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
- 2015-01-16 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 | $19.19 | $29.50 | 933,000 | — | — |
| 2025-12-30 | $19.37 | $29.77 | 495,600 | — | — |
| 2025-12-29 | $19.43 | $29.86 | 1,045,700 | — | — |
| 2025-12-26 | $19.35 | $29.74 | 764,700 | — | — |
| 2025-12-24 | $19.40 | $29.82 | 704,400 | — | — |
| 2025-12-23 | $19.05 | $29.28 | 892,400 | — | — |
| 2025-12-22 | $19.17 | $29.47 | 783,300 | — | — |
| 2025-12-19 | $19.34 | $29.73 | 1,677,500 | — | — |
| 2025-12-18 | $19.55 | $30.05 | 657,400 | — | — |
| 2025-12-17 | $19.64 | $30.19 | 1,190,200 | — | — |
| 2025-12-16 | $19.46 | $29.91 | 1,071,000 | — | — |
| 2025-12-15 | $19.67 | $30.23 | 901,100 | — | — |
| 2025-12-12 | $19.66 | $29.93 | 872,400 | — | — |
| 2025-12-11 | $19.43 | $29.58 | 1,061,300 | — | — |
| 2025-12-10 | $19.14 | $29.13 | 869,000 | — | — |
| 2025-12-09 | $19.04 | $28.98 | 564,500 | — | — |
| 2025-12-08 | $18.86 | $28.71 | 831,000 | — | — |
| 2025-12-05 | $19.26 | $29.32 | 739,800 | — | — |
| 2025-12-04 | $19.12 | $29.10 | 697,200 | — | — |
| 2025-12-03 | $19.19 | $29.21 | 564,000 | — | — |
| 2025-12-02 | $19.03 | $28.97 | 430,500 | — | — |
| 2025-12-01 | $19.21 | $29.24 | 947,900 | — | — |
| 2025-11-28 | $19.22 | $29.26 | 344,100 | — | — |
| 2025-11-26 | $19.23 | $29.27 | 1,182,900 | — | — |
| 2025-11-25 | $19.24 | $29.29 | 667,000 | — | — |
| 2025-11-24 | $18.93 | $28.82 | 626,200 | — | — |
| 2025-11-21 | $19.04 | $28.98 | 908,200 | — | — |
| 2025-11-20 | $18.58 | $28.28 | 485,900 | — | — |
| 2025-11-19 | $18.50 | $28.16 | 514,300 | — | — |
| 2025-11-18 | $18.76 | $28.56 | 766,900 | — | — |
| 2025-11-17 | $18.58 | $28.28 | 696,400 | — | — |
| 2025-11-14 | $18.99 | $28.91 | 461,600 | — | — |
| 2025-11-13 | $19.09 | $29.06 | 502,000 | — | — |
| 2025-11-12 | $19.09 | $29.06 | 926,500 | — | — |
| 2025-11-11 | $19.25 | $29.30 | 453,800 | — | — |
| 2025-11-10 | $18.87 | $28.72 | 569,300 | — | — |
| 2025-11-07 | $19.14 | $29.13 | 757,700 | — | — |
| 2025-11-06 | $18.71 | $28.48 | 762,500 | — | — |
| 2025-11-05 | $18.84 | $28.68 | 796,600 | — | — |
| 2025-11-04 | $19.05 | $29.00 | 926,400 | — | — |
| 2025-11-03 | $19.03 | $28.97 | 1,249,800 | — | — |
| 2025-10-31 | $19.23 | $29.27 | 1,168,400 | — | — |
| 2025-10-30 | $19.35 | $29.45 | 959,600 | — | — |
| 2025-10-29 | $19.74 | $30.05 | 1,324,500 | — | — |
| 2025-10-28 | $20.29 | $30.89 | 1,340,600 | — | — |
| 2025-10-27 | $20.51 | $31.22 | 883,200 | — | — |
| 2025-10-24 | $20.48 | $31.17 | 576,700 | — | — |
| 2025-10-23 | $20.37 | $31.01 | 828,600 | — | — |
| 2025-10-22 | $20.33 | $30.95 | 487,700 | — | — |
