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
- 2021-08-18 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 | $25.96 | $25.96 | 857,000 | — | — |
| 2025-12-30 | $26.78 | $26.78 | 1,009,000 | — | — |
| 2025-12-29 | $26.82 | $26.82 | 1,430,000 | — | — |
| 2025-12-26 | $27.30 | $27.30 | 2,837,000 | — | — |
| 2025-12-24 | $27.54 | $27.54 | 574,000 | — | — |
| 2025-12-23 | $27.27 | $27.27 | 926,000 | — | — |
| 2025-12-22 | $26.92 | $26.92 | 1,046,000 | — | — |
| 2025-12-19 | $26.30 | $26.30 | 3,358,000 | — | — |
| 2025-12-18 | $24.70 | $24.70 | 2,348,000 | — | — |
| 2025-12-17 | $22.91 | $22.91 | 2,579,000 | — | — |
| 2025-12-16 | $25.05 | $25.05 | 2,409,000 | — | — |
| 2025-12-15 | $24.61 | $24.61 | 1,926,000 | — | — |
| 2025-12-12 | $25.52 | $25.52 | 7,528,000 | — | — |
| 2025-12-11 | $28.16 | $28.16 | 2,270,000 | — | — |
| 2025-12-10 | $28.61 | $28.61 | 1,620,000 | — | — |
| 2025-12-09 | $28.55 | $28.55 | 1,316,000 | — | — |
| 2025-12-08 | $27.81 | $27.81 | 1,280,000 | — | — |
| 2025-12-05 | $27.80 | $27.80 | 2,588,000 | — | — |
| 2025-12-04 | $27.39 | $27.39 | 1,195,000 | — | — |
| 2025-12-03 | $27.59 | $27.59 | 1,888,000 | — | — |
| 2025-12-02 | $27.45 | $27.45 | 2,013,000 | — | — |
| 2025-12-01 | $26.42 | $26.42 | 1,785,000 | — | — |
| 2025-11-28 | $26.40 | $26.40 | 3,836,000 | — | — |
| 2025-11-26 | $25.15 | $25.15 | 1,980,000 | — | — |
| 2025-11-25 | $23.90 | $23.90 | 2,890,000 | — | — |
| 2025-11-24 | $24.04 | $24.04 | 3,006,000 | — | — |
| 2025-11-21 | $21.08 | $21.08 | 6,415,000 | — | — |
| 2025-11-20 | $20.95 | $20.95 | 5,954,000 | — | — |
| 2025-11-19 | $23.48 | $23.48 | 3,424,000 | — | — |
| 2025-11-18 | $23.65 | $23.65 | 5,352,000 | — | — |
| 2025-11-17 | $24.84 | $24.84 | 2,193,000 | — | — |
| 2025-11-14 | $25.73 | $25.73 | 4,486,000 | — | — |
| 2025-11-13 | $25.79 | $25.78 | 3,817,000 | — | — |
| 2025-11-12 | $28.71 | $28.71 | 1,524,000 | — | — |
| 2025-11-11 | $28.96 | $28.95 | 1,414,000 | — | — |
| 2025-11-10 | $30.44 | $30.44 | 2,777,000 | — | — |
| 2025-11-07 | $27.71 | $27.71 | 5,763,000 | — | — |
| 2025-11-06 | $28.04 | $28.04 | 3,079,000 | — | — |
| 2025-11-05 | $30.21 | $30.21 | 1,503,000 | — | — |
| 2025-11-04 | $28.91 | $28.91 | 2,575,000 | — | — |
| 2025-11-03 | $32.48 | $32.48 | 1,863,000 | — | — |
| 2025-10-31 | $31.66 | $31.66 | 4,185,000 | — | — |
| 2025-10-30 | $30.50 | $30.50 | 2,178,000 | — | — |
| 2025-10-29 | $33.38 | $33.38 | 2,270,000 | — | — |
| 2025-10-28 | $32.35 | $32.35 | 1,244,000 | — | — |
| 2025-10-27 | $31.55 | $31.55 | 1,506,000 | — | — |
| 2025-10-24 | $29.52 | $29.52 | 3,176,000 | — | — |
| 2025-10-23 | $27.98 | $27.98 | 1,261,000 | — | — |
