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
- 2017-09-20 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 | $17.64 | $17.64 | 574,300 | — | — |
| 2025-12-30 | $17.63 | $17.63 | 371,700 | — | — |
| 2025-12-29 | $17.82 | $17.82 | 522,100 | — | — |
| 2025-12-26 | $18.33 | $18.33 | 495,300 | — | — |
| 2025-12-24 | $18.58 | $18.58 | 594,400 | — | — |
| 2025-12-23 | $17.48 | $17.48 | 606,900 | — | — |
| 2025-12-22 | $17.71 | $17.71 | 756,000 | — | — |
| 2025-12-19 | $18.04 | $18.04 | 1,423,200 | — | — |
| 2025-12-18 | $17.18 | $17.18 | 1,954,300 | — | — |
| 2025-12-17 | $17.22 | $17.22 | 1,389,200 | — | — |
| 2025-12-16 | $17.00 | $17.00 | 1,112,300 | — | — |
| 2025-12-15 | $17.34 | $17.34 | 723,600 | — | — |
| 2025-12-12 | $17.77 | $17.77 | 852,800 | — | — |
| 2025-12-11 | $17.82 | $17.82 | 755,800 | — | — |
| 2025-12-10 | $18.28 | $18.28 | 571,500 | — | — |
| 2025-12-09 | $18.70 | $18.70 | 800,800 | — | — |
| 2025-12-08 | $19.05 | $19.05 | 885,000 | — | — |
| 2025-12-05 | $19.50 | $19.50 | 1,019,400 | — | — |
| 2025-12-04 | $19.95 | $19.95 | 921,100 | — | — |
| 2025-12-03 | $19.75 | $19.75 | 460,500 | — | — |
| 2025-12-02 | $19.52 | $19.52 | 814,500 | — | — |
| 2025-12-01 | $19.88 | $19.88 | 687,700 | — | — |
| 2025-11-28 | $20.41 | $20.41 | 211,500 | — | — |
| 2025-11-26 | $19.97 | $19.97 | 2,423,600 | — | — |
| 2025-11-25 | $19.90 | $19.90 | 555,900 | — | — |
| 2025-11-24 | $19.93 | $19.93 | 2,034,300 | — | — |
| 2025-11-21 | $20.02 | $20.02 | 631,500 | — | — |
| 2025-11-20 | $20.21 | $20.21 | 1,196,000 | — | — |
| 2025-11-19 | $20.50 | $20.50 | 517,600 | — | — |
| 2025-11-18 | $20.48 | $20.48 | 427,300 | — | — |
| 2025-11-17 | $20.92 | $20.92 | 474,400 | — | — |
| 2025-11-14 | $21.75 | $21.75 | 504,300 | — | — |
| 2025-11-13 | $21.73 | $21.73 | 462,100 | — | — |
| 2025-11-12 | $21.88 | $21.88 | 758,400 | — | — |
| 2025-11-11 | $22.00 | $22.00 | 717,500 | — | — |
| 2025-11-10 | $21.89 | $21.89 | 1,242,900 | — | — |
| 2025-11-07 | $21.90 | $21.90 | 1,005,200 | — | — |
| 2025-11-06 | $23.15 | $23.15 | 2,464,100 | — | — |
| 2025-11-05 | $24.80 | $24.80 | 1,229,200 | — | — |
| 2025-11-04 | $25.89 | $25.89 | 921,700 | — | — |
| 2025-11-03 | $26.75 | $26.75 | 724,300 | — | — |
| 2025-10-31 | $26.13 | $26.13 | 625,900 | — | — |
| 2025-10-30 | $25.52 | $25.52 | 1,191,700 | — | — |
| 2025-10-29 | $25.32 | $25.32 | 994,600 | — | — |
| 2025-10-28 | $25.41 | $25.41 | 1,411,700 | — | — |
| 2025-10-27 | $26.34 | $26.34 | 1,011,100 | — | — |
| 2025-10-24 | $26.32 | $26.32 | 1,004,700 | — | — |
| 2025-10-23 | $28.02 | $28.02 | 690,200 | — | — |
