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
- 2020-06-03 to 2026-09-02
- 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 | $19.23 | $39.97 | 6,300 | — | — |
| 2025-12-30 | $19.30 | $40.11 | 3,400 | — | — |
| 2025-12-29 | $19.17 | $39.83 | 2,900 | — | — |
| 2025-12-26 | $19.28 | $40.07 | 900 | — | — |
| 2025-12-24 | $19.23 | $39.97 | 300 | — | — |
| 2025-12-23 | $19.18 | $39.87 | 2,200 | — | — |
| 2025-12-22 | $19.08 | $39.66 | 300 | — | — |
| 2025-12-19 | $19.08 | $39.66 | 5,000 | — | — |
| 2025-12-18 | $18.89 | $39.25 | 400 | — | — |
| 2025-12-17 | $18.76 | $38.99 | 600 | — | — |
| 2025-12-16 | $18.90 | $39.29 | 300 | — | — |
| 2025-12-15 | $18.97 | $39.41 | 1,200 | — | — |
| 2025-12-12 | $19.01 | $39.51 | 3,200 | — | — |
| 2025-12-11 | $19.31 | $39.67 | 4,000 | — | — |
| 2025-12-10 | $19.37 | $39.80 | 200 | — | — |
| 2025-12-09 | $19.29 | $39.63 | 1,100 | — | — |
| 2025-12-08 | $19.29 | $39.62 | 100 | — | — |
| 2025-12-05 | $19.41 | $39.86 | 600 | — | — |
| 2025-12-04 | $19.36 | $39.77 | 500 | — | — |
| 2025-12-03 | $19.40 | $39.85 | 3,100 | — | — |
| 2025-12-02 | $19.30 | $39.66 | 400 | — | — |
| 2025-12-01 | $19.36 | $39.76 | 700 | — | — |
| 2025-11-28 | $19.45 | $39.95 | 200 | — | — |
| 2025-11-26 | $19.24 | $39.53 | 700 | — | — |
| 2025-11-25 | $19.12 | $39.28 | 1,400 | — | — |
| 2025-11-24 | $18.88 | $38.79 | 1,800 | — | — |
| 2025-11-21 | $18.55 | $38.11 | 3,600 | — | — |
| 2025-11-20 | $18.50 | $38.01 | 5,000 | — | — |
| 2025-11-19 | $18.65 | $38.32 | 200 | — | — |
| 2025-11-18 | $18.72 | $38.47 | 100 | — | — |
| 2025-11-17 | $18.86 | $38.75 | 1,100 | — | — |
| 2025-11-14 | $19.14 | $39.31 | 1,400 | — | — |
| 2025-11-13 | $19.15 | $39.34 | 7,300 | — | — |
| 2025-11-12 | $19.46 | $39.97 | 2,600 | — | — |
| 2025-11-11 | $19.67 | $39.98 | 1,100 | — | — |
| 2025-11-10 | $19.51 | $39.66 | 500 | — | — |
| 2025-11-07 | $19.32 | $39.27 | 2,500 | — | — |
| 2025-11-06 | $19.45 | $39.54 | 1,000 | — | — |
| 2025-11-05 | $19.51 | $39.67 | 300 | — | — |
| 2025-11-04 | $19.44 | $39.52 | 1,100 | — | — |
| 2025-11-03 | $19.61 | $39.85 | 400 | — | — |
| 2025-10-31 | $19.65 | $39.95 | 3,200 | — | — |
| 2025-10-30 | $19.53 | $39.71 | 400 | — | — |
| 2025-10-29 | $19.65 | $39.93 | 1,200 | — | — |
| 2025-10-28 | $19.58 | $39.79 | 2,600 | — | — |
| 2025-10-27 | $19.58 | $39.79 | 300 | — | — |
| 2025-10-24 | $19.45 | $39.53 | 300 | — | — |
| 2025-10-23 | $19.34 | $39.31 | 500 | — | — |
