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
- 2012-03-23 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 | $17.69 | $18.82 | 2,902,200 | — | — |
| 2025-12-30 | $18.02 | $19.17 | 4,046,600 | — | — |
| 2025-12-29 | $19.36 | $20.60 | 1,879,400 | — | — |
| 2025-12-26 | $19.46 | $20.71 | 2,014,300 | — | — |
| 2025-12-24 | $19.58 | $20.83 | 1,470,300 | — | — |
| 2025-12-23 | $19.50 | $20.75 | 1,596,100 | — | — |
| 2025-12-22 | $19.48 | $20.73 | 2,068,400 | — | — |
| 2025-12-19 | $19.14 | $20.37 | 4,298,300 | — | — |
| 2025-12-18 | $19.32 | $20.56 | 2,184,400 | — | — |
| 2025-12-17 | $19.08 | $20.30 | 2,508,000 | — | — |
| 2025-12-16 | $19.15 | $20.38 | 2,576,800 | — | — |
| 2025-12-15 | $19.52 | $20.77 | 2,560,300 | — | — |
| 2025-12-12 | $20.06 | $21.34 | 7,072,600 | — | — |
| 2025-12-11 | $20.10 | $21.39 | 2,187,300 | — | — |
| 2025-12-10 | $20.19 | $21.48 | 1,699,600 | — | — |
| 2025-12-09 | $20.16 | $21.45 | 2,501,500 | — | — |
| 2025-12-08 | $20.15 | $21.44 | 3,875,000 | — | — |
| 2025-12-05 | $20.12 | $21.41 | 2,369,200 | — | — |
| 2025-12-04 | $19.92 | $21.20 | 1,909,300 | — | — |
| 2025-12-03 | $19.74 | $21.00 | 2,077,600 | — | — |
| 2025-12-02 | $20.29 | $21.59 | 2,916,100 | — | — |
| 2025-12-01 | $20.23 | $21.53 | 3,009,600 | — | — |
| 2025-11-28 | $19.64 | $20.90 | 1,601,800 | — | — |
| 2025-11-26 | $19.76 | $21.03 | 2,767,800 | — | — |
| 2025-11-25 | $19.27 | $20.50 | 2,312,100 | — | — |
| 2025-11-24 | $18.96 | $20.17 | 5,046,100 | — | — |
| 2025-11-21 | $18.64 | $19.83 | 4,111,800 | — | — |
| 2025-11-20 | $18.09 | $19.25 | 3,738,600 | — | — |
| 2025-11-19 | $19.45 | $20.70 | 2,740,200 | — | — |
| 2025-11-18 | $19.63 | $20.89 | 3,530,700 | — | — |
| 2025-11-17 | $19.60 | $20.85 | 4,044,600 | — | — |
| 2025-11-14 | $19.41 | $20.65 | 2,628,400 | — | — |
| 2025-11-13 | $19.71 | $20.97 | 2,009,200 | — | — |
| 2025-11-12 | $19.65 | $20.91 | 2,952,800 | — | — |
| 2025-11-11 | $19.85 | $21.12 | 3,535,500 | — | — |
| 2025-11-10 | $19.69 | $20.95 | 4,454,900 | — | — |
| 2025-11-07 | $18.66 | $19.85 | 2,137,100 | — | — |
| 2025-11-06 | $18.28 | $19.45 | 2,574,100 | — | — |
| 2025-11-05 | $18.45 | $19.63 | 3,272,900 | — | — |
| 2025-11-04 | $17.94 | $19.09 | 2,720,000 | — | — |
| 2025-11-03 | $17.57 | $18.70 | 5,162,700 | — | — |
| 2025-10-31 | $17.49 | $18.61 | 2,193,300 | — | — |
| 2025-10-30 | $17.63 | $18.76 | 4,195,400 | — | — |
| 2025-10-29 | $18.30 | $19.47 | 1,866,700 | — | — |
| 2025-10-28 | $18.66 | $19.85 | 1,583,700 | — | — |
| 2025-10-27 | $18.68 | $19.88 | 2,944,200 | — | — |
| 2025-10-24 | $18.39 | $19.57 | 2,625,000 | — | — |
| 2025-10-23 | $18.39 | $19.57 | 3,194,800 | — | — |
