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
- 2024-07-23 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 | $22.52 | $22.52 | 94,100 | — | — |
| 2025-12-30 | $22.44 | $22.44 | 177,200 | — | — |
| 2025-12-29 | $22.18 | $22.18 | 117,400 | — | — |
| 2025-12-26 | $22.24 | $22.24 | 221,100 | — | — |
| 2025-12-24 | $22.25 | $22.25 | 85,300 | — | — |
| 2025-12-23 | $22.50 | $22.50 | 314,300 | — | — |
| 2025-12-22 | $22.56 | $22.56 | 98,700 | — | — |
| 2025-12-19 | $22.73 | $22.73 | 227,600 | — | — |
| 2025-12-18 | $21.07 | $21.07 | 237,100 | — | — |
| 2025-12-17 | $21.38 | $21.38 | 271,600 | — | — |
| 2025-12-16 | $22.37 | $22.37 | 130,600 | — | — |
| 2025-12-15 | $22.22 | $22.22 | 581,900 | — | — |
| 2025-12-12 | $23.39 | $23.39 | 191,400 | — | — |
| 2025-12-11 | $24.45 | $24.45 | 85,800 | — | — |
| 2025-12-10 | $25.49 | $25.49 | 124,900 | — | — |
| 2025-12-09 | $25.27 | $25.27 | 304,600 | — | — |
| 2025-12-08 | $23.82 | $23.82 | 109,800 | — | — |
| 2025-12-05 | $22.94 | $22.94 | 111,600 | — | — |
| 2025-12-04 | $23.85 | $23.85 | 130,300 | — | — |
| 2025-12-03 | $23.82 | $23.82 | 152,100 | — | — |
| 2025-12-02 | $22.63 | $22.63 | 143,200 | — | — |
| 2025-12-01 | $20.93 | $20.93 | 182,300 | — | — |
| 2025-11-28 | $23.02 | $23.02 | 120,300 | — | — |
| 2025-11-26 | $22.97 | $22.97 | 135,100 | — | — |
| 2025-11-25 | $22.25 | $22.25 | 184,200 | — | — |
| 2025-11-24 | $22.57 | $22.57 | 258,200 | — | — |
| 2025-11-21 | $20.78 | $20.78 | 321,100 | — | — |
| 2025-11-20 | $21.49 | $21.49 | 355,800 | — | — |
| 2025-11-19 | $22.34 | $22.34 | 521,400 | — | — |
| 2025-11-18 | $23.70 | $23.70 | 355,600 | — | — |
| 2025-11-17 | $22.80 | $22.80 | 1,481,500 | — | — |
| 2025-11-14 | $23.82 | $23.82 | 439,500 | — | — |
| 2025-11-13 | $24.04 | $24.04 | 277,200 | — | — |
| 2025-11-12 | $25.92 | $25.92 | 222,800 | — | — |
| 2025-11-11 | $26.09 | $26.09 | 124,100 | — | — |
| 2025-11-10 | $27.11 | $27.11 | 183,100 | — | — |
| 2025-11-07 | $26.30 | $26.30 | 230,000 | — | — |
| 2025-11-06 | $25.08 | $25.08 | 187,300 | — | — |
| 2025-11-05 | $26.21 | $26.21 | 282,300 | — | — |
| 2025-11-04 | $24.38 | $24.38 | 443,300 | — | — |
| 2025-11-03 | $27.19 | $27.19 | 283,000 | — | — |
| 2025-10-31 | $29.49 | $29.49 | 106,300 | — | — |
| 2025-10-30 | $28.00 | $28.00 | 213,600 | — | — |
| 2025-10-29 | $29.63 | $29.63 | 193,200 | — | — |
| 2025-10-28 | $30.65 | $30.65 | 38,300 | — | — |
| 2025-10-27 | $31.87 | $31.87 | 117,700 | — | — |
| 2025-10-24 | $29.83 | $29.83 | 90,900 | — | — |
| 2025-10-23 | $29.30 | $29.30 | 134,100 | — | — |
