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
- 2021-06-10 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 | $20.35 | $20.35 | 5,430,600 | — | — |
| 2025-12-30 | $20.80 | $20.80 | 8,564,400 | — | — |
| 2025-12-29 | $20.41 | $20.41 | 7,899,700 | — | — |
| 2025-12-26 | $20.70 | $20.70 | 10,188,200 | — | — |
| 2025-12-24 | $19.11 | $19.11 | 4,890,100 | — | — |
| 2025-12-23 | $18.35 | $18.35 | 3,947,500 | — | — |
| 2025-12-22 | $18.32 | $18.32 | 4,070,500 | — | — |
| 2025-12-19 | $17.99 | $17.99 | 4,754,100 | — | — |
| 2025-12-18 | $17.87 | $17.87 | 3,674,700 | — | — |
| 2025-12-17 | $17.39 | $17.39 | 4,604,300 | — | — |
| 2025-12-16 | $18.14 | $18.14 | 5,747,000 | — | — |
| 2025-12-15 | $17.49 | $17.49 | 8,165,400 | — | — |
| 2025-12-12 | $18.56 | $18.56 | 4,687,400 | — | — |
| 2025-12-11 | $19.51 | $19.51 | 3,806,900 | — | — |
| 2025-12-10 | $19.51 | $19.51 | 5,520,900 | — | — |
| 2025-12-09 | $19.27 | $19.27 | 3,708,500 | — | — |
| 2025-12-08 | $19.18 | $19.18 | 3,777,700 | — | — |
| 2025-12-05 | $19.05 | $19.05 | 4,025,600 | — | — |
| 2025-12-04 | $18.55 | $18.55 | 3,744,900 | — | — |
| 2025-12-03 | $18.40 | $18.40 | 3,825,800 | — | — |
| 2025-12-02 | $17.70 | $17.70 | 4,303,300 | — | — |
| 2025-12-01 | $17.94 | $17.94 | 4,448,700 | — | — |
| 2025-11-28 | $18.25 | $18.25 | 2,357,700 | — | — |
| 2025-11-26 | $18.17 | $18.17 | 4,460,300 | — | — |
| 2025-11-25 | $18.03 | $18.03 | 6,581,300 | — | — |
| 2025-11-24 | $17.48 | $17.48 | 5,299,800 | — | — |
| 2025-11-21 | $17.27 | $17.27 | 11,605,100 | — | — |
| 2025-11-20 | $16.30 | $16.30 | 8,681,400 | — | — |
| 2025-11-19 | $16.88 | $16.88 | 5,041,100 | — | — |
| 2025-11-18 | $17.34 | $17.34 | 6,593,800 | — | — |
| 2025-11-17 | $17.30 | $17.30 | 7,031,300 | — | — |
| 2025-11-14 | $18.44 | $18.44 | 6,886,000 | — | — |
| 2025-11-13 | $18.51 | $18.51 | 8,973,600 | — | — |
| 2025-11-12 | $20.47 | $20.47 | 8,111,600 | — | — |
| 2025-11-11 | $19.80 | $19.80 | 6,462,400 | — | — |
| 2025-11-10 | $19.89 | $19.89 | 6,494,100 | — | — |
| 2025-11-07 | $19.51 | $19.51 | 10,661,200 | — | — |
| 2025-11-06 | $19.58 | $19.58 | 10,203,200 | — | — |
| 2025-11-05 | $19.94 | $19.94 | 21,875,500 | — | — |
| 2025-11-04 | $16.70 | $16.70 | 12,029,000 | — | — |
| 2025-11-03 | $17.62 | $17.62 | 7,992,900 | — | — |
| 2025-10-31 | $17.99 | $17.99 | 7,287,500 | — | — |
| 2025-10-30 | $17.01 | $17.01 | 9,535,800 | — | — |
| 2025-10-29 | $17.75 | $17.75 | 6,314,800 | — | — |
| 2025-10-28 | $18.15 | $18.15 | 4,976,700 | — | — |
| 2025-10-27 | $18.87 | $18.87 | 5,028,900 | — | — |
| 2025-10-24 | $18.79 | $18.79 | 4,213,300 | — | — |
| 2025-10-23 | $18.69 | $18.69 | 4,324,100 | — | — |