| 2025-10-22 | $18.45 | $19.63 | 1,312,500 | — | — |
| 2025-10-21 | $18.62 | $19.81 | 2,094,800 | — | — |
| 2025-10-20 | $19.01 | $20.23 | 1,746,900 | — | — |
| 2025-10-17 | $18.80 | $20.00 | 2,604,600 | — | — |
| 2025-10-16 | $18.81 | $20.01 | 1,211,100 | — | — |
| 2025-10-15 | $18.68 | $19.88 | 1,361,400 | — | — |
| 2025-10-14 | $18.22 | $19.39 | 2,267,900 | — | — |
| 2025-10-13 | $19.14 | $20.37 | 4,750,600 | — | — |
| 2025-10-10 | $19.05 | $20.27 | 4,236,800 | — | — |
| 2025-10-09 | $20.04 | $21.32 | 2,586,000 | — | — |
| 2025-10-08 | $20.45 | $21.76 | 2,458,400 | — | — |
| 2025-10-07 | $20.28 | $21.58 | 1,350,500 | — | — |
| 2025-10-06 | $20.40 | $21.71 | 1,673,600 | — | — |
| 2025-10-03 | $20.30 | $21.60 | 1,529,700 | — | — |
| 2025-10-02 | $20.41 | $21.72 | 2,360,700 | — | — |
| 2025-10-01 | $20.68 | $22.00 | 6,423,100 | — | — |
| 2025-09-30 | $19.64 | $20.90 | 5,029,800 | — | — |
| 2025-09-29 | $19.09 | $20.31 | 3,279,500 | — | — |
| 2025-09-26 | $18.43 | $19.61 | 2,127,500 | — | — |
| 2025-09-25 | $18.50 | $19.68 | 1,889,300 | — | — |
| 2025-09-24 | $18.47 | $19.65 | 1,676,500 | — | — |
| 2025-09-23 | $18.25 | $19.42 | 1,825,500 | — | — |
| 2025-09-22 | $18.24 | $19.41 | 1,485,400 | — | — |
| 2025-09-19 | $18.38 | $19.56 | 7,991,600 | — | — |
| 2025-09-18 | $18.78 | $19.98 | 3,019,200 | — | — |
| 2025-09-17 | $18.89 | $20.10 | 3,583,200 | — | — |
| 2025-09-16 | $18.35 | $19.52 | 2,069,600 | — | — |
| 2025-09-15 | $18.19 | $19.35 | 1,689,300 | — | — |
| 2025-09-12 | $18.19 | $19.35 | 3,016,200 | — | — |
| 2025-09-11 | $18.16 | $19.32 | 3,221,000 | — | — |
| 2025-09-10 | $17.96 | $19.11 | 3,151,900 | — | — |
| 2025-09-09 | $17.68 | $18.81 | 3,460,200 | — | — |
| 2025-09-08 | $17.40 | $18.51 | 2,510,100 | — | — |
| 2025-09-05 | $17.14 | $18.24 | 2,587,400 | — | — |
| 2025-09-04 | $16.97 | $18.06 | 1,858,500 | — | — |
| 2025-09-03 | $16.95 | $18.04 | 1,466,800 | — | — |
| 2025-09-02 | $16.77 | $17.84 | 1,951,600 | — | — |
| 2025-08-29 | $16.74 | $17.81 | 1,979,500 | — | — |
| 2025-08-28 | $16.70 | $17.77 | 1,353,100 | — | — |
| 2025-08-27 | $16.86 | $17.94 | 1,676,200 | — | — |
| 2025-08-26 | $17.11 | $18.21 | 3,708,700 | — | — |
| 2025-08-25 | $16.96 | $18.05 | 2,117,700 | — | — |
| 2025-08-22 | $17.26 | $18.37 | 2,419,100 | — | — |
| 2025-08-21 | $16.96 | $18.05 | 2,433,600 | — | — |
| 2025-08-20 | $16.66 | $17.73 | 2,662,300 | — | — |
| 2025-08-19 | $16.60 | $17.66 | 3,405,200 | — | — |
| 2025-08-18 | $16.82 | $17.90 | 2,763,700 | — | — |
| 2025-08-15 | $16.96 | $18.05 | 2,248,500 | — | — |
| 2025-08-14 | $17.33 | $18.44 | 5,496,800 | — | — |
| 2025-08-13 | $16.36 | $17.41 | 4,162,200 | — | — |
| 2025-08-12 | $15.70 | $16.71 | 1,560,200 | — | — |