| 2025-10-21 | $20.11 | $30.61 | 525,300 | — | — |
| 2025-10-20 | $20.03 | $30.49 | 566,700 | — | — |
| 2025-10-17 | $19.88 | $30.26 | 486,500 | — | — |
| 2025-10-16 | $19.69 | $29.97 | 716,100 | — | — |
| 2025-10-15 | $19.82 | $30.17 | 715,600 | — | — |
| 2025-10-14 | $19.59 | $29.82 | 488,200 | — | — |
| 2025-10-13 | $19.32 | $29.41 | 960,800 | — | — |
| 2025-10-10 | $19.15 | $29.15 | 756,100 | — | — |
| 2025-10-09 | $19.56 | $29.77 | 541,800 | — | — |
| 2025-10-08 | $19.59 | $29.82 | 403,200 | — | — |
| 2025-10-07 | $19.67 | $29.94 | 614,300 | — | — |
| 2025-10-06 | $19.94 | $30.35 | 729,900 | — | — |
| 2025-10-03 | $20.04 | $30.50 | 541,800 | — | — |
| 2025-10-02 | $20.09 | $30.58 | 601,100 | — | — |
| 2025-10-01 | $20.34 | $30.96 | 1,026,300 | — | — |
| 2025-09-30 | $20.47 | $31.16 | 948,500 | — | — |
| 2025-09-29 | $20.20 | $30.75 | 706,600 | — | — |
| 2025-09-26 | $20.08 | $30.57 | 434,200 | — | — |
| 2025-09-25 | $19.97 | $30.40 | 756,000 | — | — |
| 2025-09-24 | $19.95 | $30.37 | 987,900 | — | — |
| 2025-09-23 | $20.38 | $31.02 | 798,300 | — | — |
| 2025-09-22 | $20.43 | $31.10 | 544,400 | — | — |
| 2025-09-19 | $20.53 | $31.25 | 1,666,500 | — | — |
| 2025-09-18 | $20.76 | $31.60 | 753,800 | — | — |
| 2025-09-17 | $20.52 | $31.24 | 902,000 | — | — |
| 2025-09-16 | $20.42 | $31.08 | 1,074,200 | — | — |
| 2025-09-15 | $20.65 | $31.43 | 1,462,000 | — | — |
| 2025-09-12 | $21.17 | $31.94 | 819,000 | — | — |
| 2025-09-11 | $21.21 | $32.00 | 798,700 | — | — |
| 2025-09-10 | $21.02 | $31.71 | 917,800 | — | — |
| 2025-09-09 | $21.09 | $31.81 | 915,900 | — | — |
| 2025-09-08 | $21.14 | $31.89 | 1,417,900 | — | — |
| 2025-09-05 | $21.20 | $31.98 | 802,000 | — | — |
| 2025-09-04 | $21.10 | $31.83 | 1,278,500 | — | — |
| 2025-09-03 | $20.88 | $31.50 | 932,700 | — | — |
| 2025-09-02 | $20.51 | $30.94 | 568,300 | — | — |
| 2025-08-29 | $20.69 | $31.21 | 721,100 | — | — |
| 2025-08-28 | $20.72 | $31.26 | 1,033,700 | — | — |
| 2025-08-27 | $20.71 | $31.24 | 1,216,600 | — | — |
| 2025-08-26 | $20.25 | $30.55 | 1,695,200 | — | — |
| 2025-08-25 | $20.66 | $31.17 | 1,191,200 | — | — |
| 2025-08-22 | $20.80 | $31.38 | 1,260,300 | — | — |
| 2025-08-21 | $19.91 | $30.03 | 1,017,200 | — | — |
| 2025-08-20 | $20.11 | $30.34 | 1,124,000 | — | — |
| 2025-08-19 | $20.16 | $30.41 | 1,697,100 | — | — |
| 2025-08-18 | $19.55 | $29.49 | 1,154,700 | — | — |
| 2025-08-15 | $19.49 | $29.40 | 1,561,100 | — | — |
| 2025-08-14 | $19.38 | $29.24 | 1,115,500 | — | — |
| 2025-08-13 | $19.63 | $29.61 | 1,657,800 | — | — |
| 2025-08-12 | $19.57 | $29.52 | 946,900 | — | — |