| 2025-10-22 | $19.26 | $39.15 | 900 | — | — |
| 2025-10-21 | $19.33 | $39.29 | 1,100 | — | — |
| 2025-10-20 | $19.19 | $39.02 | 1,300 | — | — |
| 2025-10-17 | $19.15 | $38.93 | 700 | — | — |
| 2025-10-16 | $19.20 | $39.04 | 200 | — | — |
| 2025-10-15 | $19.40 | $39.44 | 1,000 | — | — |
| 2025-10-14 | $19.33 | $39.29 | 1,000 | — | — |
| 2025-10-13 | $19.22 | $39.07 | 1,200 | — | — |
| 2025-10-10 | $19.18 | $38.98 | 3,100 | — | — |
| 2025-10-09 | $19.87 | $39.85 | 2,900 | — | — |
| 2025-10-08 | $19.95 | $40.01 | 700 | — | — |
| 2025-10-07 | $19.84 | $39.80 | 1,900 | — | — |
| 2025-10-06 | $19.79 | $39.68 | 2,500 | — | — |
| 2025-10-03 | $19.82 | $39.74 | 700 | — | — |
| 2025-10-02 | $19.81 | $39.73 | 700 | — | — |
| 2025-10-01 | $19.83 | $39.78 | 800 | — | — |
| 2025-09-30 | $19.70 | $39.50 | 300 | — | — |
| 2025-09-29 | $19.61 | $39.32 | 1,600 | — | — |
| 2025-09-26 | $19.59 | $39.28 | 800 | — | — |
| 2025-09-25 | $19.58 | $39.27 | 400 | — | — |
| 2025-09-24 | $19.72 | $39.54 | 1,100 | — | — |
| 2025-09-23 | $19.84 | $39.80 | 400 | — | — |
| 2025-09-22 | $19.89 | $39.90 | 3,800 | — | — |
| 2025-09-19 | $19.84 | $39.80 | 2,100 | — | — |
| 2025-09-18 | $19.77 | $39.66 | 3,200 | — | — |
| 2025-09-17 | $19.78 | $39.68 | 900 | — | — |
| 2025-09-16 | $19.79 | $39.70 | 300 | — | — |
| 2025-09-15 | $19.77 | $39.65 | 4,400 | — | — |
| 2025-09-12 | $19.99 | $39.63 | 1,800 | — | — |
| 2025-09-11 | $19.97 | $39.59 | 4,100 | — | — |
| 2025-09-10 | $19.93 | $39.53 | 400 | — | — |
| 2025-09-09 | $19.89 | $39.44 | 4,500 | — | — |
| 2025-09-08 | $19.86 | $39.39 | 1,600 | — | — |
| 2025-09-05 | $19.75 | $39.17 | 1,400 | — | — |
| 2025-09-04 | $19.69 | $39.05 | 100 | — | — |
| 2025-09-03 | $19.65 | $38.96 | 300 | — | — |
| 2025-09-02 | $19.69 | $39.05 | 900 | — | — |
| 2025-08-29 | $19.70 | $39.07 | 500 | — | — |
| 2025-08-28 | $19.70 | $39.07 | 5,300 | — | — |
| 2025-08-27 | $19.61 | $38.88 | 1,400 | — | — |
| 2025-08-26 | $19.61 | $38.89 | 800 | — | — |
| 2025-08-25 | $19.54 | $38.76 | 800 | — | — |
| 2025-08-22 | $19.48 | $38.62 | 1,500 | — | — |
| 2025-08-21 | $19.24 | $38.16 | 800 | — | — |
| 2025-08-20 | $19.29 | $38.26 | 1,500 | — | — |
| 2025-08-19 | $19.38 | $38.43 | 500 | — | — |
| 2025-08-18 | $19.45 | $38.57 | 400 | — | — |
| 2025-08-15 | $19.46 | $38.58 | 300 | — | — |
| 2025-08-14 | $19.49 | $38.65 | 100 | — | — |
| 2025-08-13 | $19.53 | $38.73 | 500 | — | — |
| 2025-08-12 | $19.42 | $38.52 | 2,900 | — | — |