| 2025-10-22 | $18.45 | $18.45 | 6,740,700 | — | — |
| 2025-10-21 | $19.44 | $19.44 | 6,348,900 | — | — |
| 2025-10-20 | $18.54 | $18.54 | 7,491,900 | — | — |
| 2025-10-17 | $17.82 | $17.82 | 7,074,400 | — | — |
| 2025-10-16 | $18.23 | $18.23 | 7,342,200 | — | — |
| 2025-10-15 | $18.57 | $18.57 | 8,723,000 | — | — |
| 2025-10-14 | $19.21 | $19.21 | 6,694,000 | — | — |
| 2025-10-13 | $18.89 | $18.89 | 6,828,600 | — | — |
| 2025-10-10 | $18.40 | $18.40 | 16,851,400 | — | — |
| 2025-10-09 | $20.37 | $20.37 | 16,003,400 | — | — |
| 2025-10-08 | $19.77 | $19.77 | 17,697,500 | — | — |
| 2025-10-07 | $19.96 | $19.96 | 7,180,300 | — | — |
| 2025-10-06 | $19.98 | $19.98 | 7,990,600 | — | — |
| 2025-10-03 | $19.33 | $19.33 | 6,080,000 | — | — |
| 2025-10-02 | $19.20 | $19.20 | 10,387,900 | — | — |
| 2025-10-01 | $20.03 | $20.03 | 10,593,100 | — | — |
| 2025-09-30 | $19.87 | $19.87 | 7,212,900 | — | — |
| 2025-09-29 | $21.04 | $21.04 | 5,354,000 | — | — |
| 2025-09-26 | $20.52 | $20.52 | 4,296,100 | — | — |
| 2025-09-25 | $20.31 | $20.31 | 4,848,600 | — | — |
| 2025-09-24 | $20.57 | $20.57 | 5,142,200 | — | — |
| 2025-09-23 | $21.55 | $21.55 | 5,782,500 | — | — |
| 2025-09-22 | $22.08 | $22.08 | 7,678,400 | — | — |
| 2025-09-19 | $21.49 | $21.49 | 9,065,400 | — | — |
| 2025-09-18 | $21.10 | $21.10 | 7,693,500 | — | — |
| 2025-09-17 | $20.61 | $20.61 | 5,582,300 | — | — |
| 2025-09-16 | $20.39 | $20.39 | 4,898,800 | — | — |
| 2025-09-15 | $20.37 | $20.37 | 7,706,300 | — | — |
| 2025-09-12 | $20.35 | $20.35 | 6,513,600 | — | — |
| 2025-09-11 | $20.76 | $20.76 | 10,020,100 | — | — |
| 2025-09-10 | $18.86 | $18.86 | 9,302,700 | — | — |
| 2025-09-09 | $18.70 | $18.70 | 5,189,600 | — | — |
| 2025-09-08 | $18.57 | $18.57 | 5,536,900 | — | — |
| 2025-09-05 | $18.90 | $18.90 | 6,638,800 | — | — |
| 2025-09-04 | $18.68 | $18.68 | 4,385,500 | — | — |
| 2025-09-03 | $18.77 | $18.77 | 6,770,900 | — | — |
| 2025-09-02 | $18.53 | $18.53 | 8,282,500 | — | — |
| 2025-08-29 | $19.64 | $19.64 | 6,062,800 | — | — |
| 2025-08-28 | $19.55 | $19.55 | 5,994,500 | — | — |
| 2025-08-27 | $19.92 | $19.92 | 7,028,700 | — | — |
| 2025-08-26 | $19.72 | $19.72 | 4,203,400 | — | — |
| 2025-08-25 | $19.70 | $19.70 | 5,575,500 | — | — |
| 2025-08-22 | $19.55 | $19.55 | 8,729,700 | — | — |
| 2025-08-21 | $18.29 | $18.29 | 5,170,900 | — | — |
| 2025-08-20 | $18.17 | $18.17 | 11,452,400 | — | — |
| 2025-08-19 | $19.01 | $19.01 | 9,975,200 | — | — |
| 2025-08-18 | $19.71 | $19.71 | 8,408,100 | — | — |
| 2025-08-15 | $19.13 | $19.13 | 9,455,800 | — | — |
| 2025-08-14 | $17.81 | $17.81 | 7,551,600 | — | — |
| 2025-08-13 | $18.44 | $18.44 | 8,520,500 | — | — |
| 2025-08-12 | $18.53 | $18.53 | 9,765,500 | — | — |