| 2025-08-11 | $19.44 | $29.33 | 914,900 | — | — |
| 2025-08-08 | $19.31 | $29.13 | 729,300 | — | — |
| 2025-08-07 | $19.61 | $29.58 | 947,700 | — | — |
| 2025-08-06 | $19.85 | $29.94 | 1,188,400 | — | — |
| 2025-08-05 | $19.84 | $29.93 | 1,775,000 | — | — |
| 2025-08-04 | $19.44 | $29.33 | 2,042,400 | — | — |
| 2025-08-01 | $19.03 | $28.71 | 1,994,500 | — | — |
| 2025-07-31 | $19.72 | $29.75 | 1,472,800 | — | — |
| 2025-07-30 | $20.04 | $30.23 | 2,052,100 | — | — |
| 2025-07-29 | $19.94 | $30.08 | 1,586,700 | — | — |
| 2025-07-28 | $19.52 | $29.45 | 1,646,600 | — | — |
| 2025-07-25 | $19.70 | $29.72 | 1,152,900 | — | — |
| 2025-07-24 | $19.83 | $29.91 | 806,700 | — | — |
| 2025-07-23 | $19.81 | $29.88 | 881,800 | — | — |
| 2025-07-22 | $19.77 | $29.82 | 958,100 | — | — |
| 2025-07-21 | $19.38 | $29.24 | 703,600 | — | — |
| 2025-07-18 | $19.27 | $29.07 | 948,400 | — | — |
| 2025-07-17 | $19.25 | $29.04 | 934,000 | — | — |
| 2025-07-16 | $19.21 | $28.98 | 927,100 | — | — |
| 2025-07-15 | $18.74 | $28.27 | 886,500 | — | — |
| 2025-07-14 | $19.15 | $28.89 | 1,292,600 | — | — |
| 2025-07-11 | $18.91 | $28.53 | 669,000 | — | — |
| 2025-07-10 | $18.88 | $28.48 | 758,400 | — | — |
| 2025-07-09 | $18.68 | $28.18 | 920,600 | — | — |
| 2025-07-08 | $18.54 | $27.97 | 696,500 | — | — |
| 2025-07-07 | $18.58 | $28.03 | 940,800 | — | — |
| 2025-07-03 | $19.03 | $28.71 | 421,400 | — | — |
| 2025-07-02 | $18.98 | $28.63 | 693,800 | — | — |
| 2025-07-01 | $18.85 | $28.44 | 706,500 | — | — |
| 2025-06-30 | $18.66 | $28.15 | 1,055,600 | — | — |
| 2025-06-27 | $18.87 | $28.47 | 1,085,800 | — | — |
| 2025-06-26 | $18.88 | $28.48 | 1,237,700 | — | — |
| 2025-06-25 | $18.41 | $27.77 | 1,014,700 | — | — |
| 2025-06-24 | $18.85 | $28.44 | 561,700 | — | — |
| 2025-06-23 | $18.96 | $28.60 | 823,100 | — | — |
| 2025-06-20 | $18.58 | $28.03 | 1,599,500 | — | — |
| 2025-06-18 | $18.67 | $28.16 | 786,900 | — | — |
| 2025-06-17 | $18.37 | $27.71 | 593,100 | — | — |
| 2025-06-16 | $18.36 | $27.70 | 810,300 | — | — |
| 2025-06-13 | $18.34 | $27.67 | 812,700 | — | — |
| 2025-06-12 | $18.79 | $28.06 | 666,700 | — | — |
| 2025-06-11 | $18.72 | $27.95 | 693,500 | — | — |
| 2025-06-10 | $19.05 | $28.45 | 833,700 | — | — |
| 2025-06-09 | $18.80 | $28.07 | 1,040,100 | — | — |
| 2025-06-06 | $18.67 | $27.88 | 959,000 | — | — |
| 2025-06-05 | $18.46 | $27.57 | 2,262,400 | — | — |
| 2025-06-04 | $18.36 | $27.42 | 1,420,200 | — | — |
| 2025-06-03 | $18.16 | $27.12 | 1,032,400 | — | — |
| 2025-06-02 | $18.19 | $27.16 | 783,900 | — | — |
| 2025-05-30 | $18.16 | $27.12 | 824,100 | — | — |
