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
- 2018-10-03 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 | $19.82 | $19.82 | 1,612,000 | — | — |
| 2025-12-30 | $19.55 | $19.55 | 2,662,600 | — | — |
| 2025-12-29 | $20.30 | $20.30 | 2,162,600 | — | — |
| 2025-12-26 | $20.85 | $20.85 | 2,597,000 | — | — |
| 2025-12-24 | $20.97 | $20.97 | 647,700 | — | — |
| 2025-12-23 | $20.82 | $20.82 | 1,682,600 | — | — |
| 2025-12-22 | $21.29 | $21.29 | 1,470,700 | — | — |
| 2025-12-19 | $20.60 | $20.60 | 3,939,500 | — | — |
| 2025-12-18 | $20.47 | $20.47 | 2,719,200 | — | — |
| 2025-12-17 | $20.19 | $20.19 | 4,045,100 | — | — |
| 2025-12-16 | $21.44 | $21.44 | 2,853,700 | — | — |
| 2025-12-15 | $21.38 | $21.38 | 1,892,300 | — | — |
| 2025-12-12 | $21.95 | $21.95 | 3,287,100 | — | — |
| 2025-12-11 | $21.92 | $21.92 | 3,490,700 | — | — |
| 2025-12-10 | $20.48 | $20.48 | 2,932,400 | — | — |
| 2025-12-09 | $20.98 | $20.98 | 3,652,800 | — | — |
| 2025-12-08 | $19.88 | $19.88 | 1,888,000 | — | — |
| 2025-12-05 | $20.08 | $20.08 | 2,792,300 | — | — |
| 2025-12-04 | $19.58 | $19.58 | 2,954,500 | — | — |
| 2025-12-03 | $19.73 | $19.73 | 4,434,200 | — | — |
| 2025-12-02 | $20.53 | $20.53 | 5,834,200 | — | — |
| 2025-12-01 | $19.88 | $19.88 | 4,310,800 | — | — |
| 2025-11-28 | $19.74 | $19.74 | 2,207,100 | — | — |
| 2025-11-26 | $19.58 | $19.58 | 26,355,200 | — | — |
| 2025-11-25 | $19.69 | $19.69 | 9,070,900 | — | — |
| 2025-11-24 | $18.55 | $18.55 | 3,290,300 | — | — |
| 2025-11-21 | $17.87 | $17.87 | 4,619,200 | — | — |
| 2025-11-20 | $17.16 | $17.16 | 9,022,000 | — | — |
| 2025-11-19 | $18.16 | $18.16 | 4,176,700 | — | — |
| 2025-11-18 | $17.08 | $17.08 | 5,673,200 | — | — |
| 2025-11-17 | $16.19 | $16.19 | 2,387,700 | — | — |
| 2025-11-14 | $16.48 | $16.48 | 2,453,000 | — | — |
| 2025-11-13 | $17.05 | $17.05 | 1,510,400 | — | — |
| 2025-11-12 | $17.04 | $17.04 | 3,901,500 | — | — |
| 2025-11-11 | $17.95 | $17.95 | 2,730,100 | — | — |
| 2025-11-10 | $17.60 | $17.60 | 2,564,900 | — | — |
| 2025-11-07 | $17.45 | $17.45 | 2,920,700 | — | — |
| 2025-11-06 | $16.15 | $16.15 | 7,342,300 | — | — |
| 2025-11-05 | $16.38 | $16.38 | 4,967,200 | — | — |
| 2025-11-04 | $17.70 | $17.70 | 10,802,300 | — | — |
| 2025-11-03 | $15.63 | $15.63 | 4,017,000 | — | — |
| 2025-10-31 | $15.94 | $15.94 | 2,408,300 | — | — |
| 2025-10-30 | $16.31 | $16.31 | 2,377,400 | — | — |
| 2025-10-29 | $16.88 | $16.88 | 2,398,300 | — | — |
| 2025-10-28 | $17.37 | $17.37 | 3,521,900 | — | — |
| 2025-10-27 | $16.12 | $16.12 | 1,532,100 | — | — |
| 2025-10-24 | $16.00 | $16.00 | 1,772,100 | — | — |
| 2025-10-23 | $16.12 | $16.12 | 1,761,000 | — | — |