| 2025-10-22 | $29.09 | $29.09 | 463,100 | — | — |
| 2025-10-21 | $29.15 | $29.15 | 442,300 | — | — |
| 2025-10-20 | $28.74 | $28.74 | 888,400 | — | — |
| 2025-10-17 | $28.29 | $28.29 | 947,600 | — | — |
| 2025-10-16 | $28.84 | $28.84 | 1,371,500 | — | — |
| 2025-10-15 | $29.39 | $29.39 | 579,100 | — | — |
| 2025-10-14 | $29.40 | $29.40 | 818,000 | — | — |
| 2025-10-13 | $31.23 | $31.23 | 365,600 | — | — |
| 2025-10-10 | $30.24 | $30.24 | 718,200 | — | — |
| 2025-10-09 | $32.70 | $32.70 | 449,600 | — | — |
| 2025-10-08 | $33.69 | $33.69 | 557,700 | — | — |
| 2025-10-07 | $32.89 | $32.89 | 268,400 | — | — |
| 2025-10-06 | $33.31 | $33.31 | 316,800 | — | — |
| 2025-10-03 | $33.75 | $33.75 | 504,000 | — | — |
| 2025-10-02 | $33.85 | $33.85 | 379,300 | — | — |
| 2025-10-01 | $34.44 | $34.44 | 310,400 | — | — |
| 2025-09-30 | $33.89 | $33.89 | 582,600 | — | — |
| 2025-09-29 | $32.93 | $32.93 | 615,500 | — | — |
| 2025-09-26 | $31.62 | $31.62 | 383,600 | — | — |
| 2025-09-25 | $31.63 | $31.63 | 338,000 | — | — |
| 2025-09-24 | $32.49 | $32.49 | 406,900 | — | — |
| 2025-09-23 | $32.07 | $32.07 | 589,400 | — | — |
| 2025-09-22 | $33.15 | $33.15 | 451,700 | — | — |
| 2025-09-19 | $32.65 | $32.65 | 2,055,000 | — | — |
| 2025-09-18 | $33.00 | $33.00 | 406,400 | — | — |
| 2025-09-17 | $32.58 | $32.58 | 306,100 | — | — |
| 2025-09-16 | $32.30 | $32.30 | 507,000 | — | — |
| 2025-09-15 | $31.92 | $31.92 | 542,100 | — | — |
| 2025-09-12 | $32.80 | $32.80 | 958,000 | — | — |
| 2025-09-11 | $32.48 | $32.48 | 2,463,500 | — | — |
| 2025-09-10 | $28.40 | $28.40 | 2,264,600 | — | — |
| 2025-09-09 | $31.49 | $31.49 | 774,100 | — | — |
| 2025-09-08 | $31.33 | $31.33 | 1,412,000 | — | — |
| 2025-09-05 | $30.76 | $30.76 | 926,000 | — | — |
| 2025-09-04 | $30.00 | $30.00 | 657,200 | — | — |
| 2025-09-03 | $31.30 | $31.30 | 1,093,100 | — | — |
| 2025-09-02 | $33.34 | $33.34 | 554,100 | — | — |
| 2025-08-29 | $33.10 | $33.10 | 378,300 | — | — |
| 2025-08-28 | $32.22 | $32.22 | 786,800 | — | — |
| 2025-08-27 | $32.56 | $32.56 | 658,000 | — | — |
| 2025-08-26 | $34.28 | $34.28 | 242,700 | — | — |
| 2025-08-25 | $34.03 | $34.03 | 325,000 | — | — |
| 2025-08-22 | $35.04 | $35.04 | 456,200 | — | — |
| 2025-08-21 | $33.99 | $33.99 | 526,500 | — | — |
| 2025-08-20 | $33.50 | $33.50 | 734,000 | — | — |
| 2025-08-19 | $35.44 | $35.44 | 320,400 | — | — |
| 2025-08-18 | $35.69 | $35.69 | 562,800 | — | — |
| 2025-08-15 | $35.73 | $35.73 | 272,200 | — | — |
| 2025-08-14 | $34.93 | $34.93 | 292,800 | — | — |
| 2025-08-13 | $35.63 | $35.63 | 482,800 | — | — |
| 2025-08-12 | $34.31 | $34.31 | 394,200 | — | — |
