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
- 2011-09-19 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 | $19.97 | $19.97 | 146,000 | — | — |
| 2025-12-30 | $20.08 | $20.08 | 76,400 | — | — |
| 2025-12-29 | $20.20 | $20.20 | 115,900 | — | — |
| 2025-12-26 | $20.44 | $20.44 | 135,800 | — | — |
| 2025-12-24 | $20.47 | $20.47 | 74,700 | — | — |
| 2025-12-23 | $20.27 | $20.27 | 117,800 | — | — |
| 2025-12-22 | $20.20 | $20.20 | 100,600 | — | — |
| 2025-12-19 | $19.98 | $19.98 | 56,800 | — | — |
| 2025-12-18 | $19.94 | $19.94 | 119,400 | — | — |
| 2025-12-17 | $19.88 | $19.88 | 126,200 | — | — |
| 2025-12-16 | $19.93 | $19.93 | 680,100 | — | — |
| 2025-12-15 | $20.25 | $20.25 | 319,200 | — | — |
| 2025-12-12 | $20.53 | $20.53 | 116,400 | — | — |
| 2025-12-11 | $20.67 | $20.67 | 63,500 | — | — |
| 2025-12-10 | $20.51 | $20.51 | 168,400 | — | — |
| 2025-12-09 | $20.65 | $20.65 | 120,500 | — | — |
| 2025-12-08 | $20.68 | $20.68 | 175,600 | — | — |
| 2025-12-05 | $20.70 | $20.70 | 688,800 | — | — |
| 2025-12-04 | $20.87 | $20.87 | 59,600 | — | — |
| 2025-12-03 | $20.85 | $20.85 | 124,100 | — | — |
| 2025-12-02 | $20.91 | $20.91 | 78,400 | — | — |
| 2025-12-01 | $20.74 | $20.74 | 98,100 | — | — |
| 2025-11-28 | $20.84 | $20.84 | 89,200 | — | — |
| 2025-11-26 | $20.96 | $20.96 | 155,500 | — | — |
| 2025-11-25 | $20.89 | $20.89 | 71,600 | — | — |
| 2025-11-24 | $20.80 | $20.80 | 180,340 | — | — |
| 2025-11-21 | $20.95 | $20.95 | 96,200 | — | — |
| 2025-11-20 | $20.95 | $20.95 | 105,900 | — | — |
| 2025-11-19 | $21.30 | $21.30 | 130,180 | — | — |
| 2025-11-18 | $21.65 | $21.65 | 92,260 | — | — |
| 2025-11-17 | $21.65 | $21.65 | 143,660 | — | — |
| 2025-11-14 | $21.05 | $21.05 | 211,460 | — | — |
| 2025-11-13 | $21.45 | $21.45 | 70,180 | — | — |
| 2025-11-12 | $21.45 | $21.45 | 81,240 | — | — |
| 2025-11-11 | $21.45 | $21.45 | 87,600 | — | — |
| 2025-11-10 | $21.30 | $21.30 | 122,960 | — | — |
| 2025-11-07 | $20.95 | $20.95 | 157,080 | — | — |
| 2025-11-06 | $21.30 | $21.30 | 185,300 | — | — |
| 2025-11-05 | $21.85 | $21.85 | 129,520 | — | — |
| 2025-11-04 | $21.75 | $21.75 | 196,280 | — | — |
| 2025-11-03 | $21.65 | $21.65 | 244,760 | — | — |
| 2025-10-31 | $21.20 | $21.20 | 93,060 | — | — |
| 2025-10-30 | $21.00 | $21.00 | 132,140 | — | — |
| 2025-10-29 | $21.25 | $21.25 | 160,220 | — | — |
| 2025-10-28 | $21.25 | $21.25 | 183,660 | — | — |
| 2025-10-27 | $21.05 | $21.05 | 307,940 | — | — |
| 2025-10-24 | $20.55 | $20.55 | 130,900 | — | — |
| 2025-10-23 | $20.55 | $20.55 | 134,720 | — | — |
