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
- 2025-05-08 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 | $20.83 | $20.83 | 110,300 | — | — |
| 2025-12-30 | $20.65 | $20.65 | 126,300 | — | — |
| 2025-12-29 | $20.87 | $20.87 | 129,600 | — | — |
| 2025-12-26 | $20.58 | $20.58 | 110,500 | — | — |
| 2025-12-24 | $20.74 | $20.74 | 41,400 | — | — |
| 2025-12-23 | $20.76 | $20.76 | 111,700 | — | — |
| 2025-12-22 | $21.06 | $21.06 | 245,900 | — | — |
| 2025-12-19 | $20.54 | $20.54 | 312,700 | — | — |
| 2025-12-18 | $20.46 | $20.46 | 99,200 | — | — |
| 2025-12-17 | $20.14 | $20.14 | 220,400 | — | — |
| 2025-12-16 | $20.18 | $20.18 | 148,400 | — | — |
| 2025-12-15 | $20.38 | $20.38 | 98,400 | — | — |
| 2025-12-12 | $20.25 | $20.25 | 183,000 | — | — |
| 2025-12-11 | $20.27 | $20.27 | 169,100 | — | — |
| 2025-12-10 | $19.94 | $19.94 | 163,700 | — | — |
| 2025-12-09 | $19.92 | $19.92 | 201,100 | — | — |
| 2025-12-08 | $19.54 | $19.54 | 177,600 | — | — |
| 2025-12-05 | $19.79 | $19.79 | 246,100 | — | — |
| 2025-12-04 | $20.62 | $20.62 | 208,700 | — | — |
| 2025-12-03 | $20.46 | $20.46 | 144,600 | — | — |
| 2025-12-02 | $20.55 | $20.55 | 178,400 | — | — |
| 2025-12-01 | $20.69 | $20.69 | 192,700 | — | — |
| 2025-11-28 | $21.14 | $21.14 | 97,400 | — | — |
| 2025-11-26 | $20.99 | $20.99 | 242,700 | — | — |
| 2025-11-25 | $20.89 | $20.89 | 362,900 | — | — |
| 2025-11-24 | $20.08 | $20.08 | 403,100 | — | — |
| 2025-11-21 | $19.76 | $19.76 | 500,600 | — | — |
| 2025-11-20 | $19.27 | $19.27 | 1,727,400 | — | — |
| 2025-11-19 | $20.76 | $20.76 | 422,300 | — | — |
| 2025-11-18 | $23.17 | $23.17 | 286,000 | — | — |
| 2025-11-17 | $24.15 | $24.15 | 140,600 | — | — |
| 2025-11-14 | $24.96 | $24.96 | 81,300 | — | — |
| 2025-11-13 | $24.80 | $24.80 | 159,600 | — | — |
| 2025-11-12 | $24.48 | $24.48 | 203,000 | — | — |
| 2025-11-11 | $26.19 | $26.19 | 270,200 | — | — |
| 2025-11-10 | $25.39 | $25.39 | 140,400 | — | — |
| 2025-11-07 | $25.01 | $25.01 | 131,500 | — | — |
| 2025-11-06 | $24.83 | $24.83 | 70,000 | — | — |
| 2025-11-05 | $24.55 | $24.55 | 76,600 | — | — |
| 2025-11-04 | $23.75 | $23.75 | 61,400 | — | — |
| 2025-11-03 | $23.50 | $23.50 | 81,100 | — | — |
| 2025-10-31 | $23.83 | $23.83 | 78,600 | — | — |
| 2025-10-30 | $23.91 | $23.91 | 56,500 | — | — |
| 2025-10-29 | $23.36 | $23.36 | 50,600 | — | — |
| 2025-10-28 | $23.75 | $23.75 | 68,500 | — | — |
| 2025-10-27 | $24.20 | $24.20 | 85,200 | — | — |
| 2025-10-24 | $24.16 | $24.16 | 49,400 | — | — |
| 2025-10-23 | $23.05 | $23.05 | 49,000 | — | — |
| 2025-10-22 | $22.94 | $22.94 | 87,700 | — | — |
| 2025-10-21 | $22.39 | $22.39 | 84,900 | — | — |
| 2025-10-20 | $22.69 | $22.69 | 66,900 | — | — |
| 2025-10-17 | $23.18 | $23.18 | 87,800 | — | — |
| 2025-10-16 | $23.10 | $23.10 | 133,300 | — | — |
