2025-11-13 | $23.00 | $45.60 | 751,000 | — | — |
| 2025-11-12 | $23.50 | $46.59 | 485,100 | — | — |
| 2025-11-11 | $23.37 | $46.33 | 471,600 | — | — |
| 2025-11-10 | $23.48 | $46.55 | 584,400 | — | — |
| 2025-11-07 | $22.78 | $45.16 | 538,200 | — | — |
| 2025-11-06 | $22.32 | $44.25 | 846,200 | — | — |
| 2025-11-05 | $21.36 | $42.35 | 460,200 | — | — |
| 2025-11-04 | $21.14 | $41.91 | 374,700 | — | — |
| 2025-11-03 | $21.67 | $42.96 | 413,000 | — | — |
| 2025-10-31 | $21.95 | $43.52 | 294,300 | — | — |
| 2025-10-30 | $21.64 | $42.90 | 280,600 | — | — |
| 2025-10-29 | $21.74 | $43.10 | 361,100 | — | — |
| 2025-10-28 | $21.66 | $42.94 | 361,600 | — | — |
| 2025-10-27 | $21.05 | $41.73 | 785,200 | — | — |
| 2025-10-24 | $21.15 | $41.93 | 371,500 | — | — |
| 2025-10-23 | $21.75 | $43.12 | 496,500 | — | — |
| 2025-10-22 | $20.89 | $41.42 | 459,900 | — | — |
| 2025-10-21 | $20.44 | $40.52 | 394,100 | — | — |
| 2025-10-20 | $20.99 | $41.61 | 532,600 | — | — |
| 2025-10-17 | $20.70 | $41.04 | 410,300 | — | — |
| 2025-10-16 | $20.44 | $40.52 | 491,900 | — | — |
| 2025-10-15 | $19.85 | $39.35 | 496,200 | — | — |
| 2025-10-14 | $19.47 | $38.60 | 489,700 | — | — |
| 2025-10-13 | $19.82 | $39.29 | 625,000 | — | — |
| 2025-10-10 | $19.85 | $39.35 | 558,600 | — | — |
| 2025-10-09 | $20.51 | $40.66 | 480,700 | — | — |
| 2025-10-08 | $20.27 | $40.19 | 464,500 | — | — |
| 2025-10-07 | $20.39 | $40.42 | 890,900 | — | — |
| 2025-10-06 | $21.38 | $42.39 | 606,100 | — | — |
| 2025-10-03 | $21.93 | $43.48 | 603,400 | — | — |
| 2025-10-02 | $21.30 | $42.23 | 338,500 | — | — |
| 2025-10-01 | $21.34 | $42.31 | 828,800 | — | — |
| 2025-09-30 | $20.62 | $40.88 | 542,700 | — | — |
| 2025-09-29 | $20.77 | $41.18 | 839,000 | — | — |
| 2025-09-26 | $21.32 | $42.27 | 537,700 | — | — |
| 2025-09-25 | $21.53 | $42.69 | 439,400 | — | — |
| 2025-09-24 | $22.00 | $43.62 | 778,500 | — | — |
| 2025-09-23 | $22.20 | $44.01 | 673,900 | — | — |
| 2025-09-22 | $22.17 | $43.95 | 452,600 | — | — |
| 2025-09-19 | $22.57 | $44.75 | 477,600 | — | — |
| 2025-09-18 | $23.21 | $46.02 | 355,200 | — | — |
| 2025-09-17 | $23.23 | $46.06 | 716,900 | — | — |
| 2025-09-16 | $23.26 | $46.11 | 506,400 | — | — |
| 2025-09-15 | $23.22 | $46.04 | 762,200 | — | — |
| 2025-09-12 | $22.56 | $44.73 | 825,000 | — | — |
| 2025-09-11 | $22.04 | $43.70 | 929,700 | — | — |
| 2025-09-10 | $22.53 | $44.67 | 1,045,600 | — | — |
| 2025-09-09 | $23.02 | $45.64 | 503,100 | — | — |
| 2025-09-08 | $23.40 | $46.39 | 699,000 | — | — |
| 2025-09-05 | $23.02 | $45.64 | 592,100 | — | — |
| 2025-09-04 | $22.77 | $45.14 | 762,800 | — | — |
| 2025-09-03 | $22.55 | $44.71 | 1,667,100 | — | — |
| 2025-09-02 | $21.89 | $43.40 | 613,200 | — | — |
| 2025-08-29 | $21.75 | $43.12 | 418,100 | — | — |
| 2025-08-28 | $21.65 | $42.92 | 633,300 | — | — |
