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
- 2017-05-04 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 | $23.42 | $23.42 | 654,500 | — | — |
| 2025-12-30 | $23.17 | $23.17 | 783,600 | — | — |
| 2025-12-29 | $23.33 | $23.33 | 460,600 | — | — |
| 2025-12-26 | $23.03 | $23.03 | 250,900 | — | — |
| 2025-12-24 | $23.76 | $23.76 | 217,700 | — | — |
| 2025-12-23 | $23.40 | $23.40 | 472,800 | — | — |
| 2025-12-22 | $23.58 | $23.58 | 817,900 | — | — |
| 2025-12-19 | $22.80 | $22.80 | 540,800 | — | — |
| 2025-12-18 | $21.72 | $21.72 | 726,600 | — | — |
| 2025-12-17 | $22.62 | $22.62 | 711,300 | — | — |
| 2025-12-16 | $23.47 | $23.47 | 2,189,000 | — | — |
| 2025-12-15 | $22.85 | $22.85 | 1,486,200 | — | — |
| 2025-12-12 | $21.80 | $21.80 | 1,055,300 | — | — |
| 2025-12-11 | $22.36 | $22.36 | 982,400 | — | — |
| 2025-12-10 | $22.19 | $22.19 | 904,100 | — | — |
| 2025-12-09 | $22.70 | $22.70 | 534,700 | — | — |
| 2025-12-08 | $23.08 | $23.08 | 971,800 | — | — |
| 2025-12-05 | $22.98 | $22.98 | 847,700 | — | — |
| 2025-12-04 | $24.28 | $24.28 | 715,600 | — | — |
| 2025-12-03 | $24.35 | $24.35 | 730,100 | — | — |
| 2025-12-02 | $24.38 | $24.38 | 1,396,500 | — | — |
| 2025-12-01 | $28.46 | $28.46 | 807,000 | — | — |
| 2025-11-28 | $28.81 | $28.81 | 379,800 | — | — |
| 2025-11-26 | $29.42 | $29.42 | 1,121,400 | — | — |
| 2025-11-25 | $27.69 | $27.69 | 653,000 | — | — |
| 2025-11-24 | $26.93 | $26.93 | 1,481,000 | — | — |
| 2025-11-21 | $25.87 | $25.87 | 773,700 | — | — |
| 2025-11-20 | $24.84 | $24.84 | 723,200 | — | — |
| 2025-11-19 | $25.27 | $25.27 | 2,384,300 | — | — |
| 2025-11-18 | $23.55 | $23.55 | 1,285,300 | — | — |
| 2025-11-17 | $23.70 | $23.70 | 1,190,200 | — | — |
| 2025-11-14 | $23.76 | $23.76 | 1,030,300 | — | — |
| 2025-11-13 | $23.92 | $23.92 | 1,003,500 | — | — |
| 2025-11-12 | $25.14 | $25.14 | 1,201,400 | — | — |
| 2025-11-11 | $23.63 | $23.63 | 893,300 | — | — |
| 2025-11-10 | $23.13 | $23.13 | 2,591,500 | — | — |
| 2025-11-07 | $23.24 | $23.24 | 2,073,000 | — | — |
| 2025-11-06 | $23.54 | $23.54 | 4,249,900 | — | — |
| 2025-11-05 | $19.31 | $19.31 | 1,286,800 | — | — |
| 2025-11-04 | $19.81 | $19.81 | 881,300 | — | — |
| 2025-11-03 | $20.62 | $20.62 | 1,508,900 | — | — |
| 2025-10-31 | $20.47 | $20.47 | 813,500 | — | — |
| 2025-10-30 | $19.85 | $19.85 | 688,100 | — | — |
| 2025-10-29 | $19.78 | $19.78 | 581,500 | — | — |
| 2025-10-28 | $20.18 | $20.18 | 752,200 | — | — |
| 2025-10-27 | $20.85 | $20.85 | 1,705,600 | — | — |
| 2025-10-24 | $18.97 | $18.97 | 989,000 | — | — |
| 2025-10-23 | $17.33 | $17.33 | 572,300 | — | — |