| 2025-08-11 | $34.66 | $34.66 | 421,000 | — | — |
| 2025-08-08 | $34.96 | $34.96 | 627,500 | — | — |
| 2025-08-07 | $34.08 | $34.08 | 1,673,200 | — | — |
| 2025-08-06 | $38.72 | $38.72 | 646,400 | — | — |
| 2025-08-05 | $39.51 | $39.51 | 638,300 | — | — |
| 2025-08-04 | $38.05 | $38.05 | 334,500 | — | — |
| 2025-08-01 | $36.82 | $36.82 | 602,700 | — | — |
| 2025-07-31 | $37.80 | $37.80 | 826,800 | — | — |
| 2025-07-30 | $38.57 | $38.57 | 545,800 | — | — |
| 2025-07-29 | $40.51 | $40.51 | 1,445,100 | — | — |
| 2025-07-28 | $38.69 | $38.69 | 1,092,900 | — | — |
| 2025-07-25 | $37.17 | $37.17 | 638,200 | — | — |
| 2025-07-24 | $37.77 | $37.77 | 674,900 | — | — |
| 2025-07-23 | $37.37 | $37.37 | 842,600 | — | — |
| 2025-07-22 | $37.00 | $37.00 | 1,797,900 | — | — |
| 2025-07-21 | $34.66 | $34.66 | 977,200 | — | — |
| 2025-07-18 | $33.57 | $33.57 | 858,800 | — | — |
| 2025-07-17 | $36.01 | $36.01 | 1,315,400 | — | — |
| 2025-07-16 | $35.47 | $35.47 | 271,700 | — | — |
| 2025-07-15 | $35.19 | $35.19 | 902,900 | — | — |
| 2025-07-14 | $34.28 | $34.28 | 741,200 | — | — |
| 2025-07-11 | $32.73 | $32.73 | 1,028,600 | — | — |
| 2025-07-10 | $34.08 | $34.08 | 474,900 | — | — |
| 2025-07-09 | $35.66 | $35.66 | 636,700 | — | — |
| 2025-07-08 | $34.94 | $34.94 | 479,400 | — | — |
| 2025-07-07 | $35.48 | $35.48 | 643,300 | — | — |
| 2025-07-03 | $36.40 | $36.40 | 582,000 | — | — |
| 2025-07-02 | $35.49 | $35.49 | 424,200 | — | — |
| 2025-07-01 | $35.17 | $35.17 | 412,400 | — | — |
| 2025-06-30 | $34.97 | $34.97 | 847,300 | — | — |
| 2025-06-27 | $34.74 | $34.74 | 759,500 | — | — |
| 2025-06-26 | $36.19 | $36.19 | 563,100 | — | — |
| 2025-06-25 | $36.96 | $36.96 | 768,100 | — | — |
| 2025-06-24 | $37.58 | $37.58 | 795,500 | — | — |
| 2025-06-23 | $36.01 | $36.01 | 759,600 | — | — |
| 2025-06-20 | $34.55 | $34.55 | 1,111,400 | — | — |
| 2025-06-18 | $36.93 | $36.93 | 670,200 | — | — |
| 2025-06-17 | $37.22 | $37.22 | 1,224,300 | — | — |
| 2025-06-16 | $40.63 | $40.63 | 677,300 | — | — |
| 2025-06-13 | $41.00 | $41.00 | 1,021,400 | — | — |
| 2025-06-12 | $43.03 | $43.03 | 1,768,800 | — | — |
| 2025-06-11 | $41.40 | $41.40 | 1,564,400 | — | — |
| 2025-06-10 | $40.00 | $40.00 | 1,103,600 | — | — |
| 2025-06-09 | $37.87 | $37.87 | 731,400 | — | — |
| 2025-06-06 | $38.11 | $38.11 | 1,056,100 | — | — |
| 2025-06-05 | $36.54 | $36.54 | 890,100 | — | — |
| 2025-06-04 | $36.08 | $36.08 | 2,024,100 | — | — |
| 2025-06-03 | $31.13 | $31.13 | 1,119,400 | — | — |
| 2025-06-02 | $31.19 | $31.19 | 955,500 | — | — |
| 2025-05-30 | $30.14 | $30.14 | 627,400 | — | — |
| 2025-05-29 | $31.31 | $31.31 | 646,200 | — | — |
