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
- 2024-07-12 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 | $29.78 | $29.78 | 100 | — | — |
| 2025-12-30 | $30.12 | $30.12 | 1,400 | — | — |
| 2025-12-29 | $30.00 | $30.00 | 500 | — | — |
| 2025-12-26 | $31.04 | $31.04 | 200 | — | — |
| 2025-12-24 | $31.48 | $31.48 | 400 | — | — |
| 2025-12-23 | $31.05 | $31.05 | 1,200 | — | — |
| 2025-12-22 | $32.06 | $32.06 | 1,100 | — | — |
| 2025-12-19 | $31.03 | $31.03 | 400 | — | — |
| 2025-12-18 | $29.87 | $29.87 | 400 | — | — |
| 2025-12-17 | $29.03 | $29.03 | 200 | — | — |
| 2025-12-16 | $30.14 | $30.14 | 2,000 | — | — |
| 2025-12-15 | $29.54 | $29.54 | 700 | — | — |
| 2025-12-12 | $28.83 | $28.83 | 900 | — | — |
| 2025-12-11 | $28.55 | $28.55 | 100 | — | — |
| 2025-12-10 | $27.95 | $27.95 | 500 | — | — |
| 2025-12-09 | $26.48 | $26.48 | 900 | — | — |
| 2025-12-08 | $26.51 | $26.51 | 100 | — | — |
| 2025-12-05 | $26.16 | $26.16 | 800 | — | — |
| 2025-12-04 | $25.74 | $25.74 | 1,700 | — | — |
| 2025-12-03 | $26.15 | $26.15 | 100 | — | — |
| 2025-12-02 | $25.19 | $25.19 | 4,200 | — | — |
| 2025-12-01 | $23.63 | $23.63 | 4,300 | — | — |
| 2025-11-28 | $24.91 | $24.91 | 100 | — | — |
| 2025-11-26 | $24.49 | $24.49 | 9,500 | — | — |
| 2025-11-25 | $23.40 | $23.40 | 100 | — | — |
| 2025-11-24 | $22.22 | $22.22 | 400 | — | — |
| 2025-11-21 | $21.40 | $21.40 | 500 | — | — |
| 2025-11-20 | $20.20 | $20.20 | 100 | — | — |
| 2025-11-19 | $21.19 | $21.19 | 1,000 | — | — |
| 2025-11-18 | $21.42 | $21.42 | 400 | — | — |
| 2025-11-17 | $21.50 | $21.50 | 500 | — | — |
| 2025-11-14 | $23.05 | $23.05 | 400 | — | — |
| 2025-11-13 | $23.54 | $23.54 | 100 | — | — |
| 2025-11-12 | $24.61 | $24.61 | 1,600 | — | — |
| 2025-11-11 | $23.52 | $23.52 | 1,900 | — | — |
| 2025-11-10 | $23.32 | $23.32 | 100 | — | — |
| 2025-11-07 | $23.77 | $23.77 | 300 | — | — |
| 2025-11-06 | $22.82 | $22.82 | 600 | — | — |
| 2025-11-05 | $23.09 | $23.09 | 200 | — | — |
| 2025-11-04 | $21.59 | $21.59 | 400 | — | — |
| 2025-11-03 | $23.23 | $23.23 | 100 | — | — |
| 2025-10-31 | $23.25 | $23.25 | 100 | — | — |
| 2025-10-30 | $22.37 | $22.37 | 100 | — | — |
| 2025-10-29 | $23.67 | $23.67 | 100 | — | — |
| 2025-10-28 | $23.94 | $23.94 | 4,300 | — | — |
| 2025-10-27 | $24.82 | $24.82 | 300 | — | — |
| 2025-10-24 | $24.48 | $24.48 | 600 | — | — |
| 2025-10-23 | $23.45 | $23.45 | 300 | — | — |
| 2025-10-22 | $22.93 | $22.93 | 200 | — | — |