| 2025-10-22 | $17.66 | $17.66 | 844,800 | — | — |
| 2025-10-21 | $18.14 | $18.14 | 695,100 | — | — |
| 2025-10-20 | $18.00 | $18.00 | 917,200 | — | — |
| 2025-10-17 | $16.95 | $16.95 | 682,100 | — | — |
| 2025-10-16 | $16.93 | $16.93 | 821,600 | — | — |
| 2025-10-15 | $17.29 | $17.29 | 787,800 | — | — |
| 2025-10-14 | $16.65 | $16.65 | 1,104,900 | — | — |
| 2025-10-13 | $16.76 | $16.76 | 1,360,900 | — | — |
| 2025-10-10 | $16.68 | $16.68 | 1,407,600 | — | — |
| 2025-10-09 | $16.42 | $16.42 | 1,030,700 | — | — |
| 2025-10-08 | $17.33 | $17.33 | 939,500 | — | — |
| 2025-10-07 | $16.84 | $16.84 | 841,700 | — | — |
| 2025-10-06 | $17.05 | $17.05 | 1,240,300 | — | — |
| 2025-10-03 | $17.40 | $17.40 | 1,014,900 | — | — |
| 2025-10-02 | $17.07 | $17.07 | 1,374,700 | — | — |
| 2025-10-01 | $17.82 | $17.82 | 1,320,500 | — | — |
| 2025-09-30 | $19.95 | $19.95 | 1,679,300 | — | — |
| 2025-09-29 | $19.14 | $19.14 | 1,346,000 | — | — |
| 2025-09-26 | $18.34 | $18.34 | 1,200,100 | — | — |
| 2025-09-25 | $17.26 | $17.26 | 919,400 | — | — |
| 2025-09-24 | $17.99 | $17.99 | 1,668,400 | — | — |
| 2025-09-23 | $17.88 | $17.88 | 643,500 | — | — |
| 2025-09-22 | $17.99 | $17.99 | 1,162,700 | — | — |
| 2025-09-19 | $17.95 | $17.95 | 1,112,700 | — | — |
| 2025-09-18 | $18.87 | $18.87 | 767,500 | — | — |
| 2025-09-17 | $18.10 | $18.10 | 1,355,500 | — | — |
| 2025-09-16 | $18.07 | $18.07 | 1,329,400 | — | — |
| 2025-09-15 | $18.06 | $18.06 | 1,391,200 | — | — |
| 2025-09-12 | $18.79 | $18.79 | 886,400 | — | — |
| 2025-09-11 | $19.25 | $19.25 | 895,300 | — | — |
| 2025-09-10 | $19.11 | $19.11 | 1,671,900 | — | — |
| 2025-09-09 | $20.69 | $20.69 | 1,406,900 | — | — |
| 2025-09-08 | $21.42 | $21.42 | 2,285,300 | — | — |
| 2025-09-05 | $18.88 | $18.88 | 1,029,100 | — | — |
| 2025-09-04 | $18.80 | $18.80 | 1,891,600 | — | — |
| 2025-09-03 | $19.37 | $19.37 | 1,012,300 | — | — |
| 2025-09-02 | $19.53 | $19.53 | 1,128,300 | — | — |
| 2025-08-29 | $19.45 | $19.45 | 1,286,600 | — | — |
| 2025-08-28 | $19.24 | $19.24 | 882,700 | — | — |
| 2025-08-27 | $19.54 | $19.54 | 1,130,000 | — | — |
| 2025-08-26 | $19.50 | $19.50 | 969,700 | — | — |
| 2025-08-25 | $18.50 | $18.50 | 1,414,500 | — | — |
| 2025-08-22 | $19.44 | $19.44 | 1,040,300 | — | — |
| 2025-08-21 | $19.78 | $19.78 | 730,400 | — | — |
| 2025-08-20 | $19.31 | $19.31 | 817,000 | — | — |
| 2025-08-19 | $18.92 | $18.92 | 655,100 | — | — |
| 2025-08-18 | $19.40 | $19.40 | 581,900 | — | — |
| 2025-08-15 | $19.71 | $19.71 | 684,200 | — | — |
| 2025-08-14 | $20.08 | $20.08 | 953,600 | — | — |
| 2025-08-13 | $20.11 | $20.11 | 1,224,700 | — | — |
