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
- 2019-12-11 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 | $16.37 | $18.37 | 1,741,000 | — | — |
| 2025-12-30 | $16.54 | $18.56 | 4,186,600 | — | — |
| 2025-12-29 | $16.45 | $18.46 | 2,748,700 | — | — |
| 2025-12-26 | $16.44 | $18.44 | 2,504,300 | — | — |
| 2025-12-24 | $16.43 | $18.43 | 2,216,400 | — | — |
| 2025-12-23 | $16.38 | $18.38 | 6,163,600 | — | — |
| 2025-12-22 | $16.21 | $18.19 | 5,481,600 | — | — |
| 2025-12-19 | $16.01 | $17.96 | 5,408,900 | — | — |
| 2025-12-18 | $15.88 | $17.82 | 5,365,700 | — | — |
| 2025-12-17 | $15.75 | $17.67 | 6,975,000 | — | — |
| 2025-12-16 | $16.56 | $18.58 | 5,546,600 | — | — |
| 2025-12-15 | $17.59 | $19.73 | 5,953,900 | — | — |
| 2025-12-12 | $17.49 | $19.62 | 6,430,200 | — | — |
| 2025-12-11 | $17.75 | $19.92 | 4,373,200 | — | — |
| 2025-12-10 | $17.86 | $20.04 | 4,673,300 | — | — |
| 2025-12-09 | $18.06 | $20.06 | 12,768,200 | — | — |
| 2025-12-08 | $18.31 | $20.34 | 8,022,200 | — | — |
| 2025-12-05 | $17.88 | $19.86 | 18,729,700 | — | — |
| 2025-12-04 | $19.85 | $22.05 | 8,642,200 | — | — |
| 2025-12-03 | $19.23 | $21.36 | 6,478,900 | — | — |
| 2025-12-02 | $20.02 | $22.24 | 13,185,400 | — | — |
| 2025-12-01 | $19.69 | $21.87 | 5,180,300 | — | — |
| 2025-11-28 | $19.71 | $21.89 | 6,395,900 | — | — |
| 2025-11-26 | $19.09 | $21.20 | 4,762,700 | — | — |
| 2025-11-25 | $18.15 | $20.16 | 5,253,700 | — | — |
| 2025-11-24 | $17.76 | $19.73 | 12,346,500 | — | — |
| 2025-11-21 | $17.37 | $19.29 | 6,470,700 | — | — |
| 2025-11-20 | $17.13 | $19.03 | 6,376,700 | — | — |
| 2025-11-19 | $18.00 | $19.99 | 6,233,800 | — | — |
| 2025-11-18 | $18.45 | $20.49 | 15,740,700 | — | — |
| 2025-11-17 | $18.10 | $20.10 | 12,689,000 | — | — |
| 2025-11-14 | $18.66 | $20.73 | 11,247,800 | — | — |
| 2025-11-13 | $19.08 | $21.19 | 4,637,600 | — | — |
| 2025-11-12 | $19.21 | $21.34 | 10,166,200 | — | — |
| 2025-11-11 | $19.80 | $21.99 | 12,684,000 | — | — |
| 2025-11-10 | $18.92 | $21.01 | 4,289,700 | — | — |
| 2025-11-07 | $18.61 | $20.67 | 2,973,300 | — | — |
| 2025-11-06 | $18.64 | $20.70 | 5,371,600 | — | — |
| 2025-11-05 | $18.52 | $20.57 | 7,330,500 | — | — |
| 2025-11-04 | $18.10 | $20.10 | 6,472,700 | — | — |
| 2025-11-03 | $18.35 | $20.38 | 3,551,600 | — | — |
| 2025-10-31 | $18.22 | $20.24 | 4,575,900 | — | — |
| 2025-10-30 | $17.90 | $19.88 | 3,696,500 | — | — |
| 2025-10-29 | $18.21 | $20.22 | 4,700,000 | — | — |
| 2025-10-28 | $17.87 | $19.85 | 4,139,800 | — | — |
| 2025-10-27 | $17.63 | $19.58 | 2,702,300 | — | — |
| 2025-10-24 | $17.57 | $19.52 | 5,298,800 | — | — |
| 2025-10-23 | $17.18 | $19.08 | 5,630,600 | — | — |