| 2025-08-11 | $15.30 | $16.28 | 1,636,000 | — | — |
| 2025-08-08 | $15.34 | $16.32 | 3,532,100 | — | — |
| 2025-08-07 | $15.12 | $16.09 | 2,934,300 | — | — |
| 2025-08-06 | $15.26 | $16.24 | 1,313,100 | — | — |
| 2025-08-05 | $15.35 | $16.33 | 2,905,200 | — | — |
| 2025-08-04 | $15.47 | $16.46 | 1,983,700 | — | — |
| 2025-08-01 | $15.12 | $16.09 | 2,939,700 | — | — |
| 2025-07-31 | $15.09 | $16.06 | 2,861,800 | — | — |
| 2025-07-30 | $15.08 | $16.05 | 935,500 | — | — |
| 2025-07-29 | $15.50 | $16.49 | 1,357,900 | — | — |
| 2025-07-28 | $15.64 | $16.64 | 2,877,400 | — | — |
| 2025-07-25 | $15.98 | $17.00 | 1,181,400 | — | — |
| 2025-07-24 | $16.13 | $17.16 | 2,062,700 | — | — |
| 2025-07-23 | $16.47 | $17.52 | 2,576,300 | — | — |
| 2025-07-22 | $16.27 | $17.31 | 3,489,000 | — | — |
| 2025-07-21 | $15.77 | $16.78 | 1,871,300 | — | — |
| 2025-07-18 | $15.80 | $16.81 | 2,117,400 | — | — |
| 2025-07-17 | $15.31 | $16.29 | 3,802,000 | — | — |
| 2025-07-16 | $15.12 | $16.09 | 2,349,400 | — | — |
| 2025-07-15 | $15.58 | $16.58 | 4,531,700 | — | — |
| 2025-07-14 | $15.11 | $16.08 | 1,992,700 | — | — |
| 2025-07-11 | $15.20 | $16.17 | 3,897,100 | — | — |
| 2025-07-10 | $15.01 | $15.97 | 1,253,000 | — | — |
| 2025-07-09 | $15.07 | $16.03 | 3,307,700 | — | — |
| 2025-07-08 | $14.96 | $15.92 | 2,993,000 | — | — |
| 2025-07-07 | $14.96 | $15.92 | 3,105,000 | — | — |
| 2025-07-03 | $14.99 | $15.95 | 991,900 | — | — |
| 2025-07-02 | $15.07 | $16.03 | 3,966,500 | — | — |
| 2025-07-01 | $15.10 | $16.07 | 1,659,200 | — | — |
| 2025-06-30 | $15.05 | $16.01 | 2,634,900 | — | — |
| 2025-06-27 | $15.12 | $16.09 | 2,006,500 | — | — |
| 2025-06-26 | $14.81 | $15.76 | 3,587,700 | — | — |
| 2025-06-25 | $14.81 | $15.76 | 3,567,800 | — | — |
| 2025-06-24 | $15.03 | $15.99 | 2,389,800 | — | — |
| 2025-06-23 | $14.63 | $15.57 | 3,966,400 | — | — |
| 2025-06-20 | $14.87 | $15.82 | 4,305,600 | — | — |
| 2025-06-18 | $14.72 | $15.66 | 2,717,200 | — | — |
| 2025-06-17 | $14.85 | $15.80 | 2,777,900 | — | — |
| 2025-06-16 | $15.02 | $15.98 | 1,705,700 | — | — |
| 2025-06-13 | $14.82 | $15.77 | 4,743,000 | — | — |
| 2025-06-12 | $14.96 | $15.92 | 2,516,500 | — | — |
| 2025-06-11 | $15.00 | $15.96 | 2,304,400 | — | — |
| 2025-06-10 | $15.05 | $16.01 | 2,879,100 | — | — |
| 2025-06-09 | $15.05 | $16.01 | 3,171,000 | — | — |
| 2025-06-06 | $14.63 | $15.57 | 3,170,300 | — | — |
| 2025-06-05 | $14.47 | $15.40 | 3,009,400 | — | — |
| 2025-06-04 | $14.38 | $15.30 | 4,835,500 | — | — |
| 2025-06-03 | $14.19 | $15.10 | 2,743,200 | — | — |
| 2025-06-02 | $14.17 | $15.08 | 3,121,000 | — | — |
| 2025-05-30 | $13.79 | $14.67 | 7,269,900 | — | — |