| 2025-05-29 | $18.27 | $27.28 | 640,800 | — | — |
| 2025-05-28 | $17.99 | $26.86 | 898,600 | — | — |
| 2025-05-27 | $18.13 | $27.07 | 1,248,400 | — | — |
| 2025-05-23 | $17.64 | $26.34 | 654,400 | — | — |
| 2025-05-22 | $17.69 | $26.42 | 669,200 | — | — |
| 2025-05-21 | $17.70 | $26.43 | 818,500 | — | — |
| 2025-05-20 | $18.28 | $27.30 | 628,100 | — | — |
| 2025-05-19 | $18.72 | $27.95 | 567,500 | — | — |
| 2025-05-16 | $18.98 | $28.34 | 736,200 | — | — |
| 2025-05-15 | $18.74 | $27.98 | 462,900 | — | — |
| 2025-05-14 | $18.42 | $27.51 | 592,200 | — | — |
| 2025-05-13 | $18.76 | $28.01 | 954,500 | — | — |
| 2025-05-12 | $19.09 | $28.51 | 693,500 | — | — |
| 2025-05-09 | $18.37 | $27.43 | 951,800 | — | — |
| 2025-05-08 | $18.42 | $27.51 | 567,300 | — | — |
| 2025-05-07 | $18.42 | $27.51 | 685,200 | — | — |
| 2025-05-06 | $18.36 | $27.42 | 861,400 | — | — |
| 2025-05-05 | $18.36 | $27.42 | 776,700 | — | — |
| 2025-05-02 | $18.55 | $27.70 | 690,500 | — | — |
| 2025-05-01 | $18.31 | $27.34 | 1,118,300 | — | — |
| 2025-04-30 | $18.07 | $26.98 | 1,431,000 | — | — |
| 2025-04-29 | $18.19 | $27.16 | 1,266,000 | — | — |
| 2025-04-28 | $18.53 | $27.67 | 1,295,100 | — | — |
| 2025-04-25 | $18.46 | $27.57 | 938,300 | — | — |
| 2025-04-24 | $18.36 | $27.42 | 981,000 | — | — |
| 2025-04-23 | $18.42 | $27.51 | 1,097,400 | — | — |
| 2025-04-22 | $18.24 | $27.24 | 756,600 | — | — |
| 2025-04-21 | $18.03 | $26.92 | 1,008,500 | — | — |
| 2025-04-17 | $18.28 | $27.30 | 1,329,800 | — | — |
| 2025-04-16 | $17.88 | $26.70 | 1,246,400 | — | — |
| 2025-04-15 | $17.63 | $26.33 | 1,271,500 | — | — |
| 2025-04-14 | $17.37 | $25.94 | 2,350,300 | — | — |
| 2025-04-11 | $16.99 | $25.37 | 2,065,700 | — | — |
| 2025-04-10 | $16.96 | $25.33 | 1,795,500 | — | — |
| 2025-04-09 | $17.57 | $26.24 | 2,298,100 | — | — |
| 2025-04-08 | $16.30 | $24.34 | 1,847,400 | — | — |
| 2025-04-07 | $16.91 | $25.25 | 1,767,600 | — | — |
| 2025-04-04 | $17.39 | $25.97 | 1,378,000 | — | — |
| 2025-04-03 | $18.03 | $26.92 | 946,100 | — | — |
| 2025-04-02 | $19.42 | $29.00 | 520,000 | — | — |
| 2025-04-01 | $19.01 | $28.39 | 985,500 | — | — |
| 2025-03-31 | $19.00 | $28.37 | 1,031,700 | — | — |
| 2025-03-28 | $18.90 | $28.22 | 529,300 | — | — |
| 2025-03-27 | $18.87 | $28.18 | 768,900 | — | — |
| 2025-03-26 | $19.05 | $28.45 | 356,500 | — | — |
| 2025-03-25 | $18.99 | $28.36 | 1,244,300 | — | — |
| 2025-03-24 | $19.12 | $28.55 | 701,300 | — | — |
| 2025-03-21 | $18.67 | $27.88 | 1,734,800 | — | — |
| 2025-03-20 | $18.76 | $28.01 | 499,400 | — | — |
| 2025-03-19 | $18.75 | $28.00 | 644,500 | — | — |
| 2025-03-18 | $18.75 | $28.00 | 1,263,200 | — | — |