| 2025-10-21 | $24.16 | $24.16 | 5,800 | — | — |
| 2025-10-20 | $23.06 | $23.06 | 400 | — | — |
| 2025-10-17 | $21.99 | $21.99 | 300 | — | — |
| 2025-10-16 | $21.86 | $21.86 | 18,600 | — | — |
| 2025-10-15 | $22.63 | $22.63 | 12,100 | — | — |
| 2025-10-14 | $22.66 | $22.66 | 400 | — | — |
| 2025-10-13 | $21.25 | $21.25 | 600 | — | — |
| 2025-10-10 | $20.35 | $20.35 | 500 | — | — |
| 2025-10-09 | $22.17 | $22.17 | 1,200 | — | — |
| 2025-10-08 | $23.02 | $23.02 | 400 | — | — |
| 2025-10-07 | $22.67 | $22.67 | 400 | — | — |
| 2025-10-06 | $23.04 | $23.04 | 1,000 | — | — |
| 2025-10-03 | $22.49 | $22.49 | 100 | — | — |
| 2025-10-02 | $22.25 | $22.25 | 1,500 | — | — |
| 2025-10-01 | $21.81 | $21.81 | 500 | — | — |
| 2025-09-30 | $21.94 | $21.94 | 400 | — | — |
| 2025-09-29 | $22.12 | $22.12 | 3,800 | — | — |
| 2025-09-26 | $22.03 | $22.03 | 100 | — | — |
| 2025-09-25 | $21.50 | $21.50 | 100 | — | — |
| 2025-09-24 | $22.55 | $22.55 | 100 | — | — |
| 2025-09-23 | $23.11 | $23.11 | 500 | — | — |
| 2025-09-22 | $22.74 | $22.74 | 200 | — | — |
| 2025-09-19 | $23.27 | $23.27 | 100 | — | — |
| 2025-09-18 | $23.11 | $23.11 | 400 | — | — |
| 2025-09-17 | $22.76 | $22.76 | 100 | — | — |
| 2025-09-16 | $22.73 | $22.73 | 100 | — | — |
| 2025-09-15 | $22.60 | $22.60 | 600 | — | — |
| 2025-09-12 | $23.24 | $23.24 | 300 | — | — |
| 2025-09-11 | $23.93 | $23.93 | 100 | — | — |
| 2025-09-10 | $23.54 | $23.54 | 3,100 | — | — |
| 2025-09-09 | $23.27 | $23.27 | 400 | — | — |
| 2025-09-08 | $23.80 | $23.80 | 500 | — | — |
| 2025-09-05 | $23.93 | $23.93 | 2,600 | — | — |
| 2025-09-04 | $23.82 | $23.82 | 100 | — | — |
| 2025-09-03 | $24.37 | $24.37 | 200 | — | — |
| 2025-09-02 | $24.51 | $24.51 | 100 | — | — |
| 2025-08-29 | $25.09 | $25.09 | 300 | — | — |
| 2025-08-28 | $25.29 | $25.29 | 300 | — | — |
| 2025-08-27 | $25.07 | $25.07 | 200 | — | — |
| 2025-08-26 | $25.08 | $25.08 | 100 | — | — |
| 2025-08-25 | $24.07 | $24.07 | 300 | — | — |
| 2025-08-22 | $24.96 | $24.96 | 1,300 | — | — |
| 2025-08-21 | $22.50 | $22.50 | 100 | — | — |
| 2025-08-20 | $23.14 | $23.14 | 100 | — | — |
| 2025-08-19 | $23.79 | $23.79 | 200 | — | — |
| 2025-08-18 | $23.96 | $23.96 | 200 | — | — |
| 2025-08-15 | $23.88 | $23.88 | 500 | — | — |
| 2025-08-14 | $23.50 | $23.50 | 1,100 | — | — |
| 2025-08-13 | $23.87 | $23.87 | 2,100 | — | — |
| 2025-08-12 | $23.42 | $23.42 | 2,400 | — | — |
