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
- 2020-06-11 to 2026-08-27
- 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 | $24.39 | $56.58 | 500 | — | — |
| 2025-12-30 | $24.34 | $56.45 | 1,200 | — | — |
| 2025-12-29 | $24.09 | $55.87 | 3,200 | — | — |
| 2025-12-26 | $23.70 | $54.97 | 8,800 | — | — |
| 2025-12-24 | $23.70 | $54.97 | 4,100 | — | — |
| 2025-12-23 | $23.58 | $54.69 | 10,600 | — | — |
| 2025-12-22 | $24.24 | $56.22 | 4,900 | — | — |
| 2025-12-19 | $23.94 | $55.52 | 400 | — | — |
| 2025-12-18 | $24.34 | $56.45 | 900 | — | — |
| 2025-12-17 | $24.59 | $57.04 | 3,300 | — | — |
| 2025-12-16 | $24.56 | $56.98 | 100 | — | — |
| 2025-12-15 | $24.64 | $57.16 | 300 | — | — |
| 2025-12-12 | $25.01 | $58.00 | 800 | — | — |
| 2025-12-11 | $25.05 | $58.11 | 500 | — | — |
| 2025-12-10 | $25.36 | $58.83 | 800 | — | — |
| 2025-12-09 | $25.29 | $58.65 | 100 | — | — |
| 2025-12-08 | $25.17 | $58.38 | 1,100 | — | — |
| 2025-12-05 | $25.10 | $58.22 | 3,600 | — | — |
| 2025-12-04 | $24.96 | $57.89 | 100 | — | — |
| 2025-12-03 | $24.85 | $57.65 | 500 | — | — |
| 2025-12-02 | $24.45 | $56.71 | 900 | — | — |
| 2025-12-01 | $24.28 | $56.31 | 1,400 | — | — |
| 2025-11-28 | $24.47 | $56.76 | 1,000 | — | — |
| 2025-11-26 | $24.29 | $56.33 | 400 | — | — |
| 2025-11-25 | $23.99 | $55.64 | 200 | — | — |
| 2025-11-24 | $23.60 | $54.74 | 300 | — | — |
| 2025-11-21 | $23.30 | $54.05 | 500 | — | — |
| 2025-11-20 | $22.71 | $52.67 | 400 | — | — |
| 2025-11-19 | $22.84 | $52.98 | 600 | — | — |
| 2025-11-18 | $22.79 | $52.85 | 4,300 | — | — |
| 2025-11-17 | $22.88 | $53.06 | 200 | — | — |
| 2025-11-14 | $23.60 | $54.75 | 100 | — | — |
| 2025-11-13 | $23.67 | $54.89 | 2,900 | — | — |
| 2025-11-12 | $23.96 | $55.58 | 200 | — | — |
| 2025-11-11 | $23.76 | $55.12 | 1,500 | — | — |
| 2025-11-10 | $23.58 | $54.70 | 100 | — | — |
| 2025-11-07 | $23.54 | $54.60 | 900 | — | — |
| 2025-11-06 | $23.26 | $53.96 | 1,900 | — | — |
| 2025-11-05 | $23.68 | $54.92 | 1,000 | — | — |
| 2025-11-04 | $23.73 | $55.05 | 2,000 | — | — |
| 2025-11-03 | $24.03 | $55.73 | 400 | — | — |
| 2025-10-31 | $24.45 | $56.70 | 3,400 | — | — |
| 2025-10-30 | $23.65 | $54.86 | 6,400 | — | — |
| 2025-10-29 | $24.20 | $56.13 | 200 | — | — |
| 2025-10-28 | $24.55 | $56.95 | 1,000 | — | — |
| 2025-10-27 | $24.42 | $56.64 | 4,000 | — | — |
| 2025-10-24 | $23.96 | $55.57 | 1,600 | — | — |
| 2025-10-23 | $23.80 | $55.21 | 500 | — | — |