| 2025-10-22 | $20.20 | $20.20 | 82,020 | — | — |
| 2025-10-21 | $20.15 | $20.15 | 87,220 | — | — |
| 2025-10-20 | $20.40 | $20.40 | 94,340 | — | — |
| 2025-10-17 | $20.25 | $20.25 | 104,960 | — | — |
| 2025-10-16 | $20.25 | $20.25 | 102,280 | — | — |
| 2025-10-15 | $20.15 | $20.15 | 114,080 | — | — |
| 2025-10-14 | $20.20 | $20.20 | 176,700 | — | — |
| 2025-10-13 | $20.15 | $20.15 | 212,500 | — | — |
| 2025-10-10 | $20.20 | $20.20 | 167,820 | — | — |
| 2025-10-09 | $20.45 | $20.45 | 112,480 | — | — |
| 2025-10-08 | $20.50 | $20.50 | 152,320 | — | — |
| 2025-10-07 | $20.50 | $20.50 | 108,740 | — | — |
| 2025-10-06 | $20.70 | $20.70 | 86,840 | — | — |
| 2025-10-03 | $20.75 | $20.75 | 107,820 | — | — |
| 2025-10-02 | $20.80 | $20.80 | 107,400 | — | — |
| 2025-10-01 | $20.65 | $20.65 | 211,120 | — | — |
| 2025-09-30 | $20.55 | $20.55 | 187,080 | — | — |
| 2025-09-29 | $20.95 | $20.95 | 140,000 | — | — |
| 2025-09-26 | $20.95 | $20.95 | 167,820 | — | — |
| 2025-09-25 | $21.15 | $21.15 | 112,500 | — | — |
| 2025-09-24 | $20.90 | $20.90 | 100,920 | — | — |
| 2025-09-23 | $21.00 | $21.00 | 158,960 | — | — |
| 2025-09-22 | $20.60 | $20.60 | 221,160 | — | — |
| 2025-09-19 | $21.05 | $21.05 | 90,900 | — | — |
| 2025-09-18 | $21.10 | $21.10 | 152,580 | — | — |
| 2025-09-17 | $21.25 | $21.25 | 87,400 | — | — |
| 2025-09-16 | $21.45 | $21.45 | 195,260 | — | — |
| 2025-09-15 | $21.10 | $21.10 | 297,760 | — | — |
| 2025-09-12 | $21.00 | $21.00 | 134,060 | — | — |
| 2025-09-11 | $20.90 | $20.90 | 212,220 | — | — |
| 2025-09-10 | $20.70 | $20.70 | 99,560 | — | — |
| 2025-09-09 | $20.80 | $20.80 | 91,860 | — | — |
| 2025-09-08 | $21.00 | $21.00 | 88,800 | — | — |
| 2025-09-05 | $20.85 | $20.85 | 348,020 | — | — |
| 2025-09-04 | $20.85 | $20.85 | 154,000 | — | — |
| 2025-09-03 | $20.85 | $20.85 | 142,400 | — | — |
| 2025-09-02 | $21.10 | $21.10 | 122,400 | — | — |
| 2025-08-29 | $21.40 | $21.40 | 92,200 | — | — |
| 2025-08-28 | $21.20 | $21.20 | 115,120 | — | — |
| 2025-08-27 | $21.10 | $21.10 | 83,320 | — | — |
| 2025-08-26 | $21.25 | $21.25 | 136,540 | — | — |
| 2025-08-25 | $21.20 | $21.20 | 105,940 | — | — |
| 2025-08-22 | $21.10 | $21.10 | 73,820 | — | — |
| 2025-08-21 | $21.15 | $21.15 | 115,520 | — | — |
| 2025-08-20 | $21.15 | $21.15 | 77,240 | — | — |
| 2025-08-19 | $20.95 | $20.95 | 102,780 | — | — |
| 2025-08-18 | $21.05 | $21.05 | 129,640 | — | — |
| 2025-08-15 | $21.10 | $21.10 | 87,240 | — | — |
| 2025-08-14 | $21.00 | $21.00 | 180,560 | — | — |
| 2025-08-13 | $21.20 | $21.20 | 117,600 | — | — |
| 2025-08-12 | $21.10 | $21.10 | 121,220 | — | — |