| 2025-08-11 | $20.56 | $20.56 | 1,500 | — | — |
| 2025-08-08 | $20.93 | $20.93 | 100 | — | — |
| 2025-08-07 | $20.81 | $20.81 | 100 | — | — |
| 2025-08-06 | $20.99 | $20.99 | 200 | — | — |
| 2025-08-05 | $20.75 | $20.75 | 100 | — | — |
| 2025-08-04 | $20.91 | $20.91 | 900 | — | — |
| 2025-08-01 | $20.10 | $20.10 | 2,300 | — | — |
| 2025-07-31 | $21.54 | $21.54 | 900 | — | — |
| 2025-07-30 | $22.06 | $22.06 | 2,900 | — | — |
| 2025-07-29 | $22.60 | $22.60 | 1,100 | — | — |
| 2025-07-28 | $24.28 | $24.28 | 100 | — | — |
| 2025-07-25 | $24.24 | $24.24 | 1,100 | — | — |
| 2025-07-24 | $23.60 | $23.60 | 8,800 | — | — |
| 2025-07-23 | $25.72 | $25.72 | 9,600 | — | — |
| 2025-07-22 | $24.48 | $24.48 | 1,100 | — | — |
| 2025-07-21 | $24.35 | $24.35 | 100 | — | — |
| 2025-07-18 | $24.54 | $24.54 | 2,900 | — | — |
| 2025-07-17 | $24.88 | $24.88 | 16,100 | — | — |
| 2025-07-16 | $24.26 | $24.26 | 5,000 | — | — |
| 2025-07-15 | $23.92 | $23.92 | 4,900 | — | — |
| 2025-07-14 | $24.79 | $24.79 | 1,300 | — | — |
| 2025-07-11 | $23.98 | $23.98 | 2,900 | — | — |
| 2025-07-10 | $25.01 | $25.01 | 9,200 | — | — |
| 2025-07-09 | $21.88 | $21.88 | 400 | — | — |
| 2025-07-08 | $21.74 | $21.74 | 5,200 | — | — |
| 2025-07-07 | $21.56 | $21.56 | 9,400 | — | — |
| 2025-07-03 | $22.17 | $22.17 | 300 | — | — |
| 2025-07-02 | $21.72 | $21.72 | 900 | — | — |
| 2025-07-01 | $21.21 | $21.21 | 1,200 | — | — |
| 2025-06-30 | $20.64 | $20.64 | 500 | — | — |
| 2025-06-27 | $20.61 | $20.61 | 1,300 | — | — |
| 2025-06-26 | $19.51 | $19.51 | 200 | — | — |
| 2025-06-25 | $18.90 | $18.90 | 100 | — | — |
| 2025-06-24 | $19.90 | $19.90 | 2,200 | — | — |
| 2025-06-23 | $19.34 | $19.34 | 7,700 | — | — |
| 2025-06-20 | $18.29 | $18.29 | 2,600 | — | — |
| 2025-06-18 | $18.06 | $18.06 | 500 | — | — |
| 2025-06-17 | $18.25 | $18.25 | 3,300 | — | — |
| 2025-06-16 | $19.42 | $19.42 | 1,500 | — | — |
| 2025-06-13 | $18.36 | $18.36 | 4,600 | — | — |
| 2025-06-12 | $19.43 | $19.43 | 5,600 | — | — |
| 2025-06-11 | $20.19 | $20.19 | 6,400 | — | — |
| 2025-06-10 | $21.47 | $21.47 | 100 | — | — |
| 2025-06-09 | $21.53 | $21.53 | 1,800 | — | — |
| 2025-06-06 | $21.38 | $21.38 | 7,100 | — | — |
| 2025-06-05 | $19.98 | $19.98 | 200 | — | — |
| 2025-06-04 | $20.47 | $20.47 | 400 | — | — |
| 2025-06-03 | $20.49 | $20.49 | 400 | — | — |
| 2025-06-02 | $20.26 | $20.26 | 400 | — | — |
| 2025-05-30 | $20.04 | $20.04 | 400 | — | — |
