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
- 2025-02-24 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 | $22.64 | $22.64 | 2,200 | — | — |
| 2025-12-30 | $22.79 | $22.79 | 18,000 | — | — |
| 2025-12-29 | $22.58 | $22.58 | 16,000 | — | — |
| 2025-12-26 | $22.70 | $22.70 | 6,000 | — | — |
| 2025-12-24 | $22.65 | $22.65 | 12,000 | — | — |
| 2025-12-23 | $22.83 | $22.83 | 3,400 | — | — |
| 2025-12-22 | $22.98 | $22.98 | 6,500 | — | — |
| 2025-12-19 | $22.95 | $22.95 | 2,400 | — | — |
| 2025-12-18 | $21.99 | $21.99 | 17,000 | — | — |
| 2025-12-17 | $22.30 | $22.30 | 7,700 | — | — |
| 2025-12-16 | $22.90 | $22.90 | 10,300 | — | — |
| 2025-12-15 | $22.47 | $22.47 | 40,100 | — | — |
| 2025-12-12 | $23.65 | $23.65 | 22,800 | — | — |
| 2025-12-11 | $24.21 | $24.21 | 17,000 | — | — |
| 2025-12-10 | $24.57 | $24.57 | 13,700 | — | — |
| 2025-12-09 | $24.63 | $24.63 | 6,100 | — | — |
| 2025-12-08 | $23.92 | $23.92 | 20,000 | — | — |
| 2025-12-05 | $23.49 | $23.49 | 10,900 | — | — |
| 2025-12-04 | $24.33 | $24.33 | 32,100 | — | — |
| 2025-12-03 | $24.52 | $24.52 | 40,500 | — | — |
| 2025-12-02 | $23.66 | $23.66 | 12,400 | — | — |
| 2025-12-01 | $22.29 | $22.29 | 5,500 | — | — |
| 2025-11-28 | $23.79 | $23.79 | 5,700 | — | — |
| 2025-11-26 | $23.57 | $23.57 | 6,200 | — | — |
| 2025-11-25 | $22.92 | $22.92 | 2,200 | — | — |
| 2025-11-24 | $23.39 | $23.39 | 7,600 | — | — |
| 2025-11-21 | $22.03 | $22.03 | 18,000 | — | — |
| 2025-11-20 | $22.61 | $22.61 | 5,800 | — | — |
| 2025-11-19 | $23.41 | $23.41 | 4,100 | — | — |
| 2025-11-18 | $24.36 | $24.36 | 27,500 | — | — |
| 2025-11-17 | $24.01 | $24.01 | 59,300 | — | — |
| 2025-11-14 | $24.68 | $24.68 | 22,300 | — | — |
| 2025-11-13 | $25.58 | $25.58 | 2,800 | — | — |
| 2025-11-12 | $26.67 | $26.67 | 1,100 | — | — |
| 2025-11-11 | $26.98 | $26.98 | 2,200 | — | — |
| 2025-11-10 | $27.82 | $27.82 | 400 | — | — |
| 2025-11-07 | $27.21 | $27.21 | 3,700 | — | — |
| 2025-11-06 | $26.39 | $26.39 | 1,600 | — | — |
| 2025-11-05 | $27.23 | $27.23 | 7,800 | — | — |
| 2025-11-04 | $26.21 | $26.21 | 16,600 | — | — |
| 2025-11-03 | $27.96 | $27.96 | 1,700 | — | — |
| 2025-10-31 | $29.09 | $29.09 | 3,100 | — | — |
| 2025-10-30 | $28.13 | $28.13 | 1,700 | — | — |
| 2025-10-29 | $29.39 | $29.39 | 3,400 | — | — |
| 2025-10-28 | $30.13 | $30.13 | 5,800 | — | — |
| 2025-10-27 | $30.69 | $30.69 | 4,400 | — | — |
| 2025-10-24 | $29.33 | $29.33 | 1,000 | — | — |
| 2025-10-23 | $29.17 | $29.17 | 37,000 | — | — |
| 2025-10-22 | $28.55 | $28.55 | 2,300 | — | — |
| 2025-10-21 | $29.60 | $29.60 | 6,200 | — | — |
| 2025-10-20 | $29.47 | $29.47 | 5,400 | — | — |
| 2025-10-17 | $28.32 | $28.32 | 5,500 | — | — |