| 2025-10-22 | $16.01 | $16.01 | 2,216,200 | — | — |
| 2025-10-21 | $16.66 | $16.66 | 1,816,600 | — | — |
| 2025-10-20 | $16.67 | $16.67 | 1,277,900 | — | — |
| 2025-10-17 | $16.20 | $16.20 | 1,883,400 | — | — |
| 2025-10-16 | $16.74 | $16.74 | 2,088,100 | — | — |
| 2025-10-15 | $16.81 | $16.81 | 1,340,000 | — | — |
| 2025-10-14 | $16.94 | $16.94 | 1,668,900 | — | — |
| 2025-10-13 | $17.10 | $17.10 | 2,457,100 | — | — |
| 2025-10-10 | $16.80 | $16.80 | 1,606,100 | — | — |
| 2025-10-09 | $17.43 | $17.43 | 1,835,800 | — | — |
| 2025-10-08 | $17.86 | $17.86 | 2,705,200 | — | — |
| 2025-10-07 | $17.09 | $17.09 | 2,332,000 | — | — |
| 2025-10-06 | $17.40 | $17.40 | 3,919,400 | — | — |
| 2025-10-03 | $17.27 | $17.27 | 2,928,900 | — | — |
| 2025-10-02 | $18.16 | $18.16 | 2,895,700 | — | — |
| 2025-10-01 | $17.71 | $17.71 | 2,622,600 | — | — |
| 2025-09-30 | $18.57 | $18.57 | 2,260,100 | — | — |
| 2025-09-29 | $19.01 | $19.01 | 2,102,800 | — | — |
| 2025-09-26 | $19.15 | $19.15 | 1,695,800 | — | — |
| 2025-09-25 | $19.30 | $19.30 | 3,295,200 | — | — |
| 2025-09-24 | $19.92 | $19.92 | 2,665,800 | — | — |
| 2025-09-23 | $19.66 | $19.66 | 3,256,700 | — | — |
| 2025-09-22 | $19.33 | $19.33 | 4,708,800 | — | — |
| 2025-09-19 | $20.07 | $20.07 | 9,879,100 | — | — |
| 2025-09-18 | $19.60 | $19.60 | 6,315,800 | — | — |
| 2025-09-17 | $18.14 | $18.14 | 3,312,900 | — | — |
| 2025-09-16 | $17.10 | $17.10 | 1,809,200 | — | — |
| 2025-09-15 | $16.79 | $16.79 | 3,422,300 | — | — |
| 2025-09-12 | $16.86 | $16.86 | 4,510,100 | — | — |
| 2025-09-11 | $16.37 | $16.37 | 2,459,900 | — | — |
| 2025-09-10 | $15.91 | $15.91 | 2,506,000 | — | — |
| 2025-09-09 | $16.00 | $16.00 | 2,120,800 | — | — |
| 2025-09-08 | $15.96 | $15.96 | 2,065,300 | — | — |
| 2025-09-05 | $16.19 | $16.19 | 4,407,000 | — | — |
| 2025-09-04 | $16.78 | $16.78 | 4,530,500 | — | — |
| 2025-09-03 | $16.45 | $16.45 | 3,545,100 | — | — |
| 2025-09-02 | $15.96 | $15.96 | 3,602,100 | — | — |
| 2025-08-29 | $15.39 | $15.39 | 2,644,600 | — | — |
| 2025-08-28 | $14.91 | $14.91 | 3,400,200 | — | — |
| 2025-08-27 | $14.80 | $14.80 | 2,383,300 | — | — |
| 2025-08-26 | $15.09 | $15.09 | 2,248,000 | — | — |
| 2025-08-25 | $14.91 | $14.91 | 1,924,800 | — | — |
| 2025-08-22 | $14.92 | $14.92 | 2,417,000 | — | — |
| 2025-08-21 | $14.79 | $14.79 | 3,208,400 | — | — |
| 2025-08-20 | $14.21 | $14.21 | 3,112,300 | — | — |
| 2025-08-19 | $13.86 | $13.86 | 1,661,500 | — | — |
| 2025-08-18 | $13.99 | $13.99 | 1,737,400 | — | — |
| 2025-08-15 | $13.80 | $13.80 | 2,361,000 | — | — |
| 2025-08-14 | $13.70 | $13.70 | 3,111,900 | — | — |
| 2025-08-13 | $14.09 | $14.09 | 4,203,600 | — | — |
| 2025-08-12 | $13.67 | $13.67 | 3,719,800 | — | — |