| 2025-05-29 | $19.96 | $19.96 | 1,500 | — | — |
| 2025-05-28 | $19.47 | $19.47 | 2,400 | — | — |
| 2025-05-27 | $19.95 | $19.95 | 1,100 | — | — |
| 2025-05-23 | $18.40 | $18.40 | 700 | — | — |
| 2025-05-22 | $18.77 | $18.77 | 500 | — | — |
| 2025-05-21 | $18.52 | $18.52 | 2,400 | — | — |
| 2025-05-20 | $19.89 | $19.89 | 700 | — | — |
| 2025-05-19 | $20.44 | $20.44 | 1,300 | — | — |
| 2025-05-16 | $20.30 | $20.30 | 6,700 | — | — |
| 2025-05-15 | $19.70 | $19.70 | 7,700 | — | — |
| 2025-05-14 | $19.56 | $19.56 | 2,700 | — | — |
| 2025-05-13 | $20.40 | $20.40 | 700 | — | — |
| 2025-05-12 | $19.33 | $19.33 | 1,400 | — | — |
| 2025-05-09 | $17.64 | $17.64 | 1,400 | — | — |
| 2025-05-08 | $17.87 | $17.87 | 600 | — | — |
| 2025-05-07 | $16.35 | $16.35 | 600 | — | — |
| 2025-05-06 | $15.90 | $15.90 | 5,600 | — | — |
| 2025-05-05 | $16.64 | $16.64 | 10,800 | — | — |
| 2025-05-02 | $16.36 | $16.36 | 5,900 | — | — |
| 2025-05-01 | $14.77 | $14.77 | 3,200 | — | — |
| 2025-04-30 | $14.57 | $14.57 | 2,700 | — | — |
| 2025-04-29 | $14.40 | $14.40 | 8,200 | — | — |
| 2025-04-28 | $14.08 | $14.08 | 6,600 | — | — |
| 2025-04-25 | $13.72 | $13.72 | 1,200 | — | — |
| 2025-04-24 | $13.76 | $13.76 | 5,100 | — | — |
| 2025-04-23 | $13.18 | $13.18 | 24,400 | — | — |
| 2025-04-22 | $12.25 | $12.25 | 3,500 | — | — |
| 2025-04-21 | $11.82 | $11.82 | 800 | — | — |
| 2025-04-17 | $12.61 | $12.61 | 900 | — | — |
| 2025-04-16 | $12.24 | $12.24 | 3,800 | — | — |
| 2025-04-15 | $12.89 | $12.89 | 14,100 | — | — |
| 2025-04-14 | $12.86 | $12.86 | 13,700 | — | — |
| 2025-04-11 | $12.69 | $12.69 | 2,500 | — | — |
| 2025-04-10 | $12.05 | $12.05 | 17,800 | — | — |
| 2025-04-09 | $15.05 | $15.05 | 37,700 | — | — |
| 2025-04-08 | $10.46 | $10.46 | 12,100 | — | — |
| 2025-04-07 | $11.41 | $11.41 | 3,000 | — | — |
| 2025-04-04 | $11.37 | $11.37 | 13,100 | — | — |
| 2025-04-03 | $14.09 | $14.09 | 25,900 | — | — |
| 2025-04-02 | $19.05 | $19.05 | 300 | — | — |
| 2025-04-01 | $18.25 | $18.25 | 5,100 | — | — |
| 2025-03-31 | $18.73 | $18.73 | 1,400 | — | — |
| 2025-03-28 | $19.08 | $19.08 | 1,100 | — | — |
| 2025-03-27 | $20.74 | $20.74 | 100 | — | — |
| 2025-03-26 | $21.64 | $21.64 | 1,600 | — | — |
| 2025-03-25 | $22.13 | $22.13 | 500 | — | — |
| 2025-03-24 | $22.67 | $22.67 | 100 | — | — |
| 2025-03-21 | $20.84 | $20.84 | 100 | — | — |
| 2025-03-20 | $21.17 | $21.17 | 1,900 | — | — |
| 2025-03-19 | $21.56 | $21.56 | 100 | — | — |