| 2025-10-22 | $26.72 | $26.72 | 2,496,000 | — | — |
| 2025-10-21 | $28.51 | $28.51 | 1,149,000 | — | — |
| 2025-10-20 | $28.87 | $28.87 | 1,209,000 | — | — |
| 2025-10-17 | $27.65 | $27.65 | 2,213,000 | — | — |
| 2025-10-16 | $27.55 | $27.55 | 2,386,000 | — | — |
| 2025-10-15 | $27.69 | $27.69 | 1,962,000 | — | — |
| 2025-10-14 | $26.19 | $26.19 | 2,429,000 | — | — |
| 2025-10-13 | $27.45 | $27.45 | 1,570,000 | — | — |
| 2025-10-10 | $25.41 | $25.41 | 6,182,000 | — | — |
| 2025-10-09 | $29.36 | $29.36 | 1,402,000 | — | — |
| 2025-10-08 | $29.74 | $29.74 | 1,083,000 | — | — |
| 2025-10-07 | $27.95 | $27.95 | 1,785,000 | — | — |
| 2025-10-06 | $28.05 | $28.05 | 1,688,000 | — | — |
| 2025-10-03 | $26.70 | $26.70 | 8,385,000 | — | — |
| 2025-10-02 | $27.57 | $27.57 | 1,303,000 | — | — |
| 2025-10-01 | $27.05 | $27.05 | 1,495,000 | — | — |
| 2025-09-30 | $25.79 | $25.79 | 1,275,000 | — | — |
| 2025-09-29 | $25.72 | $25.72 | 972,000 | — | — |
| 2025-09-26 | $24.99 | $24.99 | 4,563,000 | — | — |
| 2025-09-25 | $24.29 | $24.29 | 2,020,000 | — | — |
| 2025-09-24 | $24.68 | $24.68 | 827,000 | — | — |
| 2025-09-23 | $24.75 | $24.75 | 1,402,000 | — | — |
| 2025-09-22 | $25.07 | $25.07 | 996,000 | — | — |
| 2025-09-19 | $25.22 | $25.22 | 3,274,000 | — | — |
| 2025-09-18 | $25.01 | $25.01 | 1,995,000 | — | — |
| 2025-09-17 | $23.29 | $23.29 | 2,152,000 | — | — |
| 2025-09-16 | $23.63 | $23.63 | 924,000 | — | — |
| 2025-09-15 | $23.40 | $23.40 | 1,119,000 | — | — |
| 2025-09-12 | $22.50 | $22.50 | 3,239,000 | — | — |
| 2025-09-11 | $21.69 | $21.69 | 1,005,000 | — | — |
| 2025-09-10 | $21.40 | $21.40 | 1,718,000 | — | — |
| 2025-09-09 | $20.98 | $20.98 | 1,208,000 | — | — |
| 2025-09-08 | $20.48 | $20.48 | 784,000 | — | — |
| 2025-09-05 | $20.29 | $20.29 | 3,526,000 | — | — |
| 2025-09-04 | $19.91 | $19.91 | 1,414,000 | — | — |
| 2025-09-03 | $19.33 | $19.33 | 1,717,000 | — | — |
| 2025-09-02 | $18.85 | $18.85 | 1,721,000 | — | — |
| 2025-08-29 | $19.16 | $19.16 | 9,872,000 | — | — |
| 2025-08-28 | $20.16 | $20.16 | 1,424,000 | — | — |
| 2025-08-27 | $19.67 | $19.67 | 821,000 | — | — |
| 2025-08-26 | $19.62 | $19.62 | 1,566,000 | — | — |
| 2025-08-25 | $19.29 | $19.29 | 1,251,000 | — | — |
| 2025-08-22 | $19.53 | $19.53 | 4,407,000 | — | — |
| 2025-08-21 | $18.22 | $18.22 | 1,048,000 | — | — |
| 2025-08-20 | $18.51 | $18.51 | 2,660,000 | — | — |
| 2025-08-19 | $19.32 | $19.32 | 2,132,000 | — | — |
| 2025-08-18 | $20.72 | $20.72 | 1,214,000 | — | — |
| 2025-08-15 | $20.95 | $20.95 | 3,462,000 | — | — |
| 2025-08-14 | $21.28 | $21.28 | 1,079,000 | — | — |
| 2025-08-13 | $21.08 | $21.08 | 1,178,000 | — | — |