| 2025-10-22 | $23.59 | $54.72 | 3,900 | — | — |
| 2025-10-21 | $23.75 | $55.08 | 9,500 | — | — |
| 2025-10-20 | $23.26 | $53.95 | 3,200 | — | — |
| 2025-10-17 | $23.10 | $53.58 | 400 | — | — |
| 2025-10-16 | $22.86 | $53.03 | 1,400 | — | — |
| 2025-10-15 | $23.59 | $54.72 | 1,200 | — | — |
| 2025-10-14 | $23.58 | $54.68 | 3,800 | — | — |
| 2025-10-13 | $22.98 | $53.30 | 9,800 | — | — |
| 2025-10-10 | $21.93 | $50.86 | 5,600 | — | — |
| 2025-10-09 | $23.54 | $52.00 | 6,600 | — | — |
| 2025-10-08 | $24.34 | $53.77 | 4,300 | — | — |
| 2025-10-07 | $24.51 | $54.15 | 6,300 | — | — |
| 2025-10-06 | $24.99 | $55.20 | 9,100 | — | — |
| 2025-10-03 | $25.26 | $55.81 | 3,200 | — | — |
| 2025-10-02 | $25.65 | $56.67 | 5,600 | — | — |
| 2025-10-01 | $25.03 | $55.29 | 10,300 | — | — |
| 2025-09-30 | $25.59 | $56.53 | 7,400 | — | — |
| 2025-09-29 | $25.53 | $56.40 | 1,600 | — | — |
| 2025-09-26 | $25.83 | $57.07 | 500 | — | — |
| 2025-09-25 | $26.07 | $57.59 | 8,100 | — | — |
| 2025-09-24 | $25.76 | $56.91 | 5,400 | — | — |
| 2025-09-23 | $26.25 | $57.98 | 3,800 | — | — |
| 2025-09-22 | $26.45 | $58.42 | 500 | — | — |
| 2025-09-19 | $27.32 | $60.34 | 1,300 | — | — |
| 2025-09-18 | $27.19 | $60.06 | 2,200 | — | — |
| 2025-09-17 | $26.93 | $59.49 | 7,200 | — | — |
| 2025-09-16 | $26.91 | $59.46 | 1,900 | — | — |
| 2025-09-15 | $26.93 | $59.49 | 5,900 | — | — |
| 2025-09-12 | $27.89 | $61.61 | 400 | — | — |
| 2025-09-11 | $28.09 | $62.05 | 200 | — | — |
| 2025-09-10 | $27.87 | $61.57 | 800 | — | — |
| 2025-09-09 | $27.97 | $61.78 | 900 | — | — |
| 2025-09-08 | $28.27 | $62.46 | 300 | — | — |
| 2025-09-05 | $28.25 | $62.40 | 500 | — | — |
| 2025-09-04 | $28.27 | $62.45 | 600 | — | — |
| 2025-09-03 | $28.09 | $62.05 | 600 | — | — |
| 2025-09-02 | $28.18 | $62.25 | 1,000 | — | — |
| 2025-08-29 | $28.50 | $62.96 | 1,000 | — | — |
| 2025-08-28 | $28.16 | $62.22 | 1,200 | — | — |
| 2025-08-27 | $28.10 | $62.07 | 100 | — | — |
| 2025-08-26 | $27.93 | $61.70 | 200 | — | — |
| 2025-08-25 | $27.64 | $61.07 | 2,300 | — | — |
| 2025-08-22 | $28.00 | $61.86 | 200 | — | — |
| 2025-08-21 | $27.77 | $61.34 | 1,000 | — | — |
| 2025-08-20 | $27.88 | $61.60 | 200 | — | — |
| 2025-08-19 | $27.93 | $61.71 | 100 | — | — |
| 2025-08-18 | $27.82 | $61.46 | 1,400 | — | — |
| 2025-08-15 | $27.78 | $61.36 | 100 | — | — |
| 2025-08-14 | $28.18 | $62.25 | 1,100 | — | — |
| 2025-08-13 | $28.39 | $62.72 | 700 | — | — |
| 2025-08-12 | $28.07 | $62.02 | 100 | — | — |