| 2025-10-22 | $16.76 | $18.62 | 2,344,800 | — | — |
| 2025-10-21 | $17.02 | $18.90 | 5,088,700 | — | — |
| 2025-10-20 | $17.46 | $19.39 | 7,165,500 | — | — |
| 2025-10-17 | $16.55 | $18.38 | 6,946,300 | — | — |
| 2025-10-16 | $16.41 | $18.23 | 7,254,500 | — | — |
| 2025-10-15 | $16.53 | $18.36 | 9,894,500 | — | — |
| 2025-10-14 | $16.04 | $17.82 | 6,823,500 | — | — |
| 2025-10-13 | $15.97 | $17.74 | 4,977,700 | — | — |
| 2025-10-10 | $15.81 | $17.56 | 9,670,900 | — | — |
| 2025-10-09 | $16.26 | $18.06 | 6,690,100 | — | — |
| 2025-10-08 | $16.21 | $18.00 | 14,819,100 | — | — |
| 2025-10-07 | $16.46 | $18.28 | 8,400,700 | — | — |
| 2025-10-06 | $17.12 | $19.02 | 6,308,700 | — | — |
| 2025-10-03 | $17.34 | $19.26 | 7,376,600 | — | — |
| 2025-10-02 | $17.57 | $19.52 | 9,630,000 | — | — |
| 2025-10-01 | $18.23 | $20.25 | 6,035,300 | — | — |
| 2025-09-30 | $18.79 | $20.87 | 6,867,800 | — | — |
| 2025-09-29 | $19.03 | $21.14 | 4,065,100 | — | — |
| 2025-09-26 | $18.78 | $20.86 | 5,188,500 | — | — |
| 2025-09-25 | $18.86 | $20.95 | 7,594,300 | — | — |
| 2025-09-24 | $19.21 | $21.34 | 8,591,000 | — | — |
| 2025-09-23 | $19.49 | $21.65 | 4,295,700 | — | — |
| 2025-09-22 | $19.48 | $21.64 | 5,766,600 | — | — |
| 2025-09-19 | $19.76 | $21.95 | 7,084,500 | — | — |
| 2025-09-18 | $20.11 | $22.34 | 5,779,600 | — | — |
| 2025-09-17 | $19.95 | $22.16 | 8,260,400 | — | — |
| 2025-09-16 | $19.14 | $21.26 | 8,379,400 | — | — |
| 2025-09-15 | $18.75 | $20.83 | 6,580,700 | — | — |
| 2025-09-12 | $18.87 | $20.96 | 11,104,100 | — | — |
| 2025-09-11 | $18.91 | $21.00 | 10,128,100 | — | — |
| 2025-09-10 | $18.66 | $20.73 | 6,703,300 | — | — |
| 2025-09-09 | $18.21 | $20.23 | 5,073,100 | — | — |
| 2025-09-08 | $18.53 | $20.58 | 9,740,700 | — | — |
| 2025-09-05 | $18.91 | $21.00 | 6,325,100 | — | — |
| 2025-09-04 | $17.90 | $19.88 | 4,828,000 | — | — |
| 2025-09-03 | $17.81 | $19.78 | 6,020,200 | — | — |
| 2025-09-02 | $17.88 | $19.86 | 5,387,200 | — | — |
| 2025-08-29 | $18.14 | $20.15 | 7,611,900 | — | — |
| 2025-08-28 | $18.58 | $20.64 | 15,865,100 | — | — |
| 2025-08-27 | $17.10 | $18.99 | 7,380,600 | — | — |
| 2025-08-26 | $16.76 | $18.62 | 8,560,800 | — | — |
| 2025-08-25 | $16.72 | $18.57 | 7,015,100 | — | — |
| 2025-08-22 | $16.46 | $18.28 | 8,968,300 | — | — |
| 2025-08-21 | $16.17 | $17.96 | 5,931,700 | — | — |
| 2025-08-20 | $16.05 | $17.82 | 7,586,100 | — | — |
| 2025-08-19 | $16.00 | $17.77 | 17,680,900 | — | — |
| 2025-08-18 | $17.50 | $19.44 | 6,327,700 | — | — |
| 2025-08-15 | $17.56 | $19.50 | 3,645,300 | — | — |
| 2025-08-14 | $17.39 | $19.32 | 3,272,600 | — | — |
| 2025-08-13 | $17.49 | $19.43 | 3,456,100 | — | — |
| 2025-08-12 | $17.43 | $19.36 | 5,006,900 | — | — |