| 2025-08-12 | $21.12 | $21.12 | 1,447,000 | — | — |
| 2025-08-11 | $20.23 | $20.23 | 1,591,000 | — | — |
| 2025-08-08 | $20.14 | $20.14 | 3,603,000 | — | — |
| 2025-08-07 | $19.31 | $19.31 | 1,736,000 | — | — |
| 2025-08-06 | $18.83 | $18.83 | 1,508,000 | — | — |
| 2025-08-05 | $18.15 | $18.15 | 2,227,000 | — | — |
| 2025-08-04 | $18.21 | $18.21 | 1,374,000 | — | — |
| 2025-08-01 | $16.99 | $16.99 | 4,937,000 | — | — |
| 2025-07-31 | $18.80 | $18.80 | 1,654,000 | — | — |
| 2025-07-30 | $19.00 | $19.00 | 1,674,000 | — | — |
| 2025-07-29 | $18.77 | $18.77 | 1,568,000 | — | — |
| 2025-07-28 | $19.00 | $19.00 | 900,000 | — | — |
| 2025-07-25 | $18.61 | $18.61 | 1,493,000 | — | — |
| 2025-07-24 | $18.70 | $18.70 | 723,000 | — | — |
| 2025-07-23 | $18.68 | $18.68 | 939,000 | — | — |
| 2025-07-22 | $18.34 | $18.34 | 1,262,000 | — | — |
| 2025-07-21 | $18.94 | $18.94 | 961,000 | — | — |
| 2025-07-18 | $18.68 | $18.68 | 1,197,000 | — | — |
| 2025-07-17 | $19.01 | $19.01 | 850,000 | — | — |
| 2025-07-16 | $18.78 | $18.78 | 1,360,000 | — | — |
| 2025-07-15 | $18.53 | $18.53 | 1,133,000 | — | — |
| 2025-07-14 | $18.30 | $18.30 | 1,025,000 | — | — |
| 2025-07-11 | $18.08 | $18.08 | 3,028,000 | — | — |
| 2025-07-10 | $17.97 | $17.97 | 688,000 | — | — |
| 2025-07-09 | $17.74 | $17.74 | 1,174,000 | — | — |
| 2025-07-08 | $17.23 | $17.23 | 985,000 | — | — |
| 2025-07-07 | $16.83 | $16.83 | 1,744,000 | — | — |
| 2025-07-03 | $17.48 | $17.48 | 4,369,000 | — | — |
| 2025-07-02 | $17.00 | $17.00 | 1,342,000 | — | — |
| 2025-07-01 | $16.43 | $16.43 | 2,259,000 | — | — |
| 2025-06-30 | $17.64 | $17.64 | 1,444,000 | — | — |
| 2025-06-27 | $17.47 | $17.47 | 3,161,000 | — | — |
| 2025-06-26 | $17.47 | $17.47 | 1,408,000 | — | — |
| 2025-06-25 | $17.00 | $17.00 | 1,268,000 | — | — |
| 2025-06-24 | $16.80 | $16.80 | 2,331,000 | — | — |
| 2025-06-23 | $15.63 | $15.63 | 3,404,000 | — | — |
| 2025-06-20 | $15.17 | $15.17 | 5,048,000 | — | — |
| 2025-06-18 | $15.41 | $15.41 | 1,933,000 | — | — |
| 2025-06-17 | $15.27 | $15.27 | 2,776,000 | — | — |
| 2025-06-16 | $15.72 | $15.72 | 3,038,000 | — | — |
| 2025-06-13 | $14.66 | $14.66 | 5,066,000 | — | — |
| 2025-06-12 | $15.29 | $15.29 | 1,541,000 | — | — |
| 2025-06-11 | $15.39 | $15.39 | 2,536,000 | — | — |
| 2025-06-10 | $15.56 | $15.56 | 2,116,000 | — | — |
| 2025-06-09 | $15.01 | $15.01 | 1,764,000 | — | — |
| 2025-06-06 | $14.58 | $14.58 | 2,969,000 | — | — |
| 2025-06-05 | $14.08 | $14.08 | 4,246,000 | — | — |
| 2025-06-04 | $14.69 | $14.69 | 1,783,000 | — | — |
| 2025-06-03 | $14.53 | $14.53 | 1,924,000 | — | — |
| 2025-06-02 | $14.04 | $14.04 | 1,929,000 | — | — |
| 2025-05-30 | $13.68 | $13.68 | 3,325,000 | — | — |