| 2025-08-11 | $13.41 | $13.41 | 4,163,400 | — | — |
| 2025-08-08 | $13.17 | $13.17 | 5,971,200 | — | — |
| 2025-08-07 | $13.58 | $13.58 | 9,242,200 | — | — |
| 2025-08-06 | $11.95 | $11.95 | 5,746,700 | — | — |
| 2025-08-05 | $11.88 | $11.88 | 4,116,100 | — | — |
| 2025-08-04 | $12.04 | $12.04 | 3,783,000 | — | — |
| 2025-08-01 | $11.75 | $11.75 | 3,980,700 | — | — |
| 2025-07-31 | $11.96 | $11.96 | 2,948,600 | — | — |
| 2025-07-30 | $12.07 | $12.07 | 3,811,500 | — | — |
| 2025-07-29 | $12.65 | $12.65 | 2,727,900 | — | — |
| 2025-07-28 | $12.86 | $12.86 | 2,606,000 | — | — |
| 2025-07-25 | $13.11 | $13.11 | 2,353,500 | — | — |
| 2025-07-24 | $13.23 | $13.23 | 1,857,000 | — | — |
| 2025-07-23 | $13.78 | $13.78 | 2,813,000 | — | — |
| 2025-07-22 | $13.68 | $13.68 | 2,362,300 | — | — |
| 2025-07-21 | $13.38 | $13.38 | 2,015,400 | — | — |
| 2025-07-18 | $13.23 | $13.23 | 1,684,900 | — | — |
| 2025-07-17 | $13.40 | $13.40 | 1,780,200 | — | — |
| 2025-07-16 | $13.32 | $13.32 | 2,845,400 | — | — |
| 2025-07-15 | $12.93 | $12.93 | 2,271,200 | — | — |
| 2025-07-14 | $12.96 | $12.96 | 2,745,100 | — | — |
| 2025-07-11 | $12.92 | $12.92 | 3,166,800 | — | — |
| 2025-07-10 | $13.41 | $13.41 | 2,391,700 | — | — |
| 2025-07-09 | $13.70 | $13.70 | 2,403,900 | — | — |
| 2025-07-08 | $13.50 | $13.50 | 1,711,100 | — | — |
| 2025-07-07 | $13.45 | $13.45 | 2,114,400 | — | — |
| 2025-07-03 | $13.64 | $13.64 | 1,471,400 | — | — |
| 2025-07-02 | $13.46 | $13.46 | 2,179,200 | — | — |
| 2025-07-01 | $13.52 | $13.52 | 2,110,200 | — | — |
| 2025-06-30 | $13.44 | $13.44 | 2,960,800 | — | — |
| 2025-06-27 | $13.63 | $13.63 | 3,114,700 | — | — |
| 2025-06-26 | $13.57 | $13.57 | 2,441,600 | — | — |
| 2025-06-25 | $13.38 | $13.38 | 3,546,500 | — | — |
| 2025-06-24 | $13.33 | $13.33 | 4,012,200 | — | — |
| 2025-06-23 | $13.07 | $13.07 | 3,296,100 | — | — |
| 2025-06-20 | $13.14 | $13.14 | 2,866,800 | — | — |
| 2025-06-18 | $13.38 | $13.38 | 3,319,300 | — | — |
| 2025-06-17 | $13.56 | $13.56 | 1,696,700 | — | — |
| 2025-06-16 | $13.73 | $13.73 | 2,355,600 | — | — |
| 2025-06-13 | $13.83 | $13.83 | 2,028,700 | — | — |
| 2025-06-12 | $14.47 | $14.47 | 1,659,700 | — | — |
| 2025-06-11 | $14.57 | $14.57 | 3,707,400 | — | — |
| 2025-06-10 | $15.36 | $15.36 | 1,487,500 | — | — |
| 2025-06-09 | $15.48 | $15.48 | 1,414,000 | — | — |
| 2025-06-06 | $15.40 | $15.40 | 1,677,800 | — | — |
| 2025-06-05 | $15.09 | $15.09 | 1,516,500 | — | — |
| 2025-06-04 | $15.25 | $15.25 | 1,608,500 | — | — |
| 2025-06-03 | $15.10 | $15.10 | 3,573,400 | — | — |
| 2025-06-02 | $15.69 | $15.69 | 2,117,900 | — | — |
| 2025-05-30 | $15.49 | $15.49 | 1,683,600 | — | — |