| 2025-08-11 | $19.54 | $38.33 | 700 | — | — |
| 2025-08-08 | $19.58 | $38.42 | 700 | — | — |
| 2025-08-07 | $19.50 | $38.25 | 1,000 | — | — |
| 2025-08-06 | $19.46 | $38.17 | 1,800 | — | — |
| 2025-08-05 | $19.41 | $38.08 | 300 | — | — |
| 2025-08-04 | $19.36 | $37.97 | 300 | — | — |
| 2025-08-01 | $19.21 | $37.68 | 600 | — | — |
| 2025-07-31 | $19.32 | $37.90 | 400 | — | — |
| 2025-07-30 | $19.30 | $37.86 | 1,500 | — | — |
| 2025-07-29 | $19.31 | $37.88 | 900 | — | — |
| 2025-07-28 | $19.33 | $37.92 | 1,000 | — | — |
| 2025-07-25 | $19.37 | $38.00 | 1,500 | — | — |
| 2025-07-24 | $19.27 | $37.80 | 2,000 | — | — |
| 2025-07-23 | $19.27 | $37.80 | 1,000 | — | — |
| 2025-07-22 | $19.20 | $37.67 | 600 | — | — |
| 2025-07-21 | $19.22 | $37.71 | 1,900 | — | — |
| 2025-07-18 | $19.18 | $37.63 | 800 | — | — |
| 2025-07-17 | $19.20 | $37.68 | 100 | — | — |
| 2025-07-16 | $19.14 | $37.54 | 700 | — | — |
| 2025-07-15 | $19.17 | $37.61 | 4,200 | — | — |
| 2025-07-14 | $19.20 | $37.67 | 2,800 | — | — |
| 2025-07-11 | $19.45 | $37.62 | 600 | — | — |
| 2025-07-10 | $19.56 | $37.83 | 1,100 | — | — |
| 2025-07-09 | $19.53 | $37.77 | 1,000 | — | — |
| 2025-07-08 | $19.41 | $37.54 | 1,000 | — | — |
| 2025-07-07 | $19.38 | $37.48 | 2,700 | — | — |
| 2025-07-03 | $19.56 | $37.83 | 1,700 | — | — |
| 2025-07-02 | $19.50 | $37.72 | 1,300 | — | — |
| 2025-07-01 | $19.46 | $37.64 | 500 | — | — |
| 2025-06-30 | $19.37 | $37.47 | 2,600 | — | — |
| 2025-06-27 | $19.24 | $37.22 | 600 | — | — |
| 2025-06-26 | $19.14 | $37.02 | 2,900 | — | — |
| 2025-06-25 | $19.00 | $36.76 | 800 | — | — |
| 2025-06-24 | $18.96 | $36.67 | 1,400 | — | — |
| 2025-06-23 | $18.72 | $36.21 | 1,000 | — | — |
| 2025-06-20 | $18.66 | $36.09 | 1,200 | — | — |
| 2025-06-18 | $18.68 | $36.13 | 1,300 | — | — |
| 2025-06-17 | $18.68 | $36.13 | 2,700 | — | — |
| 2025-06-16 | $18.79 | $36.35 | 800 | — | — |
| 2025-06-13 | $18.73 | $36.23 | 2,300 | — | — |
| 2025-06-12 | $18.86 | $36.49 | 1,400 | — | — |
| 2025-06-11 | $19.00 | $36.33 | 2,500 | — | — |
| 2025-06-10 | $18.98 | $36.29 | 600 | — | — |
| 2025-06-09 | $18.93 | $36.19 | 2,900 | — | — |
| 2025-06-06 | $18.90 | $36.14 | 1,700 | — | — |
| 2025-06-05 | $18.80 | $35.95 | 5,500 | — | — |
| 2025-06-04 | $18.82 | $35.98 | 100 | — | — |
| 2025-06-03 | $18.77 | $35.89 | 100 | — | — |
| 2025-06-02 | $18.72 | $35.79 | 500 | — | — |
| 2025-05-30 | $18.67 | $35.70 | 300 | — | — |