| 2025-08-12 | $19.20 | $19.20 | 1,197,000 | — | — |
| 2025-08-11 | $18.24 | $18.24 | 888,900 | — | — |
| 2025-08-08 | $17.75 | $17.75 | 1,177,800 | — | — |
| 2025-08-07 | $18.59 | $18.59 | 1,826,000 | — | — |
| 2025-08-06 | $20.01 | $20.01 | 1,078,000 | — | — |
| 2025-08-05 | $20.72 | $20.72 | 1,789,000 | — | — |
| 2025-08-04 | $19.88 | $19.88 | 1,068,200 | — | — |
| 2025-08-01 | $19.40 | $19.40 | 1,008,100 | — | — |
| 2025-07-31 | $19.06 | $19.06 | 921,300 | — | — |
| 2025-07-30 | $19.22 | $19.22 | 1,159,700 | — | — |
| 2025-07-29 | $18.90 | $18.90 | 909,300 | — | — |
| 2025-07-28 | $18.90 | $18.90 | 1,292,800 | — | — |
| 2025-07-25 | $18.95 | $18.95 | 1,307,800 | — | — |
| 2025-07-24 | $18.00 | $18.00 | 1,007,900 | — | — |
| 2025-07-23 | $18.66 | $18.66 | 2,565,200 | — | — |
| 2025-07-22 | $16.96 | $16.96 | 2,119,000 | — | — |
| 2025-07-21 | $15.46 | $15.46 | 2,314,800 | — | — |
| 2025-07-18 | $15.27 | $15.27 | 1,201,100 | — | — |
| 2025-07-17 | $15.41 | $15.41 | 2,030,000 | — | — |
| 2025-07-16 | $14.34 | $14.34 | 775,800 | — | — |
| 2025-07-15 | $14.04 | $14.04 | 584,400 | — | — |
| 2025-07-14 | $14.49 | $14.49 | 1,172,700 | — | — |
| 2025-07-11 | $14.24 | $14.24 | 725,400 | — | — |
| 2025-07-10 | $14.64 | $14.64 | 1,457,500 | — | — |
| 2025-07-09 | $13.81 | $13.81 | 1,583,700 | — | — |
| 2025-07-08 | $13.71 | $13.71 | 828,000 | — | — |
| 2025-07-07 | $13.49 | $13.49 | 745,900 | — | — |
| 2025-07-03 | $13.58 | $13.58 | 737,400 | — | — |
| 2025-07-02 | $12.96 | $12.96 | 1,845,300 | — | — |
| 2025-07-01 | $13.02 | $13.02 | 1,238,500 | — | — |
| 2025-06-30 | $13.70 | $13.70 | 2,100,100 | — | — |
| 2025-06-27 | $13.49 | $13.49 | 2,270,900 | — | — |
| 2025-06-26 | $13.11 | $13.11 | 2,018,600 | — | — |
| 2025-06-25 | $13.72 | $13.72 | 2,016,800 | — | — |
| 2025-06-24 | $13.79 | $13.79 | 2,488,800 | — | — |
| 2025-06-23 | $14.30 | $14.30 | 2,094,400 | — | — |
| 2025-06-20 | $14.65 | $14.65 | 3,391,700 | — | — |
| 2025-06-18 | $14.87 | $14.87 | 3,984,600 | — | — |
| 2025-06-17 | $13.24 | $13.24 | 4,278,800 | — | — |
| 2025-06-16 | $14.34 | $14.34 | 8,847,000 | — | — |
| 2025-06-13 | $12.03 | $12.03 | 19,687,100 | — | — |
| 2025-06-12 | $11.08 | $11.08 | 21,079,900 | — | — |
| 2025-06-11 | $7.30 | $7.30 | 2,686,700 | — | — |
| 2025-06-10 | $7.05 | $7.05 | 2,561,300 | — | — |
| 2025-06-09 | $7.02 | $7.02 | 5,077,400 | — | — |
| 2025-06-06 | $7.37 | $7.37 | 20,720,800 | — | — |
| 2025-06-05 | $5.14 | $5.14 | 1,478,900 | — | — |
| 2025-06-04 | $4.92 | $4.92 | 1,764,900 | — | — |
| 2025-06-03 | $5.00 | $5.00 | 3,922,900 | — | — |