| 2025-08-11 | $18.02 | $18.02 | 11,611,200 | — | — |
| 2025-08-08 | $18.73 | $18.73 | 13,112,600 | — | — |
| 2025-08-07 | $19.58 | $19.58 | 21,982,700 | — | — |
| 2025-08-06 | $20.23 | $20.23 | 47,365,300 | — | — |
| 2025-08-05 | $15.87 | $15.87 | 13,819,800 | — | — |
| 2025-08-04 | $15.80 | $15.80 | 5,322,800 | — | — |
| 2025-08-01 | $15.08 | $15.08 | 8,155,900 | — | — |
| 2025-07-31 | $15.65 | $15.65 | 8,432,900 | — | — |
| 2025-07-30 | $15.56 | $15.56 | 4,866,600 | — | — |
| 2025-07-29 | $15.48 | $15.48 | 5,889,800 | — | — |
| 2025-07-28 | $16.05 | $16.05 | 5,059,400 | — | — |
| 2025-07-25 | $16.04 | $16.04 | 5,381,000 | — | — |
| 2025-07-24 | $15.89 | $15.89 | 8,751,400 | — | — |
| 2025-07-23 | $16.56 | $16.56 | 10,148,100 | — | — |
| 2025-07-22 | $15.62 | $15.62 | 9,815,800 | — | — |
| 2025-07-21 | $15.63 | $15.63 | 12,312,400 | — | — |
| 2025-07-18 | $15.60 | $15.60 | 10,201,500 | — | — |
| 2025-07-17 | $15.90 | $15.90 | 15,187,900 | — | — |
| 2025-07-16 | $14.97 | $14.97 | 11,244,600 | — | — |
| 2025-07-15 | $14.04 | $14.04 | 7,326,300 | — | — |
| 2025-07-14 | $14.14 | $14.14 | 6,734,700 | — | — |
| 2025-07-11 | $14.00 | $14.00 | 11,317,400 | — | — |
| 2025-07-10 | $14.94 | $14.94 | 6,768,000 | — | — |
| 2025-07-09 | $15.23 | $15.23 | 10,156,600 | — | — |
| 2025-07-08 | $15.00 | $15.00 | 6,474,900 | — | — |
| 2025-07-07 | $14.87 | $14.87 | 9,223,000 | — | — |
| 2025-07-03 | $15.45 | $15.45 | 5,761,100 | — | — |
| 2025-07-02 | $15.16 | $15.16 | 7,585,600 | — | — |
| 2025-07-01 | $15.14 | $15.14 | 10,181,200 | — | — |
| 2025-06-30 | $15.49 | $15.49 | 13,912,500 | — | — |
| 2025-06-27 | $15.11 | $15.11 | 14,915,800 | — | — |
| 2025-06-26 | $15.34 | $15.34 | 12,592,000 | — | — |
| 2025-06-25 | $15.02 | $15.02 | 14,760,400 | — | — |
| 2025-06-24 | $16.13 | $16.13 | 21,477,600 | — | — |
| 2025-06-23 | $16.81 | $16.81 | 39,504,400 | — | — |
| 2025-06-20 | $14.18 | $14.18 | 17,994,800 | — | — |
| 2025-06-18 | $12.59 | $12.59 | 2,969,300 | — | — |
| 2025-06-17 | $12.56 | $12.56 | 4,193,500 | — | — |
| 2025-06-16 | $12.60 | $12.60 | 4,989,700 | — | — |
| 2025-06-13 | $12.16 | $12.16 | 4,736,800 | — | — |
| 2025-06-12 | $12.73 | $12.73 | 3,407,300 | — | — |
| 2025-06-11 | $12.85 | $12.85 | 2,587,700 | — | — |
| 2025-06-10 | $13.16 | $13.16 | 3,814,200 | — | — |
| 2025-06-09 | $13.60 | $13.60 | 4,865,000 | — | — |
| 2025-06-06 | $13.91 | $13.91 | 4,087,900 | — | — |
| 2025-06-05 | $13.64 | $13.64 | 6,771,500 | — | — |
| 2025-06-04 | $13.20 | $13.20 | 3,243,000 | — | — |
| 2025-06-03 | $13.17 | $13.17 | 3,718,700 | — | — |
| 2025-06-02 | $12.93 | $12.93 | 6,531,300 | — | — |
| 2025-05-30 | $13.14 | $13.14 | 4,405,400 | — | — |