| 2025-10-16 | $28.72 | $28.72 | 5,200 | — | — |
| 2025-10-15 | $29.52 | $29.52 | 4,000 | — | — |
| 2025-10-14 | $30.00 | $30.00 | 13,500 | — | — |
| 2025-10-13 | $30.90 | $30.90 | 8,500 | — | — |
| 2025-10-10 | $30.74 | $30.74 | 7,100 | — | — |
| 2025-10-09 | $32.14 | $32.14 | 10,200 | — | — |
| 2025-10-08 | $32.95 | $32.95 | 33,700 | — | — |
| 2025-10-07 | $32.43 | $32.43 | 8,400 | — | — |
| 2025-10-06 | $33.58 | $33.58 | 7,400 | — | — |
| 2025-10-03 | $32.77 | $32.77 | 9,300 | — | — |
| 2025-10-02 | $32.28 | $32.28 | 4,700 | — | — |
| 2025-10-01 | $31.33 | $31.33 | 7,400 | — | — |
| 2025-09-30 | $30.46 | $30.46 | 3,400 | — | — |
| 2025-09-29 | $30.49 | $30.49 | 10,100 | — | — |
| 2025-09-26 | $29.09 | $29.09 | 3,000 | — | — |
| 2025-09-25 | $29.02 | $29.02 | 3,200 | — | — |
| 2025-09-24 | $30.24 | $30.24 | 6,900 | — | — |
| 2025-09-23 | $29.78 | $29.78 | 7,800 | — | — |
| 2025-09-22 | $29.96 | $29.96 | 9,400 | — | — |
| 2025-09-19 | $30.98 | $30.98 | 16,400 | — | — |
| 2025-09-18 | $31.65 | $31.65 | 2,800 | — | — |
| 2025-09-17 | $31.16 | $31.16 | 2,300 | — | — |
| 2025-09-16 | $31.38 | $31.38 | 3,800 | — | — |
| 2025-09-15 | $31.00 | $31.00 | 1,600 | — | — |
| 2025-09-12 | $31.61 | $31.61 | 2,000 | — | — |
| 2025-09-11 | $30.79 | $30.79 | 1,500 | — | — |
| 2025-09-10 | $30.46 | $30.46 | 1,900 | — | — |
| 2025-09-09 | $29.95 | $29.95 | 6,600 | — | — |
| 2025-09-08 | $30.11 | $30.11 | 2,300 | — | — |
| 2025-09-05 | $30.02 | $30.02 | 1,700 | — | — |
| 2025-09-04 | $29.58 | $29.58 | 7,400 | — | — |
| 2025-09-03 | $30.34 | $30.34 | 3,000 | — | — |
| 2025-09-02 | $29.73 | $29.73 | 900 | — | — |
| 2025-08-29 | $29.30 | $29.30 | 4,800 | — | — |
| 2025-08-28 | $30.27 | $30.27 | 1,000 | — | — |
| 2025-08-27 | $30.43 | $30.43 | 500 | — | — |
| 2025-08-26 | $30.24 | $30.24 | 3,100 | — | — |
| 2025-08-25 | $30.03 | $30.03 | 4,300 | — | — |
| 2025-08-22 | $31.74 | $31.74 | 1,300 | — | — |
| 2025-08-21 | $30.01 | $30.01 | 5,200 | — | — |
| 2025-08-20 | $30.65 | $30.65 | 1,300 | — | — |
| 2025-08-19 | $30.12 | $30.12 | 7,800 | — | — |
| 2025-08-18 | $31.10 | $31.10 | 1,000 | — | — |
| 2025-08-15 | $31.29 | $31.29 | 5,400 | — | — |
| 2025-08-14 | $31.73 | $31.73 | 5,200 | — | — |
| 2025-08-13 | $33.04 | $33.04 | 4,300 | — | — |
| 2025-08-12 | $32.05 | $32.05 | 2,100 | — | — |
| 2025-08-11 | $31.57 | $31.57 | 2,600 | — | — |
| 2025-08-08 | $30.79 | $30.79 | 2,400 | — | — |
| 2025-08-07 | $30.79 | $30.79 | 1,900 | — | — |
| 2025-08-06 | $30.06 | $30.06 | 3,000 | — | — |
| 2025-08-05 | $29.56 | $29.56 | 600 | — | — |
| 2025-08-04 | $29.92 | $29.92 | 1,900 | — | — |
| 2025-08-01 | $29.36 | $29.36 | 600 | — | — |