| 2025-05-29 | $15.61 | $15.61 | 1,166,600 | — | — |
| 2025-05-28 | $15.60 | $15.60 | 1,054,100 | — | — |
| 2025-05-27 | $15.82 | $15.82 | 1,608,500 | — | — |
| 2025-05-23 | $15.75 | $15.75 | 1,395,900 | — | — |
| 2025-05-22 | $16.22 | $16.22 | 1,542,600 | — | — |
| 2025-05-21 | $16.22 | $16.22 | 1,705,200 | — | — |
| 2025-05-20 | $16.46 | $16.46 | 1,845,900 | — | — |
| 2025-05-19 | $16.55 | $16.55 | 2,569,600 | — | — |
| 2025-05-16 | $17.24 | $17.24 | 2,166,900 | — | — |
| 2025-05-15 | $17.09 | $17.09 | 3,086,600 | — | — |
| 2025-05-14 | $17.39 | $17.39 | 2,101,800 | — | — |
| 2025-05-13 | $17.50 | $17.50 | 1,969,800 | — | — |
| 2025-05-12 | $17.40 | $17.40 | 3,793,300 | — | — |
| 2025-05-09 | $16.88 | $16.88 | 1,711,700 | — | — |
| 2025-05-08 | $16.45 | $16.45 | 2,050,900 | — | — |
| 2025-05-07 | $16.27 | $16.27 | 3,976,500 | — | — |
| 2025-05-06 | $15.72 | $15.72 | 10,167,000 | — | — |
| 2025-05-05 | $13.32 | $13.32 | 3,093,400 | — | — |
| 2025-05-02 | $13.48 | $13.48 | 1,354,500 | — | — |
| 2025-05-01 | $13.31 | $13.31 | 1,415,800 | — | — |
| 2025-04-30 | $13.15 | $13.15 | 1,215,900 | — | — |
| 2025-04-29 | $13.34 | $13.34 | 1,109,400 | — | — |
| 2025-04-28 | $13.44 | $13.44 | 910,700 | — | — |
| 2025-04-25 | $13.54 | $13.54 | 1,194,500 | — | — |
| 2025-04-24 | $13.56 | $13.56 | 1,233,600 | — | — |
| 2025-04-23 | $13.16 | $13.16 | 1,207,400 | — | — |
| 2025-04-22 | $12.84 | $12.84 | 1,059,100 | — | — |
| 2025-04-21 | $12.47 | $12.47 | 1,103,500 | — | — |
| 2025-04-17 | $12.74 | $12.74 | 1,440,500 | — | — |
| 2025-04-16 | $12.66 | $12.66 | 3,228,400 | — | — |
| 2025-04-15 | $12.80 | $12.80 | 1,735,600 | — | — |
| 2025-04-14 | $12.73 | $12.73 | 1,423,900 | — | — |
| 2025-04-11 | $12.90 | $12.90 | 1,513,900 | — | — |
| 2025-04-10 | $12.63 | $12.63 | 2,033,100 | — | — |
| 2025-04-09 | $13.20 | $13.20 | 2,505,800 | — | — |
| 2025-04-08 | $11.80 | $11.80 | 2,103,300 | — | — |
| 2025-04-07 | $11.96 | $11.96 | 2,885,100 | — | — |
| 2025-04-04 | $11.87 | $11.87 | 3,118,900 | — | — |
| 2025-04-03 | $12.53 | $12.53 | 2,361,300 | — | — |
| 2025-04-02 | $13.39 | $13.39 | 1,478,900 | — | — |
| 2025-04-01 | $13.09 | $13.09 | 1,691,400 | — | — |
| 2025-03-31 | $13.05 | $13.05 | 1,488,900 | — | — |
| 2025-03-28 | $13.21 | $13.21 | 1,469,000 | — | — |
| 2025-03-27 | $13.66 | $13.66 | 1,269,900 | — | — |
| 2025-03-26 | $13.73 | $13.73 | 1,260,200 | — | — |
| 2025-03-25 | $13.90 | $13.90 | 1,318,300 | — | — |
| 2025-03-24 | $13.80 | $13.80 | 1,387,900 | — | — |
| 2025-03-21 | $13.57 | $13.57 | 2,789,700 | — | — |
| 2025-03-20 | $13.45 | $13.45 | 1,382,000 | — | — |
| 2025-03-19 | $13.42 | $13.42 | 1,392,600 | — | — |
| 2025-03-18 | $13.21 | $13.21 | 1,960,800 | — | — |