| 2025-08-11 | $27.81 | $61.43 | 5,500 | — | — |
| 2025-08-08 | $28.01 | $61.88 | 700 | — | — |
| 2025-08-07 | $27.53 | $60.83 | 2,100 | — | — |
| 2025-08-06 | $27.97 | $61.78 | 4,100 | — | — |
| 2025-08-05 | $27.98 | $61.82 | 11,600 | — | — |
| 2025-08-04 | $27.84 | $61.50 | 1,000 | — | — |
| 2025-08-01 | $27.96 | $61.76 | 2,700 | — | — |
| 2025-07-31 | $28.41 | $62.77 | 500 | — | — |
| 2025-07-30 | $28.57 | $63.12 | 3,800 | — | — |
| 2025-07-29 | $28.94 | $63.94 | 100 | — | — |
| 2025-07-28 | $29.11 | $64.31 | 900 | — | — |
| 2025-07-25 | $29.80 | $65.83 | 1,400 | — | — |
| 2025-07-24 | $29.75 | $65.72 | 1,400 | — | — |
| 2025-07-23 | $29.91 | $66.07 | 10,600 | — | — |
| 2025-07-22 | $29.64 | $65.48 | 400 | — | — |
| 2025-07-21 | $29.34 | $64.82 | 1,200 | — | — |
| 2025-07-18 | $29.92 | $66.11 | 1,300 | — | — |
| 2025-07-17 | $30.18 | $66.68 | 8,400 | — | — |
| 2025-07-16 | $29.78 | $65.79 | 4,700 | — | — |
| 2025-07-15 | $29.36 | $64.86 | 2,900 | — | — |
| 2025-07-14 | $29.43 | $65.01 | 8,600 | — | — |
| 2025-07-11 | $30.41 | $64.75 | 3,200 | — | — |
| 2025-07-10 | $30.17 | $64.23 | 4,700 | — | — |
| 2025-07-09 | $29.68 | $63.20 | 6,800 | — | — |
| 2025-07-08 | $29.63 | $63.09 | 9,300 | — | — |
| 2025-07-07 | $29.40 | $62.60 | 1,900 | — | — |
| 2025-07-03 | $29.73 | $63.30 | 4,000 | — | — |
| 2025-07-02 | $29.38 | $62.55 | 200 | — | — |
| 2025-07-01 | $29.00 | $61.75 | 300 | — | — |
| 2025-06-30 | $28.89 | $61.51 | 1,200 | — | — |
| 2025-06-27 | $28.61 | $60.91 | 400 | — | — |
| 2025-06-26 | $28.64 | $60.97 | 1,200 | — | — |
| 2025-06-25 | $28.20 | $60.04 | 600 | — | — |
| 2025-06-24 | $28.23 | $60.10 | 2,100 | — | — |
| 2025-06-23 | $27.95 | $59.50 | 900 | — | — |
| 2025-06-20 | $28.33 | $60.31 | 1,600 | — | — |
| 2025-06-18 | $28.43 | $60.54 | 700 | — | — |
| 2025-06-17 | $28.07 | $59.77 | 1,100 | — | — |
| 2025-06-16 | $28.00 | $59.62 | 4,100 | — | — |
| 2025-06-13 | $28.32 | $60.30 | 300 | — | — |
| 2025-06-12 | $28.77 | $61.26 | 4,900 | — | — |
| 2025-06-11 | $28.80 | $61.32 | 7,400 | — | — |
| 2025-06-10 | $28.86 | $61.45 | 600 | — | — |
| 2025-06-09 | $28.80 | $61.31 | 300 | — | — |
| 2025-06-06 | $28.55 | $60.80 | 500 | — | — |
| 2025-06-05 | $28.13 | $59.89 | 200 | — | — |
| 2025-06-04 | $28.20 | $60.05 | 500 | — | — |
| 2025-06-03 | $28.34 | $60.34 | 500 | — | — |
| 2025-06-02 | $28.18 | $60.01 | 600 | — | — |
| 2025-05-30 | $28.59 | $60.88 | 300 | — | — |