| 2025-05-29 | $14.11 | $15.01 | 3,898,800 | — | — |
| 2025-05-28 | $14.06 | $14.96 | 2,967,500 | — | — |
| 2025-05-27 | $14.09 | $14.99 | 5,265,900 | — | — |
| 2025-05-23 | $14.36 | $15.28 | 2,262,500 | — | — |
| 2025-05-22 | $14.55 | $15.48 | 3,167,900 | — | — |
| 2025-05-21 | $14.44 | $15.36 | 2,940,100 | — | — |
| 2025-05-20 | $14.36 | $15.28 | 6,418,100 | — | — |
| 2025-05-19 | $15.47 | $16.46 | 3,989,900 | — | — |
| 2025-05-16 | $15.33 | $16.31 | 8,790,100 | — | — |
| 2025-05-15 | $14.50 | $15.43 | 2,875,100 | — | — |
| 2025-05-14 | $14.86 | $15.81 | 2,413,300 | — | — |
| 2025-05-13 | $14.84 | $15.79 | 4,263,800 | — | — |
| 2025-05-12 | $14.80 | $15.75 | 3,932,800 | — | — |
| 2025-05-09 | $13.83 | $14.72 | 4,571,300 | — | — |
| 2025-05-08 | $14.02 | $14.92 | 3,720,700 | — | — |
| 2025-05-07 | $14.19 | $15.10 | 3,692,600 | — | — |
| 2025-05-06 | $14.52 | $15.45 | 4,721,600 | — | — |
| 2025-05-05 | $14.25 | $15.16 | 4,477,000 | — | — |
| 2025-05-02 | $14.24 | $15.15 | 2,404,100 | — | — |
| 2025-05-01 | $13.55 | $14.42 | 2,577,300 | — | — |
| 2025-04-30 | $13.62 | $14.49 | 2,240,700 | — | — |
| 2025-04-29 | $13.72 | $14.60 | 3,119,500 | — | — |
| 2025-04-28 | $13.66 | $14.53 | 2,611,700 | — | — |
| 2025-04-25 | $13.24 | $14.09 | 2,649,800 | — | — |
| 2025-04-24 | $13.07 | $13.91 | 3,799,400 | — | — |
| 2025-04-23 | $12.93 | $13.76 | 4,031,900 | — | — |
| 2025-04-22 | $12.78 | $13.60 | 4,757,600 | — | — |
| 2025-04-21 | $12.29 | $13.08 | 2,601,100 | — | — |
| 2025-04-17 | $12.46 | $13.26 | 3,170,400 | — | — |
| 2025-04-16 | $12.39 | $13.18 | 6,778,000 | — | — |
| 2025-04-15 | $12.57 | $13.37 | 4,120,100 | — | — |
| 2025-04-14 | $12.42 | $13.22 | 6,627,900 | — | — |
| 2025-04-11 | $12.56 | $13.36 | 5,831,800 | — | — |
| 2025-04-10 | $13.14 | $13.47 | 4,516,800 | — | — |
| 2025-04-09 | $13.29 | $13.62 | 8,961,400 | — | — |
| 2025-04-08 | $12.71 | $13.03 | 6,171,800 | — | — |
| 2025-04-07 | $13.41 | $13.75 | 4,689,200 | — | — |
| 2025-04-04 | $14.10 | $14.45 | 4,757,700 | — | — |
| 2025-04-03 | $14.83 | $15.20 | 5,805,200 | — | — |
| 2025-04-02 | $15.34 | $15.73 | 1,568,900 | — | — |
| 2025-04-01 | $15.35 | $15.74 | 3,202,400 | — | — |
| 2025-03-31 | $15.68 | $16.07 | 3,141,500 | — | — |
| 2025-03-28 | $16.13 | $16.54 | 1,664,300 | — | — |
| 2025-03-27 | $16.50 | $16.92 | 1,616,400 | — | — |
| 2025-03-26 | $16.33 | $16.74 | 2,123,300 | — | — |
| 2025-03-25 | $16.06 | $16.46 | 1,940,800 | — | — |
| 2025-03-24 | $16.41 | $16.82 | 2,005,200 | — | — |
| 2025-03-21 | $16.29 | $16.70 | 5,000,100 | — | — |
| 2025-03-20 | $16.64 | $17.06 | 4,171,700 | — | — |
| 2025-03-19 | $16.95 | $17.38 | 3,241,100 | — | — |
| 2025-03-18 | $17.35 | $17.79 | 4,433,600 | — | — |