| 2025-05-29 | $13.85 | $13.85 | 2,187,000 | — | — |
| 2025-05-28 | $13.88 | $13.88 | 1,531,000 | — | — |
| 2025-05-27 | $13.99 | $13.99 | 1,995,000 | — | — |
| 2025-05-23 | $13.01 | $13.01 | 5,406,000 | — | — |
| 2025-05-22 | $13.50 | $13.50 | 2,445,000 | — | — |
| 2025-05-21 | $13.40 | $13.40 | 2,855,000 | — | — |
| 2025-05-20 | $14.03 | $14.03 | 1,498,000 | — | — |
| 2025-05-19 | $14.22 | $14.22 | 1,924,000 | — | — |
| 2025-05-16 | $14.41 | $14.41 | 2,353,000 | — | — |
| 2025-05-15 | $14.07 | $14.07 | 2,416,000 | — | — |
| 2025-05-14 | $14.34 | $14.34 | 1,759,000 | — | — |
| 2025-05-13 | $13.91 | $13.91 | 2,330,000 | — | — |
| 2025-05-12 | $12.77 | $12.77 | 3,420,000 | — | — |
| 2025-05-09 | $11.21 | $11.21 | 2,265,000 | — | — |
| 2025-05-08 | $11.14 | $11.14 | 2,795,000 | — | — |
| 2025-05-07 | $10.62 | $10.62 | 1,751,000 | — | — |
| 2025-05-06 | $10.34 | $10.34 | 1,843,000 | — | — |
| 2025-05-05 | $10.85 | $10.85 | 1,459,000 | — | — |
| 2025-05-02 | $11.10 | $11.10 | 2,887,000 | — | — |
| 2025-05-01 | $10.36 | $10.36 | 2,008,000 | — | — |
| 2025-04-30 | $10.05 | $10.05 | 2,122,000 | — | — |
| 2025-04-29 | $10.05 | $10.05 | 2,070,000 | — | — |
| 2025-04-28 | $9.95 | $9.95 | 1,702,000 | — | — |
| 2025-04-25 | $9.96 | $9.96 | 3,650,000 | — | — |
| 2025-04-24 | $9.40 | $9.40 | 2,767,000 | — | — |
| 2025-04-23 | $8.36 | $8.36 | 5,184,000 | — | — |
| 2025-04-22 | $7.56 | $7.56 | 3,167,000 | — | — |
| 2025-04-21 | $6.93 | $6.93 | 2,333,000 | — | — |
| 2025-04-17 | $7.54 | $7.54 | 1,777,000 | — | — |
| 2025-04-16 | $7.66 | $7.66 | 3,094,000 | — | — |
| 2025-04-15 | $8.59 | $8.59 | 2,077,000 | — | — |
| 2025-04-14 | $8.46 | $8.46 | 3,623,000 | — | — |
| 2025-04-11 | $8.34 | $8.34 | 3,680,000 | — | — |
| 2025-04-10 | $7.93 | $7.93 | 4,413,000 | — | — |
| 2025-04-09 | $9.45 | $9.45 | 8,327,000 | — | — |
| 2025-04-08 | $6.61 | $6.61 | 5,700,000 | — | — |
| 2025-04-07 | $7.05 | $7.05 | 7,360,000 | — | — |
| 2025-04-04 | $6.91 | $6.91 | 8,852,000 | — | — |
| 2025-04-03 | $8.81 | $8.81 | 3,115,000 | — | — |
| 2025-04-02 | $10.95 | $10.95 | 2,331,000 | — | — |
| 2025-04-01 | $10.71 | $10.71 | 1,668,000 | — | — |
| 2025-03-31 | $10.42 | $10.42 | 2,075,000 | — | — |
| 2025-03-28 | $10.62 | $10.62 | 2,404,000 | — | — |
| 2025-03-27 | $11.83 | $11.83 | 1,221,000 | — | — |
| 2025-03-26 | $12.20 | $12.20 | 1,609,000 | — | — |
| 2025-03-25 | $13.42 | $13.42 | 2,117,000 | — | — |
| 2025-03-24 | $13.12 | $13.12 | 1,268,000 | — | — |
| 2025-03-21 | $12.05 | $12.05 | 1,713,000 | — | — |
| 2025-03-20 | $11.92 | $11.92 | 1,300,000 | — | — |
| 2025-03-19 | $11.94 | $11.94 | 1,432,000 | — | — |