| 2025-05-29 | $28.50 | $60.67 | 1,500 | — | — |
| 2025-05-28 | $28.43 | $60.53 | 2,100 | — | — |
| 2025-05-27 | $28.43 | $60.54 | 3,600 | — | — |
| 2025-05-23 | $27.72 | $59.01 | 2,100 | — | — |
| 2025-05-22 | $27.59 | $58.75 | 2,500 | — | — |
| 2025-05-21 | $27.70 | $58.98 | 11,600 | — | — |
| 2025-05-20 | $28.75 | $61.21 | 200 | — | — |
| 2025-05-19 | $28.68 | $61.07 | 3,700 | — | — |
| 2025-05-16 | $28.46 | $60.60 | 1,800 | — | — |
| 2025-05-15 | $27.99 | $59.59 | 5,200 | — | — |
| 2025-05-14 | $27.99 | $59.60 | 400 | — | — |
| 2025-05-13 | $28.08 | $59.79 | 5,700 | — | — |
| 2025-05-12 | $27.64 | $58.84 | 2,300 | — | — |
| 2025-05-09 | $26.54 | $56.51 | 500 | — | — |
| 2025-05-08 | $26.55 | $56.52 | 200 | — | — |
| 2025-05-07 | $26.10 | $55.57 | 900 | — | — |
| 2025-05-06 | $26.24 | $55.87 | 400 | — | — |
| 2025-05-05 | $26.07 | $55.51 | 1,400 | — | — |
| 2025-05-02 | $26.70 | $56.85 | 1,600 | — | — |
| 2025-05-01 | $26.00 | $55.36 | 3,100 | — | — |
| 2025-04-30 | $26.61 | $56.66 | 3,300 | — | — |
| 2025-04-29 | $26.91 | $57.30 | 5,800 | — | — |
| 2025-04-28 | $27.45 | $58.44 | 1,700 | — | — |
| 2025-04-25 | $27.20 | $57.91 | 300 | — | — |
| 2025-04-24 | $26.98 | $57.44 | 100 | — | — |
| 2025-04-23 | $26.54 | $56.51 | 4,400 | — | — |
| 2025-04-22 | $25.88 | $55.10 | 1,200 | — | — |
| 2025-04-21 | $25.23 | $53.72 | 2,800 | — | — |
| 2025-04-17 | $26.07 | $55.50 | 500 | — | — |
| 2025-04-16 | $25.38 | $54.04 | 1,100 | — | — |
| 2025-04-15 | $25.67 | $54.66 | 200 | — | — |
| 2025-04-14 | $25.15 | $53.55 | 5,100 | — | — |
| 2025-04-11 | $24.63 | $52.44 | 6,500 | — | — |
| 2025-04-10 | $26.04 | $52.12 | 10,500 | — | — |
| 2025-04-09 | $27.83 | $55.72 | 22,100 | — | — |
| 2025-04-08 | $24.70 | $49.44 | 8,900 | — | — |
| 2025-04-07 | $25.99 | $52.03 | 15,200 | — | — |
| 2025-04-04 | $27.65 | $55.35 | 15,300 | — | — |
| 2025-04-03 | $30.87 | $61.80 | 1,800 | — | — |
| 2025-04-02 | $31.91 | $63.89 | 1,600 | — | — |
| 2025-04-01 | $32.10 | $64.25 | 300 | — | — |
| 2025-03-31 | $31.78 | $63.62 | 13,600 | — | — |
| 2025-03-28 | $31.98 | $64.01 | 700 | — | — |
| 2025-03-27 | $32.48 | $65.03 | 400 | — | — |
| 2025-03-26 | $32.41 | $64.88 | 100 | — | — |
| 2025-03-25 | $32.48 | $65.03 | 200 | — | — |
| 2025-03-24 | $31.43 | $62.92 | 900 | — | — |
| 2025-03-21 | $31.89 | $63.84 | 500 | — | — |
| 2025-03-20 | $31.84 | $63.74 | 3,700 | — | — |
| 2025-03-19 | $31.75 | $63.57 | 100 | — | — |