| 2025-07-31 | $30.45 | $30.45 | 1,600 | — | — |
| 2025-07-30 | $30.53 | $30.53 | 1,400 | — | — |
| 2025-07-29 | $30.66 | $30.66 | 4,600 | — | — |
| 2025-07-28 | $30.82 | $30.82 | 1,800 | — | — |
| 2025-07-25 | $30.36 | $30.35 | 1,200 | — | — |
| 2025-07-24 | $30.98 | $30.98 | 600 | — | — |
| 2025-07-23 | $30.67 | $30.67 | 1,100 | — | — |
| 2025-07-22 | $30.92 | $30.92 | 2,300 | — | — |
| 2025-07-21 | $30.43 | $30.43 | 3,400 | — | — |
| 2025-07-18 | $30.39 | $30.39 | 1,700 | — | — |
| 2025-07-17 | $30.56 | $30.56 | 400 | — | — |
| 2025-07-16 | $30.58 | $30.58 | 1,000 | — | — |
| 2025-07-15 | $29.56 | $29.56 | 3,200 | — | — |
| 2025-07-14 | $30.26 | $30.26 | 3,300 | — | — |
| 2025-07-11 | $29.89 | $29.89 | 4,200 | — | — |
| 2025-07-10 | $28.61 | $28.61 | 3,000 | — | — |
| 2025-07-09 | $28.17 | $28.17 | 1,100 | — | — |
| 2025-07-08 | $27.31 | $27.31 | 800 | — | — |
| 2025-07-07 | $27.08 | $27.08 | 1,200 | — | — |
| 2025-07-03 | $27.38 | $27.38 | 1,300 | — | — |
| 2025-07-02 | $27.45 | $27.45 | 1,900 | — | — |
| 2025-07-01 | $26.29 | $26.29 | 3,700 | — | — |
| 2025-06-30 | $26.95 | $26.95 | 5,500 | — | — |
| 2025-06-27 | $26.67 | $26.67 | 2,300 | — | — |
| 2025-06-26 | $26.85 | $26.85 | 1,600 | — | — |
| 2025-06-25 | $26.86 | $26.86 | 900 | — | — |
| 2025-06-24 | $26.39 | $26.39 | 5,500 | — | — |
| 2025-06-23 | $25.71 | $25.71 | 1,000 | — | — |
| 2025-06-20 | $25.90 | $25.90 | 1,000 | — | — |
| 2025-06-18 | $26.10 | $26.10 | 400 | — | — |
| 2025-06-17 | $26.35 | $26.35 | 1,300 | — | — |
| 2025-06-16 | $27.33 | $27.33 | 700 | — | — |
| 2025-06-13 | $26.41 | $26.41 | 1,100 | — | — |
| 2025-06-12 | $26.99 | $26.99 | 2,800 | — | — |
| 2025-06-11 | $27.54 | $27.54 | 3,600 | — | — |
| 2025-06-10 | $27.65 | $27.65 | 600 | — | — |
| 2025-06-09 | $27.21 | $27.21 | 5,800 | — | — |
| 2025-06-06 | $26.14 | $26.14 | 800 | — | — |
| 2025-06-05 | $25.69 | $25.69 | 1,400 | — | — |
| 2025-06-04 | $26.48 | $26.48 | 1,300 | — | — |
| 2025-06-03 | $26.74 | $26.74 | 3,500 | — | — |
| 2025-06-02 | $26.25 | $26.25 | 1,100 | — | — |
| 2025-05-30 | $26.35 | $26.35 | 2,300 | — | — |
| 2025-05-29 | $26.68 | $26.68 | 1,100 | — | — |
| 2025-05-28 | $26.93 | $26.93 | 3,300 | — | — |
| 2025-05-27 | $27.65 | $27.65 | 900 | — | — |
| 2025-05-23 | $27.24 | $27.24 | 4,000 | — | — |
| 2025-05-22 | $27.82 | $27.82 | 3,100 | — | — |
| 2025-05-21 | $27.12 | $27.12 | 4,800 | — | — |
| 2025-05-20 | $26.78 | $26.78 | 400 | — | — |
| 2025-05-19 | $26.45 | $26.45 | 400 | — | — |
| 2025-05-16 | $26.22 | $26.21 | 7,900 | — | — |
| 2025-05-15 | $25.94 | $25.94 | 500 | — | — |
| 2025-05-14 | $26.08 | $26.08 | 4,000 | — | — |
| 2025-05-13 | $26.48 | $26.48 | 1,600 | — | — |