| 2025-08-11 | $16.70 | $18.55 | 5,551,800 | — | — |
| 2025-08-08 | $17.32 | $19.24 | 2,778,800 | — | — |
| 2025-08-07 | $17.34 | $19.26 | 6,552,200 | — | — |
| 2025-08-06 | $17.14 | $19.04 | 5,000,600 | — | — |
| 2025-08-05 | $16.76 | $18.62 | 5,097,100 | — | — |
| 2025-08-04 | $16.69 | $18.54 | 4,421,300 | — | — |
| 2025-08-01 | $16.36 | $18.17 | 5,951,200 | — | — |
| 2025-07-31 | $16.14 | $17.93 | 4,058,900 | — | — |
| 2025-07-30 | $16.42 | $18.24 | 6,066,500 | — | — |
| 2025-07-29 | $16.40 | $18.22 | 4,877,500 | — | — |
| 2025-07-28 | $16.22 | $18.02 | 3,957,600 | — | — |
| 2025-07-25 | $16.56 | $18.39 | 4,477,900 | — | — |
| 2025-07-24 | $16.65 | $18.49 | 3,556,500 | — | — |
| 2025-07-23 | $16.96 | $18.84 | 4,032,100 | — | — |
| 2025-07-22 | $16.82 | $18.68 | 4,860,400 | — | — |
| 2025-07-21 | $16.96 | $18.84 | 5,799,600 | — | — |
| 2025-07-18 | $17.17 | $19.07 | 10,470,200 | — | — |
| 2025-07-17 | $18.12 | $20.13 | 11,231,100 | — | — |
| 2025-07-16 | $18.28 | $20.30 | 5,067,900 | — | — |
| 2025-07-15 | $18.22 | $20.24 | 6,255,400 | — | — |
| 2025-07-14 | $17.96 | $19.95 | 3,505,000 | — | — |
| 2025-07-11 | $18.26 | $20.28 | 5,343,500 | — | — |
| 2025-07-10 | $18.61 | $20.67 | 7,245,300 | — | — |
| 2025-07-09 | $19.19 | $21.31 | 3,932,000 | — | — |
| 2025-07-08 | $19.33 | $21.47 | 4,112,400 | — | — |
| 2025-07-07 | $19.48 | $21.64 | 5,483,600 | — | — |
| 2025-07-03 | $19.80 | $21.99 | 3,379,300 | — | — |
| 2025-07-02 | $19.65 | $21.83 | 5,349,600 | — | — |
| 2025-07-01 | $19.80 | $21.99 | 3,683,100 | — | — |
| 2025-06-30 | $20.20 | $22.44 | 4,061,700 | — | — |
| 2025-06-27 | $19.70 | $21.88 | 7,096,600 | — | — |
| 2025-06-26 | $19.36 | $21.50 | 6,713,600 | — | — |
| 2025-06-25 | $19.27 | $21.40 | 6,348,300 | — | — |
| 2025-06-24 | $19.41 | $21.56 | 4,911,100 | — | — |
| 2025-06-23 | $19.25 | $21.38 | 6,336,200 | — | — |
| 2025-06-20 | $19.53 | $21.69 | 4,514,200 | — | — |
| 2025-06-18 | $19.85 | $22.05 | 3,858,500 | — | — |
| 2025-06-17 | $19.91 | $22.11 | 5,162,300 | — | — |
| 2025-06-16 | $20.03 | $22.25 | 4,933,700 | — | — |
| 2025-06-13 | $19.64 | $21.81 | 5,148,400 | — | — |
| 2025-06-12 | $19.73 | $21.91 | 8,666,100 | — | — |
| 2025-06-11 | $20.62 | $22.90 | 6,460,900 | — | — |
| 2025-06-10 | $19.96 | $22.17 | 4,918,300 | — | — |
| 2025-06-09 | $19.50 | $21.66 | 6,975,700 | — | — |
| 2025-06-06 | $19.71 | $21.89 | 7,237,400 | — | — |
| 2025-06-05 | $19.78 | $21.97 | 5,704,200 | — | — |
| 2025-06-04 | $19.58 | $21.75 | 6,507,800 | — | — |
| 2025-06-03 | $19.32 | $21.46 | 5,618,600 | — | — |
| 2025-06-02 | $19.49 | $21.65 | 4,960,600 | — | — |
| 2025-05-30 | $19.36 | $21.50 | 6,325,000 | — | — |