| 2025-10-15 | $23.84 | $23.84 | 64,700 | — | — |
| 2025-10-14 | $23.85 | $23.85 | 71,900 | — | — |
| 2025-10-13 | $23.18 | $23.18 | 70,000 | — | — |
| 2025-10-10 | $23.26 | $23.26 | 71,600 | — | — |
| 2025-10-09 | $23.56 | $23.56 | 111,600 | — | — |
| 2025-10-08 | $23.91 | $23.91 | 108,600 | — | — |
| 2025-10-07 | $23.64 | $23.64 | 167,500 | — | — |
| 2025-10-06 | $22.99 | $22.99 | 95,400 | — | — |
| 2025-10-03 | $22.73 | $22.73 | 125,400 | — | — |
| 2025-10-02 | $22.61 | $22.61 | 120,000 | — | — |
| 2025-10-01 | $22.26 | $22.26 | 96,100 | — | — |
| 2025-09-30 | $22.31 | $22.31 | 118,900 | — | — |
| 2025-09-29 | $21.82 | $21.82 | 112,200 | — | — |
| 2025-09-26 | $21.98 | $21.98 | 151,100 | — | — |
| 2025-09-25 | $21.37 | $21.37 | 58,400 | — | — |
| 2025-09-24 | $21.41 | $21.41 | 77,200 | — | — |
| 2025-09-23 | $21.99 | $21.99 | 107,400 | — | — |
| 2025-09-22 | $22.46 | $22.46 | 147,600 | — | — |
| 2025-09-19 | $21.51 | $21.51 | 1,045,000 | — | — |
| 2025-09-18 | $21.00 | $21.00 | 136,300 | — | — |
| 2025-09-17 | $21.11 | $21.11 | 116,300 | — | — |
| 2025-09-16 | $20.50 | $20.50 | 129,300 | — | — |
| 2025-09-15 | $20.27 | $20.27 | 188,000 | — | — |
| 2025-09-12 | $19.94 | $19.94 | 58,000 | — | — |
| 2025-09-11 | $20.05 | $20.05 | 107,600 | — | — |
| 2025-09-10 | $19.39 | $19.39 | 63,000 | — | — |
| 2025-09-09 | $19.54 | $19.54 | 74,000 | — | — |
| 2025-09-08 | $19.57 | $19.57 | 97,300 | — | — |
| 2025-09-05 | $19.67 | $19.67 | 105,400 | — | — |
| 2025-09-04 | $19.63 | $19.63 | 68,300 | — | — |
| 2025-09-03 | $19.69 | $19.69 | 44,700 | — | — |
| 2025-09-02 | $19.74 | $19.74 | 71,200 | — | — |
| 2025-08-29 | $19.99 | $19.99 | 104,400 | — | — |
| 2025-08-28 | $19.50 | $19.50 | 102,200 | — | — |
| 2025-08-27 | $19.47 | $19.47 | 68,000 | — | — |
| 2025-08-26 | $18.93 | $18.93 | 113,300 | — | — |
| 2025-08-25 | $19.57 | $19.57 | 180,300 | — | — |
| 2025-08-22 | $18.40 | $18.40 | 160,000 | — | — |
| 2025-08-21 | $18.09 | $18.09 | 59,300 | — | — |
| 2025-08-20 | $17.95 | $17.95 | 46,800 | — | — |
| 2025-08-19 | $18.32 | $18.32 | 32,000 | — | — |
| 2025-08-18 | $18.76 | $18.76 | 58,500 | — | — |
| 2025-08-15 | $19.07 | $19.07 | 116,700 | — | — |
| 2025-08-14 | $18.66 | $18.66 | 91,100 | — | — |
| 2025-08-13 | $17.59 | $17.59 | 75,800 | — | — |
| 2025-08-12 | $17.77 | $17.77 | 47,800 | — | — |
| 2025-08-11 | $17.79 | $17.79 | 72,300 | — | — |
| 2025-08-08 | $17.57 | $17.57 | 45,400 | — | — |
| 2025-08-07 | $17.65 | $17.65 | 40,100 | — | — |
| 2025-08-06 | $18.19 | $18.19 | 52,600 | — | — |
| 2025-08-05 | $18.72 | $18.72 | 48,800 | — | — |
| 2025-08-04 | $18.58 | $18.58 | 60,100 | — | — |
| 2025-08-01 | $18.48 | $18.48 | 52,100 | — | — |
| 2025-07-31 | $18.66 | $18.66 | 40,200 | — | — |
| 2025-07-30 | $18.60 | $18.60 | 66,700 | — | — |
| 2025-07-29 | $17.60 | $17.60 | 123,700 | — | — |