| 2025-05-29 | $18.56 | $35.49 | 500 | — | — |
| 2025-05-28 | $18.42 | $35.22 | 2,000 | — | — |
| 2025-05-27 | $18.52 | $35.41 | 1,900 | — | — |
| 2025-05-23 | $18.28 | $34.95 | 100 | — | — |
| 2025-05-22 | $18.26 | $34.91 | 800 | — | — |
| 2025-05-21 | $18.23 | $34.86 | 1,200 | — | — |
| 2025-05-20 | $18.50 | $35.36 | 700 | — | — |
| 2025-05-19 | $18.48 | $35.34 | 300 | — | — |
| 2025-05-16 | $18.57 | $35.50 | 200 | — | — |
| 2025-05-15 | $18.47 | $35.31 | 600 | — | — |
| 2025-05-14 | $18.48 | $35.34 | 1,000 | — | — |
| 2025-05-13 | $18.47 | $35.32 | 2,600 | — | — |
| 2025-05-12 | $18.57 | $35.12 | 2,000 | — | — |
| 2025-05-09 | $18.25 | $34.50 | 900 | — | — |
| 2025-05-08 | $18.23 | $34.46 | 300 | — | — |
| 2025-05-07 | $18.14 | $34.29 | 200 | — | — |
| 2025-05-06 | $18.07 | $34.16 | 2,100 | — | — |
| 2025-05-05 | $18.18 | $34.37 | 5,100 | — | — |
| 2025-05-02 | $18.25 | $34.51 | 100 | — | — |
| 2025-05-01 | $18.12 | $34.26 | 200 | — | — |
| 2025-04-30 | $17.90 | $33.85 | 2,400 | — | — |
| 2025-04-29 | $17.87 | $33.78 | 100 | — | — |
| 2025-04-28 | $17.72 | $33.50 | 2,300 | — | — |
| 2025-04-25 | $17.68 | $33.42 | 400 | — | — |
| 2025-04-24 | $17.53 | $33.15 | 200 | — | — |
| 2025-04-23 | $17.26 | $32.63 | 2,400 | — | — |
| 2025-04-22 | $16.50 | $31.20 | 4,100 | — | — |
| 2025-04-21 | $16.23 | $30.69 | 3,000 | — | — |
| 2025-04-17 | $16.91 | $31.97 | 200 | — | — |
| 2025-04-16 | $16.83 | $31.82 | 1,000 | — | — |
| 2025-04-15 | $16.99 | $32.12 | 5,000 | — | — |
| 2025-04-14 | $16.93 | $32.02 | 1,700 | — | — |
| 2025-04-11 | $16.67 | $31.52 | 1,100 | — | — |
| 2025-04-10 | $16.67 | $30.97 | 1,400 | — | — |
| 2025-04-09 | $17.52 | $32.54 | 8,400 | — | — |
| 2025-04-08 | $15.97 | $29.66 | 3,500 | — | — |
| 2025-04-07 | $15.86 | $29.47 | 8,000 | — | — |
| 2025-04-04 | $16.70 | $31.02 | 12,100 | — | — |
| 2025-04-03 | $18.33 | $34.04 | 400 | — | — |
| 2025-04-02 | $18.92 | $35.14 | 1,800 | — | — |
| 2025-04-01 | $18.86 | $35.04 | 1,200 | — | — |
| 2025-03-31 | $18.82 | $34.97 | 15,600 | — | — |
| 2025-03-28 | $18.83 | $34.97 | 300 | — | — |
| 2025-03-27 | $18.99 | $35.28 | 5,500 | — | — |
| 2025-03-26 | $19.10 | $35.47 | 100 | — | — |
| 2025-03-25 | $19.30 | $35.84 | 200 | — | — |
| 2025-03-24 | $19.25 | $35.77 | 800 | — | — |
| 2025-03-21 | $19.07 | $35.43 | 200 | — | — |
| 2025-03-20 | $19.12 | $35.51 | 100 | — | — |
| 2025-03-19 | $19.12 | $35.52 | 600 | — | — |
| 2025-03-18 | $18.97 | $35.24 | 1,800 | — | — |