| 2025-05-12 | $25.56 | $25.56 | 6,200 | — | — |
| 2025-05-09 | $25.68 | $25.68 | 8,800 | — | — |
| 2025-05-08 | $25.01 | $25.01 | 1,600 | — | — |
| 2025-05-07 | $23.50 | $23.50 | 800 | — | — |
| 2025-05-06 | $23.22 | $23.22 | 900 | — | — |
| 2025-05-05 | $23.09 | $23.09 | 1,700 | — | — |
| 2025-05-02 | $23.70 | $23.70 | 1,300 | — | — |
| 2025-05-01 | $23.62 | $23.62 | 100 | — | — |
| 2025-04-30 | $23.06 | $23.06 | 200 | — | — |
| 2025-04-29 | $23.33 | $23.33 | 400 | — | — |
| 2025-04-28 | $23.17 | $23.17 | 1,100 | — | — |
| 2025-04-25 | $23.28 | $23.28 | 600 | — | — |
| 2025-04-24 | $22.91 | $22.91 | 800 | — | — |
| 2025-04-23 | $22.91 | $22.91 | 1,400 | — | — |
| 2025-04-22 | $22.32 | $22.32 | 3,300 | — | — |
| 2025-04-21 | $21.28 | $21.28 | 6,800 | — | — |
| 2025-04-17 | $20.74 | $20.74 | 400 | — | — |
| 2025-04-16 | $20.62 | $20.62 | 1,600 | — | — |
| 2025-04-15 | $20.58 | $20.58 | 2,500 | — | — |
| 2025-04-14 | $20.80 | $20.80 | 3,000 | — | — |
| 2025-04-11 | $20.47 | $20.47 | 600 | — | — |
| 2025-04-10 | $19.49 | $19.49 | 2,900 | — | — |
| 2025-04-09 | $20.20 | $20.20 | 3,900 | — | — |
| 2025-04-08 | $18.79 | $18.79 | 3,700 | — | — |
| 2025-04-07 | $19.24 | $19.24 | 8,000 | — | — |
| 2025-04-04 | $20.81 | $20.81 | 3,200 | — | — |
| 2025-04-03 | $20.37 | $20.37 | 3,600 | — | — |
| 2025-04-02 | $21.56 | $21.56 | 400 | — | — |
| 2025-04-01 | $21.15 | $21.15 | 1,200 | — | — |
| 2025-03-31 | $20.51 | $20.51 | 3,000 | — | — |
| 2025-03-28 | $20.85 | $20.85 | 3,100 | — | — |
| 2025-03-27 | $21.77 | $21.77 | 200 | — | — |
| 2025-03-26 | $21.66 | $21.66 | 1,200 | — | — |
| 2025-03-25 | $22.13 | $22.13 | 2,200 | — | — |
| 2025-03-24 | $22.13 | $22.13 | 5,700 | — | — |
| 2025-03-21 | $21.02 | $21.02 | 400 | — | — |
| 2025-03-20 | $21.08 | $21.08 | 3,500 | — | — |
| 2025-03-19 | $21.38 | $21.38 | 800 | — | — |
| 2025-03-18 | $20.55 | $20.55 | 3,400 | — | — |
| 2025-03-17 | $21.09 | $21.09 | 2,500 | — | — |
| 2025-03-14 | $21.10 | $21.10 | 4,000 | — | — |
| 2025-03-13 | $20.06 | $20.06 | 2,200 | — | — |
| 2025-03-12 | $20.70 | $20.70 | 3,100 | — | — |
| 2025-03-11 | $20.79 | $20.79 | 200 | — | — |
| 2025-03-10 | $19.76 | $19.76 | 5,800 | — | — |
| 2025-03-07 | $22.03 | $22.03 | 2,400 | — | — |
| 2025-03-06 | $22.46 | $22.46 | 8,500 | — | — |
| 2025-03-05 | $22.77 | $22.77 | 9,600 | — | — |
| 2025-03-04 | $21.96 | $21.96 | 33,600 | — | — |
| 2025-03-03 | $21.66 | $21.66 | 41,700 | — | — |
| 2025-02-28 | $21.38 | $21.38 | 2,100 | — | — |
| 2025-02-27 | $21.26 | $21.26 | 4,300 | — | — |
| 2025-02-26 | $21.55 | $21.55 | 5,200 | — | — |
| 2025-02-25 | $22.57 | $22.57 | 6,800 | — | — |
| 2025-02-24 | $24.10 | $24.10 | 8,900 | — | — |