| 2025-07-28 | $17.18 | $17.18 | 36,300 | — | — |
| 2025-07-25 | $17.33 | $17.33 | 41,400 | — | — |
| 2025-07-24 | $17.51 | $17.51 | 81,600 | — | — |
| 2025-07-23 | $17.55 | $17.55 | 90,300 | — | — |
| 2025-07-22 | $17.50 | $17.50 | 89,600 | — | — |
| 2025-07-21 | $16.89 | $16.89 | 72,900 | — | — |
| 2025-07-18 | $17.66 | $17.66 | 57,700 | — | — |
| 2025-07-17 | $17.83 | $17.83 | 99,700 | — | — |
| 2025-07-16 | $17.73 | $17.73 | 105,200 | — | — |
| 2025-07-15 | $17.67 | $17.67 | 173,000 | — | — |
| 2025-07-14 | $18.07 | $18.07 | 48,100 | — | — |
| 2025-07-11 | $17.34 | $17.34 | 31,900 | — | — |
| 2025-07-10 | $17.24 | $17.24 | 69,100 | — | — |
| 2025-07-09 | $17.76 | $17.76 | 279,000 | — | — |
| 2025-07-08 | $17.78 | $17.78 | 132,300 | — | — |
| 2025-07-07 | $17.53 | $17.53 | 95,900 | — | — |
| 2025-07-03 | $17.81 | $17.81 | 27,800 | — | — |
| 2025-07-02 | $17.85 | $17.85 | 280,600 | — | — |
| 2025-07-01 | $18.43 | $18.43 | 395,300 | — | — |
| 2025-06-30 | $18.39 | $18.39 | 478,300 | — | — |
| 2025-06-27 | $17.82 | $17.82 | 112,800 | — | — |
| 2025-06-26 | $17.98 | $17.98 | 100,900 | — | — |
| 2025-06-25 | $17.65 | $17.65 | 148,500 | — | — |
| 2025-06-24 | $17.86 | $17.86 | 407,700 | — | — |
| 2025-06-23 | $17.01 | $17.01 | 175,800 | — | — |
| 2025-06-20 | $16.63 | $16.63 | 618,300 | — | — |
| 2025-06-18 | $16.72 | $16.72 | 135,400 | — | — |
| 2025-06-17 | $16.49 | $16.49 | 146,500 | — | — |
| 2025-06-16 | $16.54 | $16.54 | 198,200 | — | — |
| 2025-06-13 | $16.46 | $16.46 | 191,500 | — | — |
| 2025-06-12 | $16.00 | $16.00 | 253,600 | — | — |
| 2025-06-11 | $16.11 | $16.11 | 107,600 | — | — |
| 2025-06-10 | $16.41 | $16.41 | 134,800 | — | — |
| 2025-06-09 | $17.00 | $17.00 | 181,800 | — | — |
| 2025-06-06 | $17.00 | $17.00 | 90,600 | — | — |
| 2025-06-05 | $16.57 | $16.57 | 87,700 | — | — |
| 2025-06-04 | $16.49 | $16.49 | 107,600 | — | — |
| 2025-06-03 | $16.68 | $16.68 | 177,500 | — | — |
| 2025-06-02 | $16.60 | $16.60 | 353,700 | — | — |
| 2025-05-30 | $16.57 | $16.57 | 105,900 | — | — |
| 2025-05-29 | $16.75 | $16.75 | 25,500 | — | — |
| 2025-05-28 | $16.80 | $16.80 | 68,600 | — | — |
| 2025-05-27 | $16.49 | $16.49 | 76,000 | — | — |
| 2025-05-23 | $16.54 | $16.54 | 63,400 | — | — |
| 2025-05-22 | $16.54 | $16.54 | 45,600 | — | — |
| 2025-05-21 | $16.67 | $16.67 | 31,700 | — | — |
| 2025-05-20 | $16.89 | $16.89 | 103,100 | — | — |
| 2025-05-19 | $16.43 | $16.43 | 106,700 | — | — |
| 2025-05-16 | $16.43 | $16.43 | 51,800 | — | — |
| 2025-05-15 | $16.70 | $16.70 | 188,900 | — | — |
| 2025-05-14 | $17.25 | $17.25 | 75,700 | — | — |
| 2025-05-13 | $17.41 | $17.41 | 86,300 | — | — |
| 2025-05-12 | $17.25 | $17.25 | 143,200 | — | — |
| 2025-05-09 | $17.25 | $17.25 | 824,500 | — | — |
| 2025-05-08 | $16.90 | $16.90 | 3,693,300 | — | — |