| 2025-03-17 | $17.71 | $18.16 | 4,978,000 | — | — |
| 2025-03-14 | $16.82 | $17.24 | 2,415,600 | — | — |
| 2025-03-13 | $16.75 | $17.17 | 2,583,900 | — | — |
| 2025-03-12 | $16.41 | $16.82 | 1,845,700 | — | — |
| 2025-03-11 | $16.49 | $16.90 | 2,132,200 | — | — |
| 2025-03-10 | $16.53 | $16.95 | 4,090,900 | — | — |
| 2025-03-07 | $17.10 | $17.53 | 3,850,600 | — | — |
| 2025-03-06 | $16.91 | $17.34 | 5,204,400 | — | — |
| 2025-03-05 | $16.89 | $17.31 | 4,563,800 | — | — |
| 2025-03-04 | $15.97 | $16.37 | 4,114,100 | — | — |
| 2025-03-03 | $15.26 | $15.64 | 4,777,500 | — | — |
| 2025-02-28 | $15.72 | $16.12 | 7,262,900 | — | — |
| 2025-02-27 | $16.08 | $16.48 | 5,193,900 | — | — |
| 2025-02-26 | $15.86 | $16.26 | 6,486,100 | — | — |
| 2025-02-25 | $15.14 | $15.52 | 9,394,000 | — | — |
| 2025-02-24 | $14.23 | $14.59 | 5,050,800 | — | — |
| 2025-02-21 | $14.73 | $15.10 | 7,650,900 | — | — |
| 2025-02-20 | $14.53 | $14.90 | 5,089,400 | — | — |
| 2025-02-19 | $14.57 | $14.94 | 3,123,700 | — | — |
| 2025-02-18 | $14.73 | $15.10 | 4,810,200 | — | — |
| 2025-02-14 | $15.38 | $15.77 | 3,497,100 | — | — |
| 2025-02-13 | $15.48 | $15.87 | 3,483,300 | — | — |
| 2025-02-12 | $14.92 | $15.30 | 4,209,700 | — | — |
| 2025-02-11 | $15.05 | $15.43 | 3,522,500 | — | — |
| 2025-02-10 | $15.30 | $15.68 | 4,229,700 | — | — |
| 2025-02-07 | $14.97 | $15.35 | 4,032,100 | — | — |
| 2025-02-06 | $15.22 | $15.60 | 3,096,800 | — | — |
| 2025-02-05 | $14.37 | $14.73 | 2,232,800 | — | — |
| 2025-02-04 | $14.84 | $15.21 | 2,735,600 | — | — |
| 2025-02-03 | $13.89 | $14.24 | 3,517,800 | — | — |
| 2025-01-31 | $14.37 | $14.73 | 2,405,200 | — | — |
| 2025-01-30 | $14.97 | $15.35 | 1,807,300 | — | — |
| 2025-01-29 | $14.41 | $14.77 | 2,075,000 | — | — |
| 2025-01-28 | $14.80 | $15.17 | 1,346,000 | — | — |
| 2025-01-27 | $14.99 | $15.37 | 3,097,200 | — | — |
| 2025-01-24 | $14.71 | $15.08 | 3,118,700 | — | — |
| 2025-01-23 | $14.40 | $14.76 | 2,625,000 | — | — |
| 2025-01-22 | $13.89 | $14.24 | 4,168,300 | — | — |
| 2025-01-21 | $13.64 | $13.98 | 2,941,100 | — | — |
| 2025-01-17 | $13.46 | $13.80 | 2,527,700 | — | — |
| 2025-01-16 | $13.17 | $13.50 | 2,078,200 | — | — |
| 2025-01-15 | $13.27 | $13.60 | 1,942,800 | — | — |
| 2025-01-14 | $12.98 | $13.31 | 2,896,300 | — | — |
| 2025-01-13 | $12.68 | $13.00 | 4,487,900 | — | — |
| 2025-01-10 | $12.98 | $13.31 | 5,400,800 | — | — |
| 2025-01-08 | $13.14 | $13.47 | 5,507,400 | — | — |
| 2025-01-07 | $13.00 | $13.33 | 5,705,300 | — | — |
| 2025-01-06 | $13.20 | $13.53 | 5,089,300 | — | — |
| 2025-01-03 | $13.20 | $13.53 | 1,370,500 | — | — |
| 2025-01-02 | $13.07 | $13.40 | 1,812,600 | — | — |