| 2025-08-11 | $21.45 | $21.45 | 101,980 | — | — |
| 2025-08-08 | $21.50 | $21.50 | 335,340 | — | — |
| 2025-08-07 | $21.65 | $21.65 | 174,720 | — | — |
| 2025-08-06 | $21.25 | $21.25 | 144,160 | — | — |
| 2025-08-05 | $21.25 | $21.25 | 232,020 | — | — |
| 2025-08-04 | $21.55 | $21.55 | 76,980 | — | — |
| 2025-08-01 | $21.50 | $21.50 | 91,120 | — | — |
| 2025-07-31 | $21.75 | $21.75 | 181,900 | — | — |
| 2025-07-30 | $21.80 | $21.80 | 128,460 | — | — |
| 2025-07-29 | $21.95 | $21.95 | 131,000 | — | — |
| 2025-07-28 | $22.25 | $22.25 | 82,980 | — | — |
| 2025-07-25 | $22.30 | $22.30 | 89,660 | — | — |
| 2025-07-24 | $22.40 | $22.40 | 433,900 | — | — |
| 2025-07-23 | $22.35 | $22.35 | 84,880 | — | — |
| 2025-07-22 | $22.60 | $22.60 | 97,660 | — | — |
| 2025-07-21 | $22.45 | $22.45 | 99,680 | — | — |
| 2025-07-18 | $22.60 | $22.60 | 153,680 | — | — |
| 2025-07-17 | $22.10 | $22.10 | 114,280 | — | — |
| 2025-07-16 | $22.35 | $22.35 | 98,180 | — | — |
| 2025-07-15 | $22.30 | $22.30 | 323,440 | — | — |
| 2025-07-14 | $22.45 | $22.45 | 168,960 | — | — |
| 2025-07-11 | $22.50 | $22.50 | 119,480 | — | — |
| 2025-07-10 | $22.90 | $22.90 | 130,800 | — | — |
| 2025-07-09 | $22.60 | $22.60 | 110,800 | — | — |
| 2025-07-08 | $22.65 | $22.65 | 82,360 | — | — |
| 2025-07-07 | $22.70 | $22.70 | 152,660 | — | — |
| 2025-07-03 | $23.15 | $23.15 | 138,900 | — | — |
| 2025-07-02 | $23.20 | $23.20 | 456,580 | — | — |
| 2025-07-01 | $22.65 | $22.65 | 142,520 | — | — |
| 2025-06-30 | $22.20 | $22.20 | 311,060 | — | — |
| 2025-06-27 | $22.40 | $22.40 | 119,960 | — | — |
| 2025-06-26 | $22.25 | $22.25 | 203,380 | — | — |
| 2025-06-25 | $22.55 | $22.55 | 204,040 | — | — |
| 2025-06-24 | $22.80 | $22.80 | 172,940 | — | — |
| 2025-06-23 | $23.55 | $23.55 | 195,920 | — | — |
| 2025-06-20 | $24.00 | $24.00 | 182,540 | — | — |
| 2025-06-18 | $24.20 | $24.20 | 308,600 | — | — |
| 2025-06-17 | $23.30 | $23.30 | 152,720 | — | — |
| 2025-06-16 | $22.80 | $22.80 | 104,880 | — | — |
| 2025-06-13 | $23.10 | $23.10 | 131,520 | — | — |
| 2025-06-12 | $22.45 | $22.45 | 121,940 | — | — |
| 2025-06-11 | $22.70 | $22.70 | 132,320 | — | — |
| 2025-06-10 | $22.70 | $22.70 | 158,700 | — | — |
| 2025-06-09 | $23.05 | $23.05 | 121,320 | — | — |
| 2025-06-06 | $23.40 | $23.40 | 131,800 | — | — |
| 2025-06-05 | $23.10 | $23.10 | 91,780 | — | — |
| 2025-06-04 | $23.05 | $23.05 | 135,360 | — | — |
| 2025-06-03 | $22.75 | $22.75 | 110,140 | — | — |
| 2025-06-02 | $22.85 | $22.85 | 157,280 | — | — |
| 2025-05-30 | $22.65 | $22.65 | 71,200 | — | — |