| 2025-03-17 | $13.14 | $13.14 | 2,143,000 | — | — |
| 2025-03-14 | $12.60 | $12.60 | 3,092,500 | — | — |
| 2025-03-13 | $12.34 | $12.34 | 2,516,500 | — | — |
| 2025-03-12 | $13.56 | $13.56 | 2,780,300 | — | — |
| 2025-03-11 | $13.39 | $13.39 | 3,111,800 | — | — |
| 2025-03-10 | $13.54 | $13.54 | 2,241,800 | — | — |
| 2025-03-07 | $14.17 | $14.17 | 2,203,300 | — | — |
| 2025-03-06 | $14.21 | $14.21 | 1,554,200 | — | — |
| 2025-03-05 | $14.93 | $14.93 | 1,481,600 | — | — |
| 2025-03-04 | $14.63 | $14.63 | 2,958,100 | — | — |
| 2025-03-03 | $14.72 | $14.72 | 2,625,700 | — | — |
| 2025-02-28 | $15.93 | $15.93 | 1,754,700 | — | — |
| 2025-02-27 | $15.61 | $15.61 | 2,641,900 | — | — |
| 2025-02-26 | $15.58 | $15.58 | 1,668,300 | — | — |
| 2025-02-25 | $15.75 | $15.75 | 1,953,900 | — | — |
| 2025-02-24 | $15.72 | $15.72 | 3,135,200 | — | — |
| 2025-02-21 | $15.63 | $15.63 | 2,612,700 | — | — |
| 2025-02-20 | $16.76 | $16.76 | 3,338,800 | — | — |
| 2025-02-19 | $17.44 | $17.44 | 5,208,500 | — | — |
| 2025-02-18 | $16.87 | $16.87 | 4,034,900 | — | — |
| 2025-02-14 | $16.14 | $16.14 | 3,437,800 | — | — |
| 2025-02-13 | $16.56 | $16.56 | 5,826,400 | — | — |
| 2025-02-12 | $15.53 | $15.53 | 4,160,100 | — | — |
| 2025-02-11 | $15.23 | $15.23 | 3,764,400 | — | — |
| 2025-02-10 | $15.75 | $15.75 | 2,232,600 | — | — |
| 2025-02-07 | $15.77 | $15.77 | 1,586,000 | — | — |
| 2025-02-06 | $15.77 | $15.77 | 1,325,200 | — | — |
| 2025-02-05 | $15.75 | $15.75 | 1,363,200 | — | — |
| 2025-02-04 | $15.56 | $15.56 | 1,503,700 | — | — |
| 2025-02-03 | $15.23 | $15.23 | 2,620,400 | — | — |
| 2025-01-31 | $15.76 | $15.76 | 3,667,500 | — | — |
| 2025-01-30 | $16.03 | $16.03 | 3,149,200 | — | — |
| 2025-01-29 | $16.95 | $16.95 | 2,025,700 | — | — |
| 2025-01-28 | $17.19 | $17.19 | 3,040,200 | — | — |
| 2025-01-27 | $16.82 | $16.82 | 3,490,300 | — | — |
| 2025-01-24 | $16.27 | $16.27 | 3,793,900 | — | — |
| 2025-01-23 | $15.70 | $15.70 | 3,328,900 | — | — |
| 2025-01-22 | $16.03 | $16.03 | 2,047,800 | — | — |
| 2025-01-21 | $16.02 | $16.02 | 2,266,000 | — | — |
| 2025-01-17 | $16.89 | $16.89 | 1,405,400 | — | — |
| 2025-01-16 | $16.37 | $16.37 | 2,067,000 | — | — |
| 2025-01-15 | $17.03 | $17.03 | 1,924,100 | — | — |
| 2025-01-14 | $15.97 | $15.97 | 1,558,100 | — | — |
| 2025-01-13 | $15.81 | $15.81 | 1,634,100 | — | — |
| 2025-01-10 | $15.64 | $15.64 | 1,727,600 | — | — |
| 2025-01-08 | $16.05 | $16.05 | 1,484,600 | — | — |
| 2025-01-07 | $15.98 | $15.98 | 2,107,000 | — | — |
| 2025-01-06 | $16.20 | $16.20 | 4,894,700 | — | — |
| 2025-01-03 | $16.11 | $16.11 | 1,818,400 | — | — |
| 2025-01-02 | $16.41 | $16.41 | 1,336,700 | — | — |