| 2025-10-22 | $28.88 | $28.88 | 192,200 | — | — |
| 2025-10-21 | $30.37 | $30.37 | 265,300 | — | — |
| 2025-10-20 | $30.24 | $30.24 | 109,800 | — | — |
| 2025-10-17 | $29.06 | $29.06 | 307,900 | — | — |
| 2025-10-16 | $29.37 | $29.37 | 243,500 | — | — |
| 2025-10-15 | $30.26 | $30.26 | 185,500 | — | — |
| 2025-10-14 | $31.16 | $31.16 | 393,700 | — | — |
| 2025-10-13 | $32.34 | $32.34 | 286,500 | — | — |
| 2025-10-10 | $30.29 | $30.29 | 501,300 | — | — |
| 2025-10-09 | $32.91 | $32.91 | 239,100 | — | — |
| 2025-10-08 | $34.29 | $34.29 | 73,000 | — | — |
| 2025-10-07 | $34.04 | $34.04 | 257,700 | — | — |
| 2025-10-06 | $35.89 | $35.89 | 170,000 | — | — |
| 2025-10-03 | $34.38 | $34.38 | 126,600 | — | — |
| 2025-10-02 | $34.16 | $34.16 | 311,400 | — | — |
| 2025-10-01 | $32.95 | $32.95 | 299,700 | — | — |
| 2025-09-30 | $31.59 | $31.59 | 411,500 | — | — |
| 2025-09-29 | $31.85 | $31.85 | 304,800 | — | — |
| 2025-09-26 | $30.61 | $30.61 | 272,300 | — | — |
| 2025-09-25 | $29.68 | $29.68 | 339,600 | — | — |
| 2025-09-24 | $31.58 | $31.58 | 50,900 | — | — |
| 2025-09-23 | $31.53 | $31.53 | 117,700 | — | — |
| 2025-09-22 | $31.40 | $31.40 | 149,300 | — | — |
| 2025-09-19 | $33.73 | $33.73 | 162,200 | — | — |
| 2025-09-18 | $34.87 | $34.87 | 109,400 | — | — |
| 2025-09-17 | $34.32 | $34.32 | 148,300 | — | — |
| 2025-09-16 | $34.13 | $34.13 | 143,000 | — | — |
| 2025-09-15 | $34.13 | $34.13 | 166,700 | — | — |
| 2025-09-12 | $35.48 | $35.48 | 174,200 | — | — |
| 2025-09-11 | $33.62 | $33.62 | 87,800 | — | — |
| 2025-09-10 | $32.84 | $32.84 | 204,300 | — | — |
| 2025-09-09 | $32.62 | $32.62 | 82,900 | — | — |
| 2025-09-08 | $32.57 | $32.57 | 149,200 | — | — |
| 2025-09-05 | $32.90 | $32.90 | 147,900 | — | — |
| 2025-09-04 | $32.45 | $32.45 | 110,100 | — | — |
| 2025-09-03 | $34.01 | $34.01 | 131,000 | — | — |
| 2025-09-02 | $32.42 | $32.42 | 136,900 | — | — |
| 2025-08-29 | $32.97 | $32.97 | 267,100 | — | — |
| 2025-08-28 | $33.71 | $33.71 | 165,500 | — | — |
| 2025-08-27 | $34.68 | $34.68 | 153,400 | — | — |
| 2025-08-26 | $34.94 | $34.94 | 100,000 | — | — |
| 2025-08-25 | $33.58 | $33.58 | 342,100 | — | — |
| 2025-08-22 | $36.74 | $36.74 | 397,000 | — | — |
| 2025-08-21 | $32.07 | $32.07 | 82,500 | — | — |
| 2025-08-20 | $33.04 | $33.04 | 190,600 | — | — |
| 2025-08-19 | $31.42 | $31.42 | 254,000 | — | — |
| 2025-08-18 | $33.08 | $33.08 | 201,100 | — | — |
| 2025-08-15 | $33.28 | $33.28 | 334,300 | — | — |
| 2025-08-14 | $34.49 | $34.49 | 286,300 | — | — |
| 2025-08-13 | $36.02 | $36.02 | 228,700 | — | — |