| 2025-05-29 | $22.80 | $22.80 | 76,220 | — | — |
| 2025-05-28 | $22.55 | $22.55 | 61,840 | — | — |
| 2025-05-27 | $22.55 | $22.55 | 124,660 | — | — |
| 2025-05-23 | $23.10 | $23.10 | 98,220 | — | — |
| 2025-05-22 | $23.20 | $23.20 | 129,340 | — | — |
| 2025-05-21 | $23.15 | $23.15 | 165,620 | — | — |
| 2025-05-20 | $23.05 | $23.05 | 178,860 | — | — |
| 2025-05-19 | $22.50 | $22.50 | 136,060 | — | — |
| 2025-05-16 | $22.35 | $22.35 | 126,260 | — | — |
| 2025-05-15 | $22.55 | $22.55 | 148,520 | — | — |
| 2025-05-14 | $22.25 | $22.25 | 205,880 | — | — |
| 2025-05-13 | $22.05 | $22.05 | 239,240 | — | — |
| 2025-05-12 | $21.95 | $21.95 | 376,300 | — | — |
| 2025-05-09 | $22.20 | $22.20 | 226,480 | — | — |
| 2025-05-08 | $22.55 | $22.55 | 150,660 | — | — |
| 2025-05-07 | $22.75 | $22.75 | 103,240 | — | — |
| 2025-05-06 | $22.70 | $22.70 | 144,460 | — | — |
| 2025-05-05 | $22.60 | $22.60 | 128,520 | — | — |
| 2025-05-02 | $23.05 | $23.05 | 186,580 | — | — |
| 2025-05-01 | $22.65 | $22.65 | 178,880 | — | — |
| 2025-04-30 | $22.60 | $22.60 | 227,380 | — | — |
| 2025-04-29 | $22.40 | $22.40 | 219,340 | — | — |
| 2025-04-28 | $22.65 | $22.65 | 263,480 | — | — |
| 2025-04-25 | $23.20 | $23.20 | 125,440 | — | — |
| 2025-04-24 | $23.10 | $23.10 | 164,180 | — | — |
| 2025-04-23 | $23.15 | $23.15 | 161,520 | — | — |
| 2025-04-22 | $23.35 | $23.35 | 159,180 | — | — |
| 2025-04-21 | $23.45 | $23.45 | 123,220 | — | — |
| 2025-04-17 | $23.80 | $23.80 | 92,360 | — | — |
| 2025-04-16 | $23.75 | $23.75 | 129,560 | — | — |
| 2025-04-15 | $23.65 | $23.65 | 123,520 | — | — |
| 2025-04-14 | $23.90 | $23.90 | 158,360 | — | — |
| 2025-04-11 | $24.15 | $24.15 | 262,160 | — | — |
| 2025-04-10 | $23.45 | $23.45 | 151,260 | — | — |
| 2025-04-09 | $23.65 | $23.65 | 232,860 | — | — |
| 2025-04-08 | $23.35 | $23.35 | 262,800 | — | — |
| 2025-04-07 | $23.30 | $23.30 | 261,920 | — | — |
| 2025-04-04 | $23.10 | $23.10 | 359,960 | — | — |
| 2025-04-03 | $23.45 | $23.45 | 168,040 | — | — |
| 2025-04-02 | $23.50 | $23.50 | 102,900 | — | — |
| 2025-04-01 | $23.60 | $23.60 | 213,000 | — | — |
| 2025-03-31 | $23.40 | $23.40 | 303,740 | — | — |
| 2025-03-28 | $23.10 | $23.10 | 288,040 | — | — |
| 2025-03-27 | $23.35 | $23.35 | 275,340 | — | — |
| 2025-03-26 | $23.45 | $23.45 | 225,420 | — | — |
| 2025-03-25 | $23.90 | $23.90 | 164,200 | — | — |
| 2025-03-24 | $24.05 | $24.05 | 166,280 | — | — |
| 2025-03-21 | $24.45 | $24.45 | 59,240 | — | — |
| 2025-03-20 | $24.30 | $24.30 | 187,280 | — | — |
| 2025-03-19 | $24.70 | $24.70 | 310,480 | — | — |
| 2025-03-18 | $24.75 | $24.75 | 227,200 | — | — |