| 2025-08-27 | $21.24 | $42.11 | 1,363,100 | — | — |
| 2025-08-26 | $20.51 | $40.66 | 623,900 | — | — |
| 2025-08-25 | $20.72 | $41.08 | 1,000,200 | — | — |
| 2025-08-22 | $21.06 | $41.75 | 1,014,800 | — | — |
| 2025-08-21 | $21.24 | $42.11 | 1,124,600 | — | — |
| 2025-08-20 | $20.57 | $39.99 | 684,500 | — | — |
| 2025-08-19 | $20.11 | $39.09 | 726,100 | — | — |
| 2025-08-18 | $20.38 | $39.62 | 840,800 | — | — |
| 2025-08-15 | $20.00 | $38.88 | 703,800 | — | — |
| 2025-08-14 | $20.49 | $39.83 | 2,077,700 | — | — |
| 2025-08-13 | $19.07 | $37.07 | 777,700 | — | — |
| 2025-08-12 | $18.77 | $36.49 | 681,300 | — | — |
| 2025-08-11 | $18.55 | $36.06 | 768,700 | — | — |
| 2025-08-08 | $19.23 | $37.38 | 1,020,500 | — | — |
| 2025-08-07 | $19.34 | $37.60 | 562,900 | — | — |
| 2025-08-06 | $19.74 | $38.38 | 1,376,000 | — | — |
| 2025-08-05 | $19.81 | $38.51 | 698,700 | — | — |
| 2025-08-04 | $18.93 | $36.80 | 383,700 | — | — |
| 2025-08-01 | $18.41 | $35.79 | 599,800 | — | — |
| 2025-07-31 | $18.40 | $35.77 | 444,300 | — | — |
| 2025-07-30 | $18.90 | $36.74 | 503,100 | — | — |
| 2025-07-29 | $19.28 | $37.48 | 554,800 | — | — |
| 2025-07-28 | $19.67 | $38.24 | 1,460,200 | — | — |
| 2025-07-25 | $18.60 | $36.16 | 469,400 | — | — |
| 2025-07-24 | $18.82 | $36.59 | 613,400 | — | — |
| 2025-07-23 | $18.71 | $36.37 | 730,300 | — | — |
| 2025-07-22 | $18.07 | $35.13 | 470,300 | — | — |
| 2025-07-21 | $17.50 | $34.02 | 498,200 | — | — |
| 2025-07-18 | $17.64 | $34.29 | 432,600 | — | — |
| 2025-07-17 | $17.87 | $34.74 | 405,800 | — | — |
| 2025-07-16 | $17.53 | $34.08 | 414,200 | — | — |
| 2025-07-15 | $17.46 | $33.94 | 386,700 | — | — |
| 2025-07-14 | $17.72 | $34.45 | 621,200 | — | — |
| 2025-07-11 | $18.23 | $35.44 | 679,800 | — | — |
| 2025-07-10 | $17.82 | $34.64 | 720,900 | — | — |
| 2025-07-09 | $17.33 | $33.69 | 874,700 | — | — |
| 2025-07-08 | $17.87 | $34.74 | 630,100 | — | — |
| 2025-07-07 | $17.95 | $34.90 | 1,021,100 | — | — |
| 2025-07-03 | $17.31 | $33.65 | 500,900 | — | — |
| 2025-07-02 | $17.11 | $33.26 | 1,243,900 | — | — |
| 2025-07-01 | $16.71 | $32.48 | 856,200 | — | — |
| 2025-06-30 | $16.66 | $32.39 | 1,347,600 | — | — |
| 2025-06-27 | $17.08 | $33.20 | 998,500 | — | — |
| 2025-06-26 | $17.34 | $33.71 | 1,510,400 | — | — |
| 2025-06-25 | $17.48 | $33.98 | 1,440,800 | — | — |
| 2025-06-24 | $17.25 | $33.52 | 1,099,000 | — | — |
| 2025-06-23 | $18.23 | $35.44 | 1,209,600 | — | — |
| 2025-06-20 | $18.92 | $36.78 | 639,200 | — | — |
| 2025-06-18 | $19.20 | $37.33 | 755,100 | — | — |
| 2025-06-17 | $19.03 | $36.99 | 1,047,800 | — | — |
| 2025-06-16 | $18.26 | $35.50 | 1,150,400 | — | — |
| 2025-06-13 | $18.65 | $36.26 | 1,203,600 | — | — |
| 2025-06-12 | $18.15 | $35.28 | 935,100 | — | — |
| 2025-06-11 | $17.42 | $33.87 | 735,300 | — | — |