| 2025-03-17 | $19.09 | $35.45 | 1,800 | — | — |
| 2025-03-14 | $18.82 | $34.96 | 5,000 | — | — |
| 2025-03-13 | $18.69 | $34.72 | 1,500 | — | — |
| 2025-03-12 | $19.07 | $35.00 | 2,400 | — | — |
| 2025-03-11 | $18.97 | $34.81 | 1,700 | — | — |
| 2025-03-10 | $19.09 | $35.03 | 2,900 | — | — |
| 2025-03-07 | $19.43 | $35.66 | 1,200 | — | — |
| 2025-03-06 | $19.42 | $35.63 | 3,300 | — | — |
| 2025-03-05 | $19.68 | $36.12 | 2,800 | — | — |
| 2025-03-04 | $19.54 | $35.85 | 1,500 | — | — |
| 2025-03-03 | $19.78 | $36.30 | 1,700 | — | — |
| 2025-02-28 | $19.91 | $36.53 | 1,900 | — | — |
| 2025-02-27 | $19.78 | $36.30 | 1,100 | — | — |
| 2025-02-26 | $19.96 | $36.64 | 1,000 | — | — |
| 2025-02-25 | $19.86 | $36.45 | 4,700 | — | — |
| 2025-02-24 | $20.01 | $36.72 | 700 | — | — |
| 2025-02-21 | $20.13 | $36.95 | 6,500 | — | — |
| 2025-02-20 | $20.50 | $37.62 | 900 | — | — |
| 2025-02-19 | $20.41 | $37.47 | 4,200 | — | — |
| 2025-02-18 | $20.52 | $37.67 | 1,100 | — | — |
| 2025-02-14 | $20.27 | $37.20 | 1,300 | — | — |
| 2025-02-13 | $20.30 | $37.26 | 500 | — | — |
| 2025-02-12 | $19.83 | $36.39 | 800 | — | — |
| 2025-02-11 | $20.44 | $37.12 | 100 | — | — |
| 2025-02-10 | $20.40 | $37.05 | 400 | — | — |
| 2025-02-07 | $20.34 | $36.94 | 300 | — | — |
| 2025-02-06 | $20.48 | $37.19 | 2,800 | — | — |
| 2025-02-05 | $20.42 | $37.09 | 2,600 | — | — |
| 2025-02-04 | $20.30 | $36.87 | 1,100 | — | — |
| 2025-02-03 | $20.23 | $36.74 | 3,400 | — | — |
| 2025-01-31 | $20.29 | $36.85 | 200 | — | — |
| 2025-01-30 | $20.26 | $36.79 | 1,000 | — | — |
| 2025-01-29 | $20.09 | $36.48 | 700 | — | — |
| 2025-01-28 | $20.17 | $36.63 | 500 | — | — |
| 2025-01-27 | $20.08 | $36.47 | 400 | — | — |
| 2025-01-24 | $20.30 | $36.86 | 7,200 | — | — |
| 2025-01-23 | $20.27 | $36.82 | 9,500 | — | — |
| 2025-01-22 | $20.23 | $36.73 | 12,300 | — | — |
| 2025-01-21 | $20.19 | $36.66 | 2,900 | — | — |
| 2025-01-17 | $19.98 | $36.28 | 400 | — | — |
| 2025-01-16 | $19.87 | $36.09 | 300 | — | — |
| 2025-01-15 | $19.72 | $35.81 | 900 | — | — |
| 2025-01-14 | $19.26 | $34.97 | 400 | — | — |
| 2025-01-13 | $19.32 | $35.09 | 3,300 | — | — |
| 2025-01-10 | $19.66 | $35.15 | 2,500 | — | — |
| 2025-01-08 | $19.91 | $35.61 | 600 | — | — |
| 2025-01-07 | $19.83 | $35.47 | 1,800 | — | — |
| 2025-01-06 | $19.96 | $35.70 | 800 | — | — |
| 2025-01-03 | $19.91 | $35.60 | 300 | — | — |
| 2025-01-02 | $19.67 | $35.17 | 2,100 | — | — |