| 2025-06-02 | $4.84 | $4.84 | 3,524,100 | — | — |
| 2025-05-30 | $4.24 | $4.24 | 2,900,700 | — | — |
| 2025-05-29 | $3.97 | $3.97 | 2,334,300 | — | — |
| 2025-05-28 | $4.05 | $4.05 | 1,612,600 | — | — |
| 2025-05-27 | $3.93 | $3.93 | 2,683,100 | — | — |
| 2025-05-23 | $4.19 | $4.19 | 2,339,100 | — | — |
| 2025-05-22 | $4.08 | $4.08 | 3,962,900 | — | — |
| 2025-05-21 | $4.17 | $4.17 | 9,681,600 | — | — |
| 2025-05-20 | $7.54 | $7.54 | 3,157,100 | — | — |
| 2025-05-19 | $7.97 | $7.97 | 3,418,400 | — | — |
| 2025-05-16 | $7.31 | $7.31 | 9,676,000 | — | — |
| 2025-05-15 | $9.85 | $9.85 | 845,400 | — | — |
| 2025-05-14 | $9.87 | $9.87 | 778,700 | — | — |
| 2025-05-13 | $10.14 | $10.14 | 918,800 | — | — |
| 2025-05-12 | $11.14 | $11.14 | 959,200 | — | — |
| 2025-05-09 | $10.38 | $10.38 | 502,600 | — | — |
| 2025-05-08 | $10.67 | $10.67 | 603,200 | — | — |
| 2025-05-07 | $10.12 | $10.12 | 818,200 | — | — |
| 2025-05-06 | $9.69 | $9.69 | 805,100 | — | — |
| 2025-05-05 | $10.95 | $10.95 | 387,700 | — | — |
| 2025-05-02 | $11.51 | $11.51 | 484,900 | — | — |
| 2025-05-01 | $11.41 | $11.41 | 534,600 | — | — |
| 2025-04-30 | $11.64 | $11.64 | 773,000 | — | — |
| 2025-04-29 | $10.76 | $10.76 | 977,400 | — | — |
| 2025-04-28 | $11.26 | $11.26 | 2,322,900 | — | — |
| 2025-04-25 | $9.87 | $9.87 | 264,500 | — | — |
| 2025-04-24 | $10.11 | $10.11 | 565,700 | — | — |
| 2025-04-23 | $10.20 | $10.20 | 1,180,300 | — | — |
| 2025-04-22 | $10.05 | $10.05 | 378,500 | — | — |
| 2025-04-21 | $9.66 | $9.66 | 469,300 | — | — |
| 2025-04-17 | $9.67 | $9.67 | 741,500 | — | — |
| 2025-04-16 | $10.39 | $10.39 | 274,200 | — | — |
| 2025-04-15 | $10.75 | $10.75 | 157,900 | — | — |
| 2025-04-14 | $10.60 | $10.60 | 541,100 | — | — |
| 2025-04-11 | $10.12 | $10.12 | 251,300 | — | — |
| 2025-04-10 | $9.39 | $9.39 | 888,200 | — | — |
| 2025-04-09 | $10.10 | $10.10 | 711,900 | — | — |
| 2025-04-08 | $9.66 | $9.66 | 545,000 | — | — |
| 2025-04-07 | $9.96 | $9.96 | 571,500 | — | — |
| 2025-04-04 | $10.25 | $10.25 | 523,700 | — | — |
| 2025-04-03 | $10.53 | $10.53 | 574,700 | — | — |
| 2025-04-02 | $11.20 | $11.20 | 363,900 | — | — |
| 2025-04-01 | $10.63 | $10.63 | 578,800 | — | — |
| 2025-03-31 | $11.06 | $11.06 | 602,900 | — | — |
| 2025-03-28 | $11.20 | $11.20 | 177,900 | — | — |
| 2025-03-27 | $11.45 | $11.45 | 729,500 | — | — |
| 2025-03-26 | $11.52 | $11.52 | 435,600 | — | — |
| 2025-03-25 | $11.40 | $11.40 | 479,200 | — | — |
| 2025-03-24 | $11.90 | $11.90 | 364,500 | — | — |
| 2025-03-21 | $12.13 | $12.13 | 468,300 | — | — |
| 2025-03-20 | $12.02 | $12.02 | 431,500 | — | — |
| 2025-03-19 | $11.66 | $11.66 | 374,100 | — | — |