| 2025-06-10 | $17.04 | $33.13 | 628,700 | — | — |
| 2025-06-09 | $17.01 | $33.07 | 530,400 | — | — |
| 2025-06-06 | $17.16 | $33.36 | 941,500 | — | — |
| 2025-06-05 | $16.63 | $32.33 | 504,400 | — | — |
| 2025-06-04 | $16.51 | $32.10 | 558,000 | — | — |
| 2025-06-03 | $16.52 | $32.12 | 754,200 | — | — |
| 2025-06-02 | $16.75 | $32.56 | 1,099,500 | — | — |
| 2025-05-30 | $15.98 | $31.07 | 1,324,300 | — | — |
| 2025-05-29 | $16.04 | $31.18 | 912,000 | — | — |
| 2025-05-28 | $16.20 | $31.49 | 1,005,000 | — | — |
| 2025-05-27 | $16.94 | $32.93 | 918,000 | — | — |
| 2025-05-23 | $16.93 | $32.91 | 869,800 | — | — |
| 2025-05-22 | $16.78 | $32.62 | 973,500 | — | — |
| 2025-05-21 | $17.90 | $34.80 | 1,008,100 | — | — |
| 2025-05-20 | $18.22 | $34.64 | 552,400 | — | — |
| 2025-05-19 | $18.10 | $34.41 | 374,000 | — | — |
| 2025-05-16 | $18.05 | $34.32 | 558,000 | — | — |
| 2025-05-15 | $17.78 | $33.81 | 495,100 | — | — |
| 2025-05-14 | $17.80 | $33.84 | 903,700 | — | — |
| 2025-05-13 | $17.27 | $32.84 | 836,100 | — | — |
| 2025-05-12 | $17.04 | $32.40 | 1,188,400 | — | — |
| 2025-05-09 | $16.49 | $31.35 | 749,600 | — | — |
| 2025-05-08 | $16.21 | $30.82 | 915,800 | — | — |
| 2025-05-07 | $16.51 | $31.39 | 735,100 | — | — |
| 2025-05-06 | $16.98 | $32.29 | 763,200 | — | — |
| 2025-05-05 | $17.11 | $32.53 | 630,600 | — | — |
| 2025-05-02 | $16.72 | $31.79 | 556,600 | — | — |
| 2025-05-01 | $16.42 | $31.23 | 486,500 | — | — |
| 2025-04-30 | $16.57 | $31.50 | 643,900 | — | — |
| 2025-04-29 | $16.63 | $31.61 | 407,700 | — | — |
| 2025-04-28 | $16.26 | $30.92 | 481,600 | — | — |
| 2025-04-25 | $16.54 | $31.45 | 513,400 | — | — |
| 2025-04-24 | $16.06 | $30.54 | 471,000 | — | — |
| 2025-04-23 | $15.73 | $29.91 | 552,600 | — | — |
| 2025-04-22 | $15.38 | $29.24 | 489,200 | — | — |
| 2025-04-21 | $15.54 | $29.55 | 380,600 | — | — |
| 2025-04-17 | $15.60 | $29.66 | 530,100 | — | — |
| 2025-04-16 | $15.28 | $29.05 | 412,500 | — | — |
| 2025-04-15 | $15.02 | $28.56 | 737,000 | — | — |
| 2025-04-14 | $15.43 | $29.34 | 786,900 | — | — |
| 2025-04-11 | $15.86 | $30.16 | 840,500 | — | — |
| 2025-04-10 | $15.24 | $28.98 | 849,000 | — | — |
| 2025-04-09 | $15.47 | $29.41 | 1,447,900 | — | — |
| 2025-04-08 | $14.48 | $27.53 | 1,556,700 | — | — |
| 2025-04-07 | $14.85 | $28.24 | 1,894,000 | — | — |
| 2025-04-04 | $13.97 | $26.56 | 1,816,000 | — | — |
| 2025-04-03 | $14.99 | $28.50 | 1,679,300 | — | — |
| 2025-04-02 | $16.35 | $31.09 | 905,900 | — | — |
| 2025-04-01 | $16.45 | $31.28 | 571,400 | — | — |
| 2025-03-31 | $16.48 | $31.33 | 1,164,000 | — | — |
| 2025-03-28 | $16.87 | $32.08 | 770,900 | — | — |
| 2025-03-27 | $16.97 | $32.26 | 1,223,200 | — | — |
| 2025-03-26 | $17.68 | $33.62 | 1,109,400 | — | — |
| 2025-03-25 | $18.01 | $34.25 | 710,100 | — | — |
| 2025-03-24 | $18.42 | $35.02 | 569,100 | — | — |