| 2025-03-17 | $24.85 | $24.85 | 228,180 | — | — |
| 2025-03-14 | $24.45 | $24.45 | 226,940 | — | — |
| 2025-03-13 | $24.50 | $24.50 | 204,140 | — | — |
| 2025-03-12 | $24.25 | $24.25 | 208,780 | — | — |
| 2025-03-11 | $24.25 | $24.25 | 239,180 | — | — |
| 2025-03-10 | $24.50 | $24.50 | 319,900 | — | — |
| 2025-03-07 | $24.05 | $24.05 | 141,340 | — | — |
| 2025-03-06 | $24.15 | $24.15 | 258,280 | — | — |
| 2025-03-05 | $23.95 | $23.95 | 306,020 | — | — |
| 2025-03-04 | $23.50 | $23.50 | 420,980 | — | — |
| 2025-03-03 | $23.80 | $23.80 | 289,300 | — | — |
| 2025-02-28 | $24.15 | $24.15 | 190,800 | — | — |
| 2025-02-27 | $24.50 | $24.50 | 305,440 | — | — |
| 2025-02-26 | $25.15 | $25.15 | 123,920 | — | — |
| 2025-02-25 | $25.50 | $25.50 | 310,240 | — | — |
| 2025-02-24 | $25.75 | $25.75 | 215,040 | — | — |
| 2025-02-21 | $26.15 | $26.15 | 93,440 | — | — |
| 2025-02-20 | $26.00 | $26.00 | 156,820 | — | — |
| 2025-02-19 | $26.20 | $26.20 | 180,560 | — | — |
| 2025-02-18 | $26.65 | $26.65 | 259,120 | — | — |
| 2025-02-14 | $26.50 | $26.50 | 396,480 | — | — |
| 2025-02-13 | $25.50 | $25.50 | 206,940 | — | — |
| 2025-02-12 | $25.35 | $25.35 | 183,440 | — | — |
| 2025-02-11 | $25.50 | $25.50 | 206,820 | — | — |
| 2025-02-10 | $25.50 | $25.50 | 148,820 | — | — |
| 2025-02-07 | $25.60 | $25.60 | 130,040 | — | — |
| 2025-02-06 | $25.85 | $25.85 | 255,240 | — | — |
| 2025-02-05 | $25.25 | $25.25 | 152,600 | — | — |
| 2025-02-04 | $25.45 | $25.45 | 219,580 | — | — |
| 2025-02-03 | $25.00 | $25.00 | 196,080 | — | — |
| 2025-01-31 | $24.75 | $24.75 | 196,960 | — | — |
| 2025-01-30 | $24.95 | $24.95 | 273,300 | — | — |
| 2025-01-29 | $24.90 | $24.90 | 331,800 | — | — |
| 2025-01-28 | $24.20 | $24.20 | 296,200 | — | — |
| 2025-01-27 | $23.85 | $23.85 | 165,180 | — | — |
| 2025-01-24 | $24.20 | $24.20 | 167,280 | — | — |
| 2025-01-23 | $24.50 | $24.50 | 126,080 | — | — |
| 2025-01-22 | $24.50 | $24.50 | 247,920 | — | — |
| 2025-01-21 | $24.65 | $24.65 | 348,380 | — | — |
| 2025-01-17 | $23.75 | $23.75 | 214,240 | — | — |
| 2025-01-16 | $23.75 | $23.75 | 150,500 | — | — |
| 2025-01-15 | $24.10 | $24.10 | 197,260 | — | — |
| 2025-01-14 | $24.15 | $24.15 | 165,740 | — | — |
| 2025-01-13 | $24.10 | $24.10 | 215,700 | — | — |
| 2025-01-10 | $23.55 | $23.55 | 456,280 | — | — |
| 2025-01-08 | $23.60 | $23.60 | 67,500 | — | — |
| 2025-01-07 | $23.95 | $23.95 | 77,880 | — | — |
| 2025-01-06 | $23.85 | $23.85 | 113,220 | — | — |
| 2025-01-03 | $23.35 | $23.35 | 182,320 | — | — |
| 2025-01-02 | $23.90 | $23.90 | 85,220 | — | — |