| 2025-05-29 | $19.25 | $21.38 | 9,409,400 | — | — |
| 2025-05-28 | $19.46 | $21.61 | 6,872,400 | — | — |
| 2025-05-27 | $19.25 | $21.38 | 6,065,900 | — | — |
| 2025-05-23 | $18.64 | $20.70 | 7,237,500 | — | — |
| 2025-05-22 | $18.69 | $20.76 | 9,755,500 | — | — |
| 2025-05-21 | $18.65 | $20.71 | 11,789,100 | — | — |
| 2025-05-20 | $18.56 | $20.62 | 10,055,000 | — | — |
| 2025-05-19 | $18.63 | $20.69 | 7,076,500 | — | — |
| 2025-05-16 | $18.77 | $20.85 | 5,280,900 | — | — |
| 2025-05-15 | $18.59 | $20.65 | 10,472,500 | — | — |
| 2025-05-14 | $18.91 | $21.00 | 15,427,700 | — | — |
| 2025-05-13 | $18.53 | $20.58 | 17,081,100 | — | — |
| 2025-05-12 | $17.90 | $19.88 | 10,277,100 | — | — |
| 2025-05-09 | $17.87 | $19.85 | 10,195,600 | — | — |
| 2025-05-08 | $17.59 | $19.54 | 12,102,200 | — | — |
| 2025-05-07 | $15.84 | $17.59 | 4,685,800 | — | — |
| 2025-05-06 | $15.79 | $17.54 | 3,526,600 | — | — |
| 2025-05-05 | $15.89 | $17.65 | 3,231,000 | — | — |
| 2025-05-02 | $16.18 | $17.97 | 3,511,300 | — | — |
| 2025-05-01 | $15.97 | $17.74 | 2,339,100 | — | — |
| 2025-04-30 | $16.10 | $17.88 | 4,571,000 | — | — |
| 2025-04-29 | $16.16 | $17.95 | 3,812,400 | — | — |
| 2025-04-28 | $16.21 | $18.00 | 6,100,700 | — | — |
| 2025-04-25 | $15.96 | $17.73 | 8,927,600 | — | — |
| 2025-04-24 | $15.56 | $17.28 | 19,055,500 | — | — |
| 2025-04-23 | $15.06 | $16.73 | 8,355,200 | — | — |
| 2025-04-22 | $14.48 | $16.08 | 6,207,700 | — | — |
| 2025-04-21 | $13.89 | $15.43 | 2,611,400 | — | — |
| 2025-04-17 | $13.96 | $15.51 | 6,450,500 | — | — |
| 2025-04-16 | $13.67 | $15.18 | 5,084,400 | — | — |
| 2025-04-15 | $13.73 | $15.25 | 5,412,000 | — | — |
| 2025-04-14 | $13.73 | $15.25 | 6,299,400 | — | — |
| 2025-04-11 | $13.46 | $14.95 | 8,959,300 | — | — |
| 2025-04-10 | $12.92 | $14.35 | 5,939,300 | — | — |
| 2025-04-09 | $13.41 | $14.89 | 10,403,400 | — | — |
| 2025-04-08 | $12.69 | $14.10 | 10,922,600 | — | — |
| 2025-04-07 | $12.76 | $14.17 | 8,891,700 | — | — |
| 2025-04-04 | $12.99 | $14.43 | 9,470,400 | — | — |
| 2025-04-03 | $14.23 | $15.81 | 13,911,200 | — | — |
| 2025-04-02 | $14.03 | $15.58 | 6,880,800 | — | — |
| 2025-04-01 | $14.15 | $15.72 | 5,871,400 | — | — |
| 2025-03-31 | $13.75 | $15.27 | 8,417,700 | — | — |
| 2025-03-28 | $14.80 | $16.44 | 14,670,000 | — | — |
| 2025-03-27 | $14.67 | $16.29 | 4,632,300 | — | — |
| 2025-03-26 | $14.86 | $16.51 | 5,454,100 | — | — |
| 2025-03-25 | $14.65 | $16.27 | 10,813,500 | — | — |
| 2025-03-24 | $14.74 | $16.37 | 4,837,900 | — | — |
| 2025-03-21 | $15.13 | $16.81 | 7,426,600 | — | — |
| 2025-03-20 | $15.21 | $16.89 | 6,088,500 | — | — |
| 2025-03-19 | $15.69 | $17.43 | 7,128,300 | — | — |
| 2025-03-18 | $15.27 | $16.96 | 6,271,600 | — | — |