| 2025-05-29 | $13.09 | $13.09 | 3,233,000 | — | — |
| 2025-05-28 | $13.50 | $13.50 | 2,791,800 | — | — |
| 2025-05-27 | $13.57 | $13.57 | 3,446,900 | — | — |
| 2025-05-23 | $13.09 | $13.09 | 2,590,000 | — | — |
| 2025-05-22 | $13.27 | $13.27 | 2,358,400 | — | — |
| 2025-05-21 | $13.14 | $13.14 | 2,749,300 | — | — |
| 2025-05-20 | $13.67 | $13.67 | 2,846,700 | — | — |
| 2025-05-19 | $13.79 | $13.79 | 3,741,700 | — | — |
| 2025-05-16 | $13.95 | $13.95 | 3,364,000 | — | — |
| 2025-05-15 | $13.94 | $13.94 | 3,613,000 | — | — |
| 2025-05-14 | $14.59 | $14.59 | 3,497,000 | — | — |
| 2025-05-13 | $14.91 | $14.91 | 4,021,100 | — | — |
| 2025-05-12 | $14.32 | $14.32 | 6,270,600 | — | — |
| 2025-05-09 | $13.35 | $13.35 | 2,889,200 | — | — |
| 2025-05-08 | $13.31 | $13.31 | 4,799,300 | — | — |
| 2025-05-07 | $13.20 | $13.20 | 3,034,700 | — | — |
| 2025-05-06 | $13.11 | $13.11 | 3,720,000 | — | — |
| 2025-05-05 | $13.44 | $13.44 | 5,028,600 | — | — |
| 2025-05-02 | $13.68 | $13.68 | 10,281,000 | — | — |
| 2025-05-01 | $13.49 | $13.49 | 8,224,300 | — | — |
| 2025-04-30 | $13.06 | $13.06 | 3,368,100 | — | — |
| 2025-04-29 | $13.45 | $13.45 | 2,496,200 | — | — |
| 2025-04-28 | $13.40 | $13.40 | 4,851,200 | — | — |
| 2025-04-25 | $13.14 | $13.14 | 3,793,200 | — | — |
| 2025-04-24 | $12.56 | $12.56 | 3,111,500 | — | — |
| 2025-04-23 | $12.08 | $12.08 | 4,530,800 | — | — |
| 2025-04-22 | $11.31 | $11.31 | 3,098,500 | — | — |
| 2025-04-21 | $11.02 | $11.02 | 4,435,300 | — | — |
| 2025-04-17 | $11.46 | $11.46 | 2,337,500 | — | — |
| 2025-04-16 | $11.35 | $11.35 | 4,930,700 | — | — |
| 2025-04-15 | $11.98 | $11.98 | 3,042,100 | — | — |
| 2025-04-14 | $11.91 | $11.91 | 3,079,600 | — | — |
| 2025-04-11 | $12.06 | $12.06 | 3,399,500 | — | — |
| 2025-04-10 | $11.71 | $11.71 | 4,920,000 | — | — |
| 2025-04-09 | $12.88 | $12.88 | 15,356,000 | — | — |
| 2025-04-08 | $11.63 | $11.63 | 4,913,300 | — | — |
| 2025-04-07 | $11.92 | $11.92 | 9,614,500 | — | — |
| 2025-04-04 | $12.10 | $12.10 | 6,725,300 | — | — |
| 2025-04-03 | $13.15 | $13.15 | 5,529,300 | — | — |
| 2025-04-02 | $14.54 | $14.54 | 3,720,400 | — | — |
| 2025-04-01 | $14.03 | $14.03 | 3,238,900 | — | — |
| 2025-03-31 | $13.56 | $13.56 | 4,069,600 | — | — |
| 2025-03-28 | $13.76 | $13.76 | 4,613,500 | — | — |
| 2025-03-27 | $14.37 | $14.37 | 3,460,100 | — | — |
| 2025-03-26 | $15.11 | $15.11 | 3,987,400 | — | — |
| 2025-03-25 | $15.73 | $15.73 | 3,651,400 | — | — |
| 2025-03-24 | $15.66 | $15.66 | 4,963,200 | — | — |
| 2025-03-21 | $14.43 | $14.43 | 3,381,900 | — | — |
| 2025-03-20 | $14.42 | $14.42 | 2,775,600 | — | — |
| 2025-03-19 | $14.38 | $14.38 | 3,304,800 | — | — |
| 2025-03-18 | $13.86 | $13.86 | 4,858,700 | — | — |