| 2025-08-12 | $34.35 | $34.35 | 171,400 | — | — |
| 2025-08-11 | $32.36 | $32.36 | 275,500 | — | — |
| 2025-08-08 | $30.89 | $30.89 | 265,100 | — | — |
| 2025-08-07 | $29.41 | $29.41 | 150,800 | — | — |
| 2025-08-06 | $27.98 | $27.98 | 193,600 | — | — |
| 2025-08-05 | $27.12 | $27.12 | 131,900 | — | — |
| 2025-08-04 | $27.86 | $27.86 | 259,300 | — | — |
| 2025-08-01 | $26.61 | $26.61 | 180,300 | — | — |
| 2025-07-31 | $28.37 | $28.37 | 112,800 | — | — |
| 2025-07-30 | $28.57 | $28.57 | 207,700 | — | — |
| 2025-07-29 | $28.59 | $28.59 | 225,000 | — | — |
| 2025-07-28 | $28.85 | $28.85 | 221,400 | — | — |
| 2025-07-25 | $27.68 | $27.68 | 89,300 | — | — |
| 2025-07-24 | $28.43 | $28.43 | 197,800 | — | — |
| 2025-07-23 | $27.28 | $27.28 | 223,900 | — | — |
| 2025-07-22 | $27.90 | $27.90 | 163,800 | — | — |
| 2025-07-21 | $28.41 | $28.41 | 375,000 | — | — |
| 2025-07-18 | $26.99 | $26.99 | 461,700 | — | — |
| 2025-07-17 | $25.96 | $25.96 | 226,600 | — | — |
| 2025-07-16 | $25.72 | $25.72 | 491,100 | — | — |
| 2025-07-15 | $23.13 | $23.13 | 256,800 | — | — |
| 2025-07-14 | $22.81 | $22.81 | 192,500 | — | — |
| 2025-07-11 | $22.89 | $22.89 | 168,800 | — | — |
| 2025-07-10 | $21.42 | $21.42 | 95,400 | — | — |
| 2025-07-09 | $21.05 | $21.05 | 161,400 | — | — |
| 2025-07-08 | $19.82 | $19.82 | 95,000 | — | — |
| 2025-07-07 | $19.33 | $19.33 | 84,100 | — | — |
| 2025-07-03 | $19.57 | $19.57 | 55,100 | — | — |
| 2025-07-02 | $19.79 | $19.79 | 120,600 | — | — |
| 2025-07-01 | $18.25 | $18.25 | 58,500 | — | — |
| 2025-06-30 | $19.13 | $19.13 | 42,700 | — | — |
| 2025-06-27 | $18.35 | $18.35 | 43,500 | — | — |
| 2025-06-26 | $18.52 | $18.52 | 34,000 | — | — |
| 2025-06-25 | $18.47 | $18.47 | 35,900 | — | — |
| 2025-06-24 | $18.52 | $18.52 | 129,400 | — | — |
| 2025-06-23 | $17.57 | $17.57 | 83,800 | — | — |
| 2025-06-20 | $18.33 | $18.33 | 74,600 | — | — |
| 2025-06-18 | $18.92 | $18.92 | 33,700 | — | — |
| 2025-06-17 | $19.22 | $19.22 | 59,400 | — | — |
| 2025-06-16 | $20.24 | $20.24 | 31,200 | — | — |
| 2025-06-13 | $19.21 | $19.21 | 71,500 | — | — |
| 2025-06-12 | $20.46 | $20.46 | 57,500 | — | — |
| 2025-06-11 | $21.39 | $21.39 | 129,600 | — | — |
| 2025-06-10 | $21.09 | $21.09 | 72,300 | — | — |
| 2025-06-09 | $19.62 | $19.62 | 27,800 | — | — |
| 2025-06-06 | $18.88 | $18.88 | 27,300 | — | — |
| 2025-06-05 | $19.21 | $19.21 | 226,500 | — | — |
| 2025-06-04 | $19.96 | $19.96 | 33,500 | — | — |
| 2025-06-03 | $19.97 | $19.97 | 91,100 | — | — |
| 2025-06-02 | $19.26 | $19.26 | 85,100 | — | — |