| 2025-05-28 | $30.28 | $30.28 | 431,000 | — | — |
| 2025-05-27 | $31.02 | $31.02 | 1,832,400 | — | — |
| 2025-05-23 | $31.32 | $31.32 | 1,024,400 | — | — |
| 2025-05-22 | $32.50 | $32.50 | 618,200 | — | — |
| 2025-05-21 | $32.59 | $32.59 | 835,800 | — | — |
| 2025-05-20 | $32.63 | $32.63 | 749,600 | — | — |
| 2025-05-19 | $32.99 | $32.99 | 894,600 | — | — |
| 2025-05-16 | $30.93 | $30.93 | 1,014,200 | — | — |
| 2025-05-15 | $28.75 | $28.75 | 770,600 | — | — |
| 2025-05-14 | $28.14 | $28.14 | 725,300 | — | — |
| 2025-05-13 | $28.62 | $28.62 | 1,223,400 | — | — |
| 2025-05-12 | $29.40 | $29.40 | 1,148,900 | — | — |
| 2025-05-09 | $29.24 | $29.24 | 1,442,000 | — | — |
| 2025-05-08 | $29.14 | $29.14 | 828,100 | — | — |
| 2025-05-07 | $28.36 | $28.36 | 1,034,500 | — | — |
| 2025-05-06 | $29.38 | $29.38 | 1,446,600 | — | — |
| 2025-05-05 | $30.95 | $30.95 | 924,700 | — | — |
| 2025-05-02 | $31.18 | $31.18 | 727,900 | — | — |
| 2025-05-01 | $31.15 | $31.15 | 474,000 | — | — |
| 2025-04-30 | $31.69 | $31.69 | 919,800 | — | — |
| 2025-04-29 | $31.84 | $31.84 | 1,119,100 | — | — |
| 2025-04-28 | $32.43 | $32.43 | 1,152,600 | — | — |
| 2025-04-25 | $32.00 | $32.00 | 1,671,400 | — | — |
| 2025-04-24 | $33.80 | $33.80 | 853,200 | — | — |
| 2025-04-23 | $33.62 | $33.62 | 1,105,900 | — | — |
| 2025-04-22 | $32.53 | $32.53 | 1,271,100 | — | — |
| 2025-04-21 | $29.71 | $29.71 | 696,100 | — | — |
| 2025-04-17 | $28.84 | $28.84 | 778,500 | — | — |
| 2025-04-16 | $28.93 | $28.93 | 1,291,900 | — | — |
| 2025-04-15 | $30.38 | $30.38 | 1,687,700 | — | — |
| 2025-04-14 | $31.52 | $31.52 | 2,182,500 | — | — |
| 2025-04-11 | $29.54 | $29.54 | 3,045,300 | — | — |
| 2025-04-10 | $24.32 | $24.32 | 3,722,500 | — | — |
| 2025-04-09 | $27.06 | $27.06 | 2,772,900 | — | — |
| 2025-04-08 | $27.07 | $27.07 | 2,122,400 | — | — |
| 2025-04-07 | $28.81 | $28.81 | 1,732,600 | — | — |
| 2025-04-04 | $31.77 | $31.77 | 1,754,400 | — | — |
| 2025-04-03 | $36.69 | $36.69 | 1,224,800 | — | — |
| 2025-04-02 | $36.43 | $36.43 | 1,022,500 | — | — |
| 2025-04-01 | $37.29 | $37.29 | 2,472,300 | — | — |
| 2025-03-31 | $36.14 | $36.14 | 1,661,000 | — | — |
| 2025-03-28 | $37.29 | $37.29 | 1,532,100 | — | — |
| 2025-03-27 | $36.18 | $36.18 | 841,900 | — | — |
| 2025-03-26 | $33.91 | $33.91 | 736,500 | — | — |
| 2025-03-25 | $35.40 | $35.40 | 562,200 | — | — |
| 2025-03-24 | $35.67 | $35.67 | 879,300 | — | — |
| 2025-03-21 | $35.09 | $35.09 | 1,110,000 | — | — |
| 2025-03-20 | $37.33 | $37.33 | 508,100 | — | — |
| 2025-03-19 | $38.01 | $38.01 | 511,100 | — | — |