| 2025-03-21 | $18.32 | $34.83 | 728,800 | — | — |
| 2025-03-20 | $19.21 | $36.53 | 882,100 | — | — |
| 2025-03-19 | $19.96 | $37.95 | 825,700 | — | — |
| 2025-03-18 | $19.40 | $35.75 | 770,700 | — | — |
| 2025-03-17 | $19.20 | $35.38 | 1,052,200 | — | — |
| 2025-03-14 | $18.28 | $33.68 | 1,157,000 | — | — |
| 2025-03-13 | $17.64 | $32.50 | 656,000 | — | — |
| 2025-03-12 | $17.62 | $32.47 | 854,800 | — | — |
| 2025-03-11 | $17.33 | $31.94 | 1,226,400 | — | — |
| 2025-03-10 | $17.83 | $32.85 | 1,719,100 | — | — |
| 2025-03-07 | $19.06 | $35.11 | 1,137,200 | — | — |
| 2025-03-06 | $19.39 | $35.73 | 2,268,000 | — | — |
| 2025-03-05 | $17.35 | $31.97 | 1,175,900 | — | — |
| 2025-03-04 | $17.62 | $32.47 | 1,044,200 | — | — |
| 2025-03-03 | $17.37 | $32.01 | 930,200 | — | — |
| 2025-02-28 | $17.59 | $32.41 | 983,500 | — | — |
| 2025-02-27 | $17.52 | $32.28 | 1,897,400 | — | — |
| 2025-02-26 | $18.81 | $34.66 | 695,800 | — | — |
| 2025-02-25 | $18.90 | $34.82 | 661,100 | — | — |
| 2025-02-24 | $19.18 | $35.34 | 782,200 | — | — |
| 2025-02-21 | $18.91 | $34.84 | 644,800 | — | — |
| 2025-02-20 | $18.90 | $34.82 | 1,240,300 | — | — |
| 2025-02-19 | $19.48 | $35.89 | 665,700 | — | — |
| 2025-02-18 | $19.45 | $35.84 | 995,100 | — | — |
| 2025-02-14 | $19.20 | $35.38 | 1,170,200 | — | — |
| 2025-02-13 | $19.56 | $36.04 | 1,318,700 | — | — |
| 2025-02-12 | $20.12 | $37.07 | 1,039,300 | — | — |
| 2025-02-11 | $20.48 | $37.74 | 949,300 | — | — |
| 2025-02-10 | $20.09 | $37.02 | 636,200 | — | — |
| 2025-02-07 | $20.09 | $37.02 | 1,012,200 | — | — |
| 2025-02-06 | $20.34 | $37.48 | 1,033,800 | — | — |
| 2025-02-05 | $20.73 | $38.20 | 980,000 | — | — |
| 2025-02-04 | $20.98 | $38.66 | 1,110,400 | — | — |
| 2025-02-03 | $20.05 | $36.94 | 786,900 | — | — |
| 2025-01-31 | $19.93 | $36.72 | 1,014,500 | — | — |
| 2025-01-30 | $19.86 | $36.59 | 760,400 | — | — |
| 2025-01-29 | $19.52 | $35.97 | 740,500 | — | — |
| 2025-01-28 | $19.21 | $35.40 | 804,300 | — | — |
| 2025-01-27 | $19.23 | $35.43 | 1,106,100 | — | — |
| 2025-01-24 | $19.16 | $35.30 | 1,057,700 | — | — |
| 2025-01-23 | $19.66 | $36.22 | 940,300 | — | — |
| 2025-01-22 | $19.63 | $36.17 | 1,186,200 | — | — |
| 2025-01-21 | $19.41 | $35.76 | 2,065,200 | — | — |
| 2025-01-17 | $20.39 | $37.57 | 1,779,300 | — | — |
| 2025-01-16 | $20.95 | $38.60 | 1,703,100 | — | — |
| 2025-01-15 | $22.35 | $41.18 | 1,683,100 | — | — |
| 2025-01-14 | $22.67 | $41.77 | 1,481,500 | — | — |
| 2025-01-13 | $23.06 | $42.49 | 1,890,500 | — | — |
| 2025-01-10 | $22.18 | $40.87 | 2,079,700 | — | — |
| 2025-01-08 | $20.98 | $38.66 | 1,006,600 | — | — |
| 2025-01-07 | $21.28 | $39.21 | 1,339,300 | — | — |
| 2025-01-06 | $20.34 | $37.48 | 1,067,900 | — | — |
| 2025-01-03 | $20.10 | $37.04 | 1,450,600 | — | — |
| 2025-01-02 | $20.61 | $37.97 | 1,576,100 | — | — |