| 2025-03-18 | $11.53 | $11.53 | 368,000 | — | — |
| 2025-03-17 | $11.45 | $11.45 | 283,100 | — | — |
| 2025-03-14 | $11.07 | $11.07 | 272,400 | — | — |
| 2025-03-13 | $10.90 | $10.90 | 222,600 | — | — |
| 2025-03-12 | $10.82 | $10.82 | 429,500 | — | — |
| 2025-03-11 | $10.82 | $10.82 | 713,900 | — | — |
| 2025-03-10 | $9.92 | $9.92 | 461,700 | — | — |
| 2025-03-07 | $9.82 | $9.82 | 390,800 | — | — |
| 2025-03-06 | $10.19 | $10.19 | 279,400 | — | — |
| 2025-03-05 | $10.17 | $10.17 | 579,000 | — | — |
| 2025-03-04 | $9.60 | $9.60 | 509,900 | — | — |
| 2025-03-03 | $9.27 | $9.27 | 337,200 | — | — |
| 2025-02-28 | $9.46 | $9.46 | 754,900 | — | — |
| 2025-02-27 | $9.29 | $9.29 | 228,800 | — | — |
| 2025-02-26 | $9.36 | $9.36 | 251,500 | — | — |
| 2025-02-25 | $9.51 | $9.51 | 413,100 | — | — |
| 2025-02-24 | $9.74 | $9.74 | 487,500 | — | — |
| 2025-02-21 | $10.08 | $10.08 | 801,800 | — | — |
| 2025-02-20 | $10.71 | $10.71 | 214,800 | — | — |
| 2025-02-19 | $10.82 | $10.82 | 218,700 | — | — |
| 2025-02-18 | $10.56 | $10.56 | 206,600 | — | — |
| 2025-02-14 | $10.77 | $10.77 | 236,500 | — | — |
| 2025-02-13 | $10.54 | $10.54 | 215,500 | — | — |
| 2025-02-12 | $10.37 | $10.37 | 343,000 | — | — |
| 2025-02-11 | $10.24 | $10.24 | 462,500 | — | — |
| 2025-02-10 | $10.73 | $10.73 | 509,400 | — | — |
| 2025-02-07 | $10.72 | $10.72 | 231,900 | — | — |
| 2025-02-06 | $10.95 | $10.95 | 433,700 | — | — |
| 2025-02-05 | $11.64 | $11.64 | 371,800 | — | — |
| 2025-02-04 | $11.30 | $11.30 | 260,000 | — | — |
| 2025-02-03 | $11.21 | $11.21 | 263,900 | — | — |
| 2025-01-31 | $11.01 | $11.01 | 318,000 | — | — |
| 2025-01-30 | $11.35 | $11.35 | 312,600 | — | — |
| 2025-01-29 | $11.01 | $11.01 | 211,600 | — | — |
| 2025-01-28 | $10.74 | $10.74 | 184,200 | — | — |
| 2025-01-27 | $10.48 | $10.48 | 223,000 | — | — |
| 2025-01-24 | $10.24 | $10.24 | 143,700 | — | — |
| 2025-01-23 | $10.15 | $10.15 | 181,300 | — | — |
| 2025-01-22 | $10.05 | $10.05 | 371,900 | — | — |
| 2025-01-21 | $10.19 | $10.19 | 254,900 | — | — |
| 2025-01-17 | $10.27 | $10.27 | 262,700 | — | — |
| 2025-01-16 | $10.52 | $10.52 | 314,100 | — | — |
| 2025-01-15 | $10.39 | $10.39 | 662,800 | — | — |
| 2025-01-14 | $9.93 | $9.93 | 530,800 | — | — |
| 2025-01-13 | $10.18 | $10.18 | 402,600 | — | — |
| 2025-01-10 | $10.24 | $10.24 | 481,500 | — | — |
| 2025-01-08 | $11.04 | $11.04 | 340,400 | — | — |
| 2025-01-07 | $11.08 | $11.08 | 360,200 | — | — |
| 2025-01-06 | $11.01 | $11.01 | 669,000 | — | — |
| 2025-01-03 | $11.21 | $11.21 | 525,800 | — | — |
| 2025-01-02 | $10.70 | $10.70 | 560,500 | — | — |