| 2025-03-18 | $37.92 | $37.92 | 733,500 | — | — |
| 2025-03-17 | $38.35 | $38.35 | 560,000 | — | — |
| 2025-03-14 | $38.20 | $38.20 | 1,028,100 | — | — |
| 2025-03-13 | $36.14 | $36.14 | 428,600 | — | — |
| 2025-03-12 | $35.43 | $35.43 | 451,500 | — | — |
| 2025-03-11 | $35.35 | $35.35 | 429,800 | — | — |
| 2025-03-10 | $34.69 | $34.69 | 862,400 | — | — |
| 2025-03-07 | $36.42 | $36.42 | 1,312,300 | — | — |
| 2025-03-06 | $35.39 | $35.39 | 856,000 | — | — |
| 2025-03-05 | $35.91 | $35.91 | 1,512,400 | — | — |
| 2025-03-04 | $34.00 | $34.00 | 1,928,100 | — | — |
| 2025-03-03 | $31.73 | $31.73 | 1,537,500 | — | — |
| 2025-02-28 | $34.64 | $34.64 | 1,485,900 | — | — |
| 2025-02-27 | $34.38 | $34.38 | 1,593,400 | — | — |
| 2025-02-26 | $35.07 | $35.07 | 2,184,000 | — | — |
| 2025-02-25 | $33.91 | $33.91 | 1,705,000 | — | — |
| 2025-02-24 | $32.95 | $32.95 | 2,244,000 | — | — |
| 2025-02-21 | $33.78 | $33.78 | 2,093,500 | — | — |
| 2025-02-20 | $30.99 | $30.99 | 785,700 | — | — |
| 2025-02-19 | $30.97 | $30.97 | 1,232,900 | — | — |
| 2025-02-18 | $30.93 | $30.93 | 2,332,100 | — | — |
| 2025-02-14 | $29.00 | $29.00 | 549,800 | — | — |
| 2025-02-13 | $28.82 | $28.82 | 936,200 | — | — |
| 2025-02-12 | $27.97 | $27.97 | 342,300 | — | — |
| 2025-02-11 | $27.06 | $27.06 | 235,100 | — | — |
| 2025-02-10 | $27.43 | $27.43 | 305,200 | — | — |
| 2025-02-07 | $27.53 | $27.53 | 495,400 | — | — |
| 2025-02-06 | $27.81 | $27.81 | 672,100 | — | — |
| 2025-02-05 | $26.93 | $26.93 | 804,000 | — | — |
| 2025-02-04 | $26.77 | $26.77 | 938,800 | — | — |
| 2025-02-03 | $27.38 | $27.38 | 873,400 | — | — |
| 2025-01-31 | $27.19 | $27.19 | 773,400 | — | — |
| 2025-01-30 | $27.84 | $27.84 | 460,100 | — | — |
| 2025-01-29 | $27.24 | $27.24 | 511,600 | — | — |
| 2025-01-28 | $26.68 | $26.68 | 293,600 | — | — |
| 2025-01-27 | $26.84 | $26.84 | 420,600 | — | — |
| 2025-01-24 | $26.27 | $26.27 | 588,700 | — | — |
| 2025-01-23 | $25.64 | $25.64 | 611,100 | — | — |
| 2025-01-22 | $26.63 | $26.63 | 988,900 | — | — |
| 2025-01-21 | $26.00 | $26.00 | 626,600 | — | — |
| 2025-01-17 | $26.05 | $26.05 | 720,300 | — | — |
| 2025-01-16 | $25.38 | $25.38 | 449,200 | — | — |
| 2025-01-15 | $24.60 | $24.60 | 476,900 | — | — |
| 2025-01-14 | $24.29 | $24.29 | 417,400 | — | — |
| 2025-01-13 | $25.21 | $25.21 | 711,900 | — | — |
| 2025-01-10 | $25.30 | $25.30 | 673,500 | — | — |
| 2025-01-08 | $24.30 | $24.30 | 617,200 | — | — |
| 2025-01-07 | $25.81 | $25.81 | 1,083,300 | — | — |
| 2025-01-06 | $25.41 | $25.41 | 458,600 | — | — |
| 2025-01-03 | $25.30 | $25.30 | 350,300 | — | — |
| 2025-01-02 | $24.81 | $24.81 | 983,800 | — | — |