| 2025-03-17 | $14.47 | $14.47 | 6,111,000 | — | — |
| 2025-03-14 | $13.98 | $13.98 | 7,210,100 | — | — |
| 2025-03-13 | $13.70 | $13.70 | 7,492,900 | — | — |
| 2025-03-12 | $14.54 | $14.54 | 5,842,300 | — | — |
| 2025-03-11 | $14.29 | $14.29 | 6,362,400 | — | — |
| 2025-03-10 | $14.03 | $14.03 | 9,987,500 | — | — |
| 2025-03-07 | $15.82 | $15.82 | 6,851,100 | — | — |
| 2025-03-06 | $16.05 | $16.05 | 7,652,700 | — | — |
| 2025-03-05 | $17.14 | $17.14 | 5,024,000 | — | — |
| 2025-03-04 | $16.86 | $16.86 | 8,758,500 | — | — |
| 2025-03-03 | $16.57 | $16.57 | 8,402,300 | — | — |
| 2025-02-28 | $17.21 | $17.21 | 8,671,800 | — | — |
| 2025-02-27 | $16.65 | $16.65 | 13,252,900 | — | — |
| 2025-02-26 | $17.77 | $17.77 | 22,418,400 | — | — |
| 2025-02-25 | $20.60 | $20.60 | 13,438,200 | — | — |
| 2025-02-24 | $21.63 | $21.63 | 9,276,900 | — | — |
| 2025-02-21 | $20.73 | $20.73 | 8,635,100 | — | — |
| 2025-02-20 | $22.44 | $22.44 | 6,722,500 | — | — |
| 2025-02-19 | $23.08 | $23.08 | 5,729,400 | — | — |
| 2025-02-18 | $24.69 | $24.69 | 11,202,000 | — | — |
| 2025-02-14 | $23.49 | $23.49 | 7,379,900 | — | — |
| 2025-02-13 | $23.39 | $23.39 | 9,288,900 | — | — |
| 2025-02-12 | $21.31 | $21.31 | 3,914,200 | — | — |
| 2025-02-11 | $20.62 | $20.62 | 5,295,000 | — | — |
| 2025-02-10 | $21.66 | $21.66 | 8,656,400 | — | — |
| 2025-02-07 | $21.24 | $21.24 | 6,946,900 | — | — |
| 2025-02-06 | $20.96 | $20.96 | 8,551,400 | — | — |
| 2025-02-05 | $18.78 | $18.78 | 2,670,800 | — | — |
| 2025-02-04 | $18.42 | $18.42 | 2,584,700 | — | — |
| 2025-02-03 | $18.19 | $18.19 | 3,090,700 | — | — |
| 2025-01-31 | $18.35 | $18.35 | 2,540,100 | — | — |
| 2025-01-30 | $18.32 | $18.32 | 3,011,300 | — | — |
| 2025-01-29 | $18.01 | $18.01 | 4,424,300 | — | — |
| 2025-01-28 | $18.06 | $18.06 | 4,480,600 | — | — |
| 2025-01-27 | $18.48 | $18.48 | 4,389,000 | — | — |
| 2025-01-24 | $18.57 | $18.57 | 2,721,900 | — | — |
| 2025-01-23 | $18.75 | $18.75 | 3,334,000 | — | — |
| 2025-01-22 | $18.88 | $18.88 | 5,006,900 | — | — |
| 2025-01-21 | $19.02 | $19.02 | 3,585,100 | — | — |
| 2025-01-17 | $18.58 | $18.58 | 4,282,900 | — | — |
| 2025-01-16 | $18.81 | $18.81 | 5,183,800 | — | — |
| 2025-01-15 | $17.89 | $17.89 | 5,108,000 | — | — |
| 2025-01-14 | $17.20 | $17.20 | 2,720,200 | — | — |
| 2025-01-13 | $17.17 | $17.17 | 4,439,300 | — | — |
| 2025-01-10 | $17.33 | $17.33 | 4,657,300 | — | — |
| 2025-01-08 | $18.48 | $18.48 | 4,168,800 | — | — |
| 2025-01-07 | $18.18 | $18.18 | 3,733,600 | — | — |
| 2025-01-06 | $18.98 | $18.98 | 3,589,200 | — | — |
| 2025-01-03 | $18.61 | $18.61 | 5,094,100 | — | — |
| 2025-01-02 | $18.74 | $18.74 | 5,249,800 | — | — |