| 2025-03-18 | $31.75 | $63.56 | 500 | — | — |
| 2025-03-17 | $31.52 | $63.09 | 100 | — | — |
| 2025-03-14 | $30.94 | $61.94 | 600 | — | — |
| 2025-03-13 | $30.17 | $60.41 | 1,800 | — | — |
| 2025-03-12 | $32.05 | $64.16 | 800 | — | — |
| 2025-03-11 | $30.95 | $61.95 | 800 | — | — |
| 2025-03-10 | $32.06 | $64.19 | 100 | — | — |
| 2025-03-07 | $32.69 | $65.44 | 400 | — | — |
| 2025-03-06 | $31.67 | $63.40 | 200 | — | — |
| 2025-03-05 | $32.25 | $64.57 | 1,400 | — | — |
| 2025-03-04 | $32.74 | $65.55 | 200 | — | — |
| 2025-03-03 | $33.56 | $67.17 | 100 | — | — |
| 2025-02-28 | $34.01 | $68.08 | 600 | — | — |
| 2025-02-27 | $33.26 | $66.57 | 200 | — | — |
| 2025-02-26 | $33.45 | $66.96 | 300 | — | — |
| 2025-02-25 | $33.89 | $67.84 | 1,300 | — | — |
| 2025-02-24 | $34.07 | $68.20 | 8,300 | — | — |
| 2025-02-21 | $34.40 | $68.87 | 700 | — | — |
| 2025-02-20 | $34.55 | $69.17 | 900 | — | — |
| 2025-02-19 | $34.77 | $69.61 | 1,200 | — | — |
| 2025-02-18 | $34.48 | $69.02 | 600 | — | — |
| 2025-02-14 | $34.06 | $68.19 | 1,200 | — | — |
| 2025-02-13 | $33.69 | $67.44 | 1,300 | — | — |
| 2025-02-12 | $33.45 | $66.96 | 700 | — | — |
| 2025-02-11 | $33.13 | $66.32 | 1,300 | — | — |
| 2025-02-10 | $32.98 | $66.02 | 100 | — | — |
| 2025-02-07 | $33.03 | $66.12 | 300 | — | — |
| 2025-02-06 | $33.05 | $66.17 | 4,000 | — | — |
| 2025-02-05 | $33.23 | $66.52 | 2,600 | — | — |
| 2025-02-04 | $32.34 | $64.74 | 100 | — | — |
| 2025-02-03 | $32.34 | $64.74 | 6,800 | — | — |
| 2025-01-31 | $33.70 | $67.46 | 1,400 | — | — |
| 2025-01-30 | $33.35 | $66.75 | 1,000 | — | — |
| 2025-01-29 | $32.76 | $65.59 | 300 | — | — |
| 2025-01-28 | $33.41 | $66.88 | 1,500 | — | — |
| 2025-01-27 | $33.10 | $66.25 | 600 | — | — |
| 2025-01-24 | $33.10 | $66.25 | 600 | — | — |
| 2025-01-23 | $32.95 | $65.96 | 2,600 | — | — |
| 2025-01-22 | $32.77 | $65.61 | 100 | — | — |
| 2025-01-21 | $32.96 | $65.98 | 1,100 | — | — |
| 2025-01-17 | $32.56 | $65.19 | 1,300 | — | — |
| 2025-01-16 | $32.46 | $64.97 | 3,200 | — | — |
| 2025-01-15 | $31.91 | $63.87 | 6,300 | — | — |
| 2025-01-14 | $31.67 | $63.40 | 200 | — | — |
| 2025-01-13 | $31.09 | $62.23 | 7,500 | — | — |
| 2025-01-10 | $31.70 | $61.66 | 700 | — | — |
| 2025-01-08 | $32.03 | $62.30 | 1,700 | — | — |
| 2025-01-07 | $32.21 | $62.65 | 2,100 | — | — |
| 2025-01-06 | $32.41 | $63.05 | 2,600 | — | — |
| 2025-01-03 | $32.87 | $63.95 | 600 | — | — |
| 2025-01-02 | $32.91 | $64.02 | 200 | — | — |