| 2025-03-17 | $18.65 | $27.85 | 649,900 | — | — |
| 2025-03-14 | $18.45 | $27.55 | 1,405,300 | — | — |
| 2025-03-13 | $18.34 | $27.10 | 830,000 | — | — |
| 2025-03-12 | $18.85 | $27.86 | 1,235,900 | — | — |
| 2025-03-11 | $19.09 | $28.21 | 1,584,200 | — | — |
| 2025-03-10 | $19.62 | $28.99 | 1,007,600 | — | — |
| 2025-03-07 | $19.95 | $29.48 | 1,335,900 | — | — |
| 2025-03-06 | $20.05 | $29.63 | 851,300 | — | — |
| 2025-03-05 | $20.38 | $30.12 | 834,800 | — | — |
| 2025-03-04 | $20.15 | $29.78 | 765,900 | — | — |
| 2025-03-03 | $20.57 | $30.40 | 626,300 | — | — |
| 2025-02-28 | $20.60 | $30.44 | 1,224,800 | — | — |
| 2025-02-27 | $20.32 | $30.03 | 752,900 | — | — |
| 2025-02-26 | $20.56 | $30.38 | 602,000 | — | — |
| 2025-02-25 | $20.60 | $30.44 | 847,200 | — | — |
| 2025-02-24 | $20.33 | $30.04 | 632,600 | — | — |
| 2025-02-21 | $20.05 | $29.63 | 749,800 | — | — |
| 2025-02-20 | $20.15 | $29.78 | 916,100 | — | — |
| 2025-02-19 | $20.25 | $29.93 | 901,000 | — | — |
| 2025-02-18 | $20.42 | $30.18 | 1,030,700 | — | — |
| 2025-02-14 | $20.74 | $30.65 | 1,201,800 | — | — |
| 2025-02-13 | $21.61 | $31.94 | 957,000 | — | — |
| 2025-02-12 | $21.19 | $31.31 | 1,192,500 | — | — |
| 2025-02-11 | $20.75 | $30.66 | 1,076,300 | — | — |
| 2025-02-10 | $20.45 | $30.22 | 621,400 | — | — |
| 2025-02-07 | $20.70 | $30.59 | 719,300 | — | — |
| 2025-02-06 | $20.45 | $30.22 | 513,600 | — | — |
| 2025-02-05 | $20.34 | $30.06 | 514,100 | — | — |
| 2025-02-04 | $19.93 | $29.45 | 472,200 | — | — |
| 2025-02-03 | $20.12 | $29.73 | 518,000 | — | — |
| 2025-01-31 | $20.34 | $30.06 | 651,000 | — | — |
| 2025-01-30 | $20.56 | $30.38 | 1,257,400 | — | — |
| 2025-01-29 | $20.34 | $30.06 | 661,200 | — | — |
| 2025-01-28 | $20.61 | $30.46 | 557,500 | — | — |
| 2025-01-27 | $20.91 | $30.90 | 525,500 | — | — |
| 2025-01-24 | $20.26 | $29.94 | 356,300 | — | — |
| 2025-01-23 | $20.05 | $29.63 | 459,900 | — | — |
| 2025-01-22 | $19.83 | $29.30 | 726,000 | — | — |
| 2025-01-21 | $20.31 | $30.01 | 386,800 | — | — |
| 2025-01-17 | $20.19 | $29.84 | 832,900 | — | — |
| 2025-01-16 | $20.32 | $30.03 | 660,100 | — | — |
| 2025-01-15 | $20.03 | $29.60 | 1,126,400 | — | — |
| 2025-01-14 | $19.88 | $29.38 | 1,347,800 | — | — |
| 2025-01-13 | $19.80 | $29.26 | 786,000 | — | — |
| 2025-01-10 | $19.65 | $29.04 | 1,378,600 | — | — |
| 2025-01-08 | $20.33 | $30.04 | 859,800 | — | — |
| 2025-01-07 | $20.34 | $30.06 | 1,505,800 | — | — |
| 2025-01-06 | $20.80 | $30.74 | 1,030,800 | — | — |
| 2025-01-03 | $21.37 | $31.58 | 823,300 | — | — |
| 2025-01-02 | $21.23 | $31.37 | 589,200 | — | — |