| 2025-03-17 | $15.46 | $17.17 | 8,634,600 | — | — |
| 2025-03-14 | $14.67 | $16.29 | 22,948,200 | — | — |
| 2025-03-13 | $13.89 | $15.43 | 17,141,600 | — | — |
| 2025-03-12 | $14.14 | $15.71 | 28,559,900 | — | — |
| 2025-03-11 | $14.96 | $16.62 | 7,044,400 | — | — |
| 2025-03-10 | $15.15 | $16.83 | 10,472,300 | — | — |
| 2025-03-07 | $15.43 | $17.14 | 8,505,400 | — | — |
| 2025-03-06 | $14.55 | $16.16 | 4,034,800 | — | — |
| 2025-03-05 | $14.35 | $15.94 | 3,740,000 | — | — |
| 2025-03-04 | $14.06 | $15.62 | 5,533,400 | — | — |
| 2025-03-03 | $14.01 | $15.56 | 4,039,600 | — | — |
| 2025-02-28 | $14.15 | $15.72 | 7,664,100 | — | — |
| 2025-02-27 | $14.50 | $16.11 | 4,804,000 | — | — |
| 2025-02-26 | $14.68 | $16.31 | 5,243,900 | — | — |
| 2025-02-25 | $14.72 | $16.35 | 4,062,400 | — | — |
| 2025-02-24 | $14.56 | $16.17 | 4,632,500 | — | — |
| 2025-02-21 | $14.65 | $16.27 | 4,774,100 | — | — |
| 2025-02-20 | $15.05 | $16.72 | 6,970,500 | — | — |
| 2025-02-19 | $14.83 | $16.47 | 4,988,100 | — | — |
| 2025-02-18 | $15.02 | $16.68 | 8,251,900 | — | — |
| 2025-02-14 | $14.74 | $16.37 | 8,523,500 | — | — |
| 2025-02-13 | $14.34 | $15.93 | 2,749,900 | — | — |
| 2025-02-12 | $14.32 | $15.91 | 5,765,200 | — | — |
| 2025-02-11 | $14.25 | $15.83 | 4,690,500 | — | — |
| 2025-02-10 | $14.14 | $15.71 | 3,206,000 | — | — |
| 2025-02-07 | $13.93 | $15.47 | 3,675,000 | — | — |
| 2025-02-06 | $14.15 | $15.72 | 4,038,100 | — | — |
| 2025-02-05 | $13.95 | $15.49 | 6,876,200 | — | — |
| 2025-02-04 | $14.00 | $15.55 | 5,011,600 | — | — |
| 2025-02-03 | $13.81 | $15.34 | 4,632,800 | — | — |
| 2025-01-31 | $13.65 | $15.16 | 5,662,100 | — | — |
| 2025-01-30 | $14.00 | $15.55 | 7,292,600 | — | — |
| 2025-01-29 | $13.31 | $14.78 | 6,090,000 | — | — |
| 2025-01-28 | $13.30 | $14.77 | 6,388,700 | — | — |
| 2025-01-27 | $13.14 | $14.59 | 6,129,200 | — | — |
| 2025-01-24 | $12.79 | $14.21 | 8,162,400 | — | — |
| 2025-01-23 | $12.20 | $13.55 | 8,466,100 | — | — |
| 2025-01-22 | $12.08 | $13.42 | 11,091,900 | — | — |
| 2025-01-21 | $11.41 | $12.67 | 26,210,600 | — | — |
| 2025-01-17 | $11.99 | $13.32 | 4,340,900 | — | — |
| 2025-01-16 | $11.99 | $13.32 | 5,746,100 | — | — |
| 2025-01-15 | $11.92 | $13.24 | 6,449,800 | — | — |
| 2025-01-14 | $11.41 | $12.67 | 9,844,600 | — | — |
| 2025-01-13 | $11.55 | $12.83 | 7,337,300 | — | — |
| 2025-01-10 | $11.16 | $12.40 | 5,541,300 | — | — |
| 2025-01-08 | $11.05 | $12.27 | 8,679,300 | — | — |
| 2025-01-07 | $11.24 | $12.48 | 10,532,600 | — | — |
| 2025-01-06 | $11.40 | $12.66 | 9,802,200 | — | — |
| 2025-01-03 | $11.46 | $12.73 | 4,875,400 | — | — |
| 2025-01-02 | $11.81 | $13.12 | 4,605,200 | — | — |