| 2025-05-30 | $19.56 | $19.56 | 68,200 | — | — |
| 2025-05-29 | $20.15 | $20.15 | 59,700 | — | — |
| 2025-05-28 | $19.91 | $19.91 | 105,200 | — | — |
| 2025-05-27 | $20.45 | $20.45 | 65,300 | — | — |
| 2025-05-23 | $19.47 | $19.47 | 102,500 | — | — |
| 2025-05-22 | $20.01 | $20.01 | 135,700 | — | — |
| 2025-05-21 | $19.12 | $19.12 | 164,900 | — | — |
| 2025-05-20 | $19.00 | $19.00 | 53,800 | — | — |
| 2025-05-19 | $19.14 | $19.14 | 93,700 | — | — |
| 2025-05-16 | $19.71 | $19.71 | 27,100 | — | — |
| 2025-05-15 | $19.24 | $19.24 | 55,800 | — | — |
| 2025-05-14 | $19.77 | $19.77 | 51,300 | — | — |
| 2025-05-13 | $20.48 | $20.48 | 83,600 | — | — |
| 2025-05-12 | $18.71 | $18.71 | 60,300 | — | — |
| 2025-05-09 | $17.74 | $17.74 | 79,000 | — | — |
| 2025-05-08 | $16.11 | $16.11 | 159,900 | — | — |
| 2025-05-07 | $13.63 | $13.63 | 36,600 | — | — |
| 2025-05-06 | $13.56 | $13.56 | 59,300 | — | — |
| 2025-05-05 | $13.81 | $13.81 | 34,900 | — | — |
| 2025-05-02 | $13.97 | $13.97 | 142,400 | — | — |
| 2025-05-01 | $14.02 | $14.02 | 88,800 | — | — |
| 2025-04-30 | $13.56 | $13.56 | 87,100 | — | — |
| 2025-04-29 | $13.85 | $13.85 | 127,900 | — | — |
| 2025-04-28 | $13.66 | $13.66 | 160,600 | — | — |
| 2025-04-25 | $13.70 | $13.70 | 126,700 | — | — |
| 2025-04-24 | $13.39 | $13.39 | 47,100 | — | — |
| 2025-04-23 | $13.60 | $13.60 | 125,300 | — | — |
| 2025-04-22 | $12.93 | $12.93 | 140,500 | — | — |
| 2025-04-21 | $11.95 | $11.95 | 33,400 | — | — |
| 2025-04-17 | $12.02 | $12.02 | 48,900 | — | — |
| 2025-04-16 | $12.05 | $12.05 | 77,200 | — | — |
| 2025-04-15 | $12.19 | $12.19 | 35,500 | — | — |
| 2025-04-14 | $12.44 | $12.44 | 62,700 | — | — |
| 2025-04-11 | $11.87 | $11.87 | 84,200 | — | — |
| 2025-04-10 | $11.48 | $11.48 | 143,300 | — | — |
| 2025-04-09 | $12.43 | $12.43 | 61,000 | — | — |
| 2025-04-08 | $11.10 | $11.10 | 73,000 | — | — |
| 2025-04-07 | $11.71 | $11.71 | 57,900 | — | — |
| 2025-04-04 | $13.74 | $13.74 | 111,700 | — | — |
| 2025-04-03 | $13.55 | $13.55 | 36,700 | — | — |
| 2025-04-02 | $14.53 | $14.53 | 78,400 | — | — |
| 2025-04-01 | $14.53 | $14.53 | 207,900 | — | — |
| 2025-03-31 | $13.87 | $13.87 | 95,500 | — | — |
| 2025-03-28 | $14.21 | $14.21 | 69,300 | — | — |
| 2025-03-27 | $15.24 | $15.24 | 58,800 | — | — |
| 2025-03-26 | $15.17 | $15.17 | 36,500 | — | — |
| 2025-03-25 | $15.78 | $15.78 | 24,100 | — | — |
| 2025-03-24 | $15.89 | $15.89 | 39,700 | — | — |
| 2025-03-21 | $14.99 | $14.99 | 48,800 | — | — |
| 2025-03-20 | $14.98 | $14.98 | 35,900 | — | — |
| 2025-03-19 | $15.45 | $15.45 | 66,300 | — | — |