| 2025-03-18 | $20.25 | $20.25 | 100 | — | — |
| 2025-03-17 | $20.66 | $20.66 | 15,100 | — | — |
| 2025-03-14 | $19.93 | $19.93 | 1,200 | — | — |
| 2025-03-13 | $18.75 | $18.75 | 1,100 | — | — |
| 2025-03-12 | $19.16 | $19.16 | 100 | — | — |
| 2025-03-11 | $19.71 | $19.71 | 400 | — | — |
| 2025-03-10 | $20.77 | $20.77 | 900 | — | — |
| 2025-03-07 | $22.67 | $22.67 | 100 | — | — |
| 2025-03-06 | $23.03 | $23.03 | 100 | — | — |
| 2025-03-05 | $24.60 | $24.60 | 2,800 | — | — |
| 2025-03-04 | $22.83 | $22.83 | 100 | — | — |
| 2025-03-03 | $25.67 | $25.67 | 100 | — | — |
| 2025-02-28 | $26.92 | $26.92 | 100 | — | — |
| 2025-02-27 | $26.08 | $26.08 | 100 | — | — |
| 2025-02-26 | $26.71 | $26.71 | 300 | — | — |
| 2025-02-25 | $26.71 | $26.71 | 200 | — | — |
| 2025-02-24 | $26.63 | $26.63 | 400 | — | — |
| 2025-02-21 | $26.05 | $26.05 | 600 | — | — |
| 2025-02-20 | $28.85 | $28.85 | 100 | — | — |
| 2025-02-19 | $29.52 | $29.52 | 100 | — | — |
| 2025-02-18 | $29.01 | $29.01 | 100 | — | — |
| 2025-02-14 | $28.68 | $28.68 | 100 | — | — |
| 2025-02-13 | $28.26 | $28.26 | 200 | — | — |
| 2025-02-12 | $29.17 | $29.17 | 300 | — | — |
| 2025-02-11 | $28.92 | $28.92 | 200 | — | — |
| 2025-02-10 | $29.34 | $29.34 | 300 | — | — |
| 2025-02-07 | $30.03 | $30.03 | 200 | — | — |
| 2025-02-06 | $30.35 | $30.35 | 200 | — | — |
| 2025-02-05 | $30.34 | $30.34 | 300 | — | — |
| 2025-02-04 | $30.02 | $30.02 | 600 | — | — |
| 2025-02-03 | $29.33 | $29.33 | 1,600 | — | — |
| 2025-01-31 | $30.48 | $30.48 | 800 | — | — |
| 2025-01-30 | $31.44 | $31.44 | 100 | — | — |
| 2025-01-29 | $31.67 | $31.67 | 100 | — | — |
| 2025-01-28 | $32.05 | $32.05 | 300 | — | — |
| 2025-01-27 | $32.93 | $32.93 | 100 | — | — |
| 2025-01-24 | $32.00 | $32.00 | 100 | — | — |
| 2025-01-23 | $32.36 | $32.36 | 200 | — | — |
| 2025-01-22 | $32.35 | $32.35 | 2,200 | — | — |
| 2025-01-21 | $33.34 | $33.34 | 800 | — | — |
| 2025-01-17 | $31.03 | $31.03 | 300 | — | — |
| 2025-01-16 | $30.82 | $30.82 | 400 | — | — |
| 2025-01-15 | $30.10 | $30.10 | 200 | — | — |
| 2025-01-14 | $30.30 | $30.30 | 2,100 | — | — |
| 2025-01-13 | $29.20 | $29.20 | 600 | — | — |
| 2025-01-10 | $29.72 | $29.72 | 600 | — | — |
| 2025-01-08 | $29.00 | $29.00 | 200 | — | — |
| 2025-01-07 | $28.49 | $28.49 | 100 | — | — |
| 2025-01-06 | $27.97 | $27.97 | 200 | — | — |
| 2025-01-03 | $27.65 | $27.65 | 100 | — | — |
| 2025-01-02 | $27.46 | $27.46 | 100 | — | — |