| 2025-03-18 | $11.61 | $11.61 | 1,608,000 | — | — |
| 2025-03-17 | $12.36 | $12.36 | 1,076,000 | — | — |
| 2025-03-14 | $12.05 | $12.05 | 2,179,000 | — | — |
| 2025-03-13 | $10.99 | $10.99 | 1,721,000 | — | — |
| 2025-03-12 | $11.83 | $11.83 | 2,185,000 | — | — |
| 2025-03-11 | $10.80 | $10.80 | 1,893,000 | — | — |
| 2025-03-10 | $10.53 | $10.53 | 2,491,000 | — | — |
| 2025-03-07 | $12.44 | $12.44 | 2,540,000 | — | — |
| 2025-03-06 | $12.06 | $12.06 | 2,609,000 | — | — |
| 2025-03-05 | $13.58 | $13.58 | 2,109,000 | — | — |
| 2025-03-04 | $12.88 | $12.88 | 2,115,000 | — | — |
| 2025-03-03 | $13.06 | $13.06 | 1,784,000 | — | — |
| 2025-02-28 | $14.29 | $14.29 | 1,651,000 | — | — |
| 2025-02-27 | $13.62 | $13.62 | 1,713,000 | — | — |
| 2025-02-26 | $15.26 | $15.26 | 1,127,000 | — | — |
| 2025-02-25 | $14.86 | $14.86 | 1,562,000 | — | — |
| 2025-02-24 | $16.00 | $16.00 | 1,366,000 | — | — |
| 2025-02-21 | $17.23 | $17.23 | 1,673,000 | — | — |
| 2025-02-20 | $18.96 | $18.96 | 879,000 | — | — |
| 2025-02-19 | $19.56 | $19.56 | 707,000 | — | — |
| 2025-02-18 | $20.62 | $20.62 | 1,197,000 | — | — |
| 2025-02-14 | $19.71 | $19.71 | 1,955,000 | — | — |
| 2025-02-13 | $19.46 | $19.46 | 1,202,000 | — | — |
| 2025-02-12 | $18.51 | $18.51 | 1,622,000 | — | — |
| 2025-02-11 | $17.99 | $17.99 | 751,000 | — | — |
| 2025-02-10 | $18.20 | $18.20 | 1,117,000 | — | — |
| 2025-02-07 | $17.22 | $17.22 | 1,671,000 | — | — |
| 2025-02-06 | $18.01 | $18.01 | 624,000 | — | — |
| 2025-02-05 | $17.67 | $17.67 | 548,000 | — | — |
| 2025-02-04 | $17.90 | $17.90 | 1,159,000 | — | — |
| 2025-02-03 | $16.32 | $16.32 | 1,737,000 | — | — |
| 2025-01-31 | $16.81 | $16.81 | 1,639,000 | — | — |
| 2025-01-30 | $17.00 | $17.00 | 1,429,000 | — | — |
| 2025-01-29 | $16.73 | $16.73 | 690,000 | — | — |
| 2025-01-28 | $16.91 | $16.91 | 952,000 | — | — |
| 2025-01-27 | $16.00 | $16.00 | 1,731,000 | — | — |
| 2025-01-24 | $18.16 | $18.16 | 505,000 | — | — |
| 2025-01-23 | $18.44 | $18.44 | 585,000 | — | — |
| 2025-01-22 | $18.36 | $18.36 | 1,024,000 | — | — |
| 2025-01-21 | $17.38 | $17.38 | 1,154,000 | — | — |
| 2025-01-17 | $16.91 | $16.91 | 1,981,000 | — | — |
| 2025-01-16 | $15.75 | $15.75 | 474,000 | — | — |
| 2025-01-15 | $16.16 | $16.16 | 889,000 | — | — |
| 2025-01-14 | $14.83 | $14.83 | 927,000 | — | — |
| 2025-01-13 | $14.91 | $14.91 | 887,000 | — | — |
| 2025-01-10 | $15.21 | $15.21 | 2,838,000 | — | — |
| 2025-01-08 | $16.22 | $16.22 | 1,112,000 | — | — |
| 2025-01-07 | $16.64 | $16.64 | 1,067,000 | — | — |
| 2025-01-06 | $17.70 | $17.70 | 874,000 | — | — |
| 2025-01-03 | $16.98 | $16.98 | 1,221,000 | — | — |
| 2025-01-02 | $16.12 | $16.12 | 1,002,000 | — | — |