| 2025-03-18 | $14.47 | $14.47 | 89,700 | — | — |
| 2025-03-17 | $14.76 | $14.76 | 50,100 | — | — |
| 2025-03-14 | $14.69 | $14.69 | 48,700 | — | — |
| 2025-03-13 | $14.05 | $14.05 | 45,600 | — | — |
| 2025-03-12 | $14.28 | $14.28 | 23,200 | — | — |
| 2025-03-11 | $14.81 | $14.81 | 49,200 | — | — |
| 2025-03-10 | $14.19 | $14.19 | 105,700 | — | — |
| 2025-03-07 | $16.38 | $16.38 | 59,900 | — | — |
| 2025-03-06 | $16.73 | $16.73 | 86,000 | — | — |
| 2025-03-05 | $16.95 | $16.95 | 71,800 | — | — |
| 2025-03-04 | $16.27 | $16.27 | 149,400 | — | — |
| 2025-03-03 | $16.15 | $16.15 | 246,200 | — | — |
| 2025-02-28 | $16.84 | $16.84 | 169,900 | — | — |
| 2025-02-27 | $17.10 | $17.10 | 28,400 | — | — |
| 2025-02-26 | $17.73 | $17.73 | 82,000 | — | — |
| 2025-02-25 | $18.89 | $18.89 | 69,700 | — | — |
| 2025-02-24 | $20.04 | $20.04 | 76,400 | — | — |
| 2025-02-21 | $20.01 | $20.01 | 154,400 | — | — |
| 2025-02-20 | $20.89 | $20.89 | 39,900 | — | — |
| 2025-02-19 | $20.70 | $20.70 | 16,100 | — | — |
| 2025-02-18 | $19.99 | $19.99 | 29,300 | — | — |
| 2025-02-14 | $20.76 | $20.76 | 54,200 | — | — |
| 2025-02-13 | $20.19 | $20.19 | 50,900 | — | — |
| 2025-02-12 | $20.34 | $20.34 | 166,300 | — | — |
| 2025-02-11 | $19.72 | $19.72 | 56,300 | — | — |
| 2025-02-10 | $20.41 | $20.41 | 58,200 | — | — |
| 2025-02-07 | $19.64 | $19.64 | 89,300 | — | — |
| 2025-02-06 | $20.67 | $20.67 | 102,500 | — | — |
| 2025-02-05 | $21.03 | $21.03 | 91,200 | — | — |
| 2025-02-04 | $20.81 | $20.81 | 76,800 | — | — |
| 2025-02-03 | $20.57 | $20.57 | 214,300 | — | — |
| 2025-01-31 | $25.22 | $25.22 | 46,400 | — | — |
| 2025-01-30 | $24.60 | $24.60 | 124,200 | — | — |
| 2025-01-29 | $23.87 | $23.87 | 50,400 | — | — |
| 2025-01-28 | $23.50 | $23.50 | 18,900 | — | — |
| 2025-01-27 | $23.87 | $23.87 | 27,700 | — | — |
| 2025-01-24 | $25.34 | $25.34 | 45,300 | — | — |
| 2025-01-23 | $24.71 | $24.71 | 53,900 | — | — |
| 2025-01-22 | $24.76 | $24.76 | 65,000 | — | — |
| 2025-01-21 | $25.19 | $25.19 | 59,400 | — | — |
| 2025-01-17 | $26.76 | $26.76 | 21,500 | — | — |
| 2025-01-16 | $25.35 | $25.35 | 57,800 | — | — |
| 2025-01-15 | $26.10 | $26.10 | 86,300 | — | — |
| 2025-01-14 | $24.48 | $24.48 | 16,300 | — | — |
| 2025-01-13 | $23.45 | $23.45 | 66,000 | — | — |
| 2025-01-10 | $24.76 | $24.76 | 54,900 | — | — |
| 2025-01-08 | $24.92 | $24.92 | 61,600 | — | — |
| 2025-01-07 | $25.74 | $25.74 | 70,700 | — | — |
| 2025-01-06 | $28.01 | $28.01 | 40,000 | — | — |
| 2025-01-03 | $27.41 | $27.41 | 63,500 | — | — |
| 2025-01-02 | $26.28 | $26.28 | 17,900 | — | — |