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
- 2018-10-18 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 | $19.51 | $20.84 | 430,200 | — | — |
| 2025-12-30 | $19.78 | $21.13 | 173,900 | — | — |
| 2025-12-29 | $20.03 | $21.40 | 180,100 | — | — |
| 2025-12-26 | $20.06 | $21.43 | 132,600 | — | — |
| 2025-12-24 | $20.23 | $21.61 | 81,000 | — | — |
| 2025-12-23 | $20.15 | $21.52 | 172,900 | — | — |
| 2025-12-22 | $20.37 | $21.76 | 247,100 | — | — |
| 2025-12-19 | $20.16 | $21.54 | 592,500 | — | — |
| 2025-12-18 | $20.67 | $22.08 | 212,500 | — | — |
| 2025-12-17 | $20.43 | $21.82 | 176,600 | — | — |
| 2025-12-16 | $20.38 | $21.77 | 171,400 | — | — |
| 2025-12-15 | $20.48 | $21.88 | 192,000 | — | — |
| 2025-12-12 | $20.48 | $21.88 | 193,200 | — | — |
| 2025-12-11 | $20.49 | $21.89 | 242,700 | — | — |
| 2025-12-10 | $20.52 | $21.92 | 344,200 | — | — |
| 2025-12-09 | $19.86 | $21.21 | 208,500 | — | — |
| 2025-12-08 | $19.59 | $20.93 | 193,200 | — | — |
| 2025-12-05 | $19.28 | $20.60 | 168,400 | — | — |
| 2025-12-04 | $19.35 | $20.67 | 251,000 | — | — |
| 2025-12-03 | $19.41 | $20.73 | 172,500 | — | — |
| 2025-12-02 | $18.85 | $20.14 | 223,400 | — | — |
| 2025-12-01 | $19.08 | $20.38 | 241,300 | — | — |
| 2025-11-28 | $18.81 | $20.09 | 157,800 | — | — |
| 2025-11-26 | $18.85 | $20.14 | 329,100 | — | — |
| 2025-11-25 | $18.94 | $20.23 | 344,500 | — | — |
| 2025-11-24 | $18.22 | $19.46 | 331,300 | — | — |
| 2025-11-21 | $18.03 | $19.26 | 361,700 | — | — |
| 2025-11-20 | $17.28 | $18.46 | 336,100 | — | — |
| 2025-11-19 | $17.20 | $18.37 | 275,900 | — | — |
| 2025-11-18 | $17.10 | $18.27 | 318,100 | — | — |
| 2025-11-17 | $16.94 | $18.10 | 327,000 | — | — |
| 2025-11-14 | $17.60 | $18.80 | 254,300 | — | — |
| 2025-11-13 | $17.78 | $18.90 | 281,100 | — | — |
| 2025-11-12 | $18.00 | $19.13 | 470,000 | — | — |
| 2025-11-11 | $17.83 | $18.95 | 473,300 | — | — |
| 2025-11-10 | $17.40 | $18.49 | 461,000 | — | — |
| 2025-11-07 | $17.09 | $18.16 | 405,000 | — | — |
| 2025-11-06 | $16.70 | $17.75 | 479,300 | — | — |
| 2025-11-05 | $17.44 | $18.54 | 217,700 | — | — |
| 2025-11-04 | $17.15 | $18.23 | 324,200 | — | — |
| 2025-11-03 | $17.12 | $18.20 | 281,200 | — | — |
| 2025-10-31 | $16.77 | $17.82 | 294,900 | — | — |
| 2025-10-30 | $16.99 | $18.06 | 363,500 | — | — |
| 2025-10-29 | $16.73 | $17.78 | 390,700 | — | — |
| 2025-10-28 | $16.89 | $17.95 | 515,300 | — | — |
| 2025-10-27 | $17.53 | $18.63 | 404,800 | — | — |
| 2025-10-24 | $17.56 | $18.66 | 577,500 | — | — |
| 2025-10-23 | $16.99 | $18.06 | 515,700 | — | — |
| 2025-10-22 | $17.71 | $18.82 | 633,100 | — | — |
| 2025-10-21 | $18.34 | $19.49 | 126,100 | — | — |
| 2025-10-20 | $18.41 | $19.57 | 191,600 | — | — |
| 2025-10-17 | $17.96 | $19.09 | 261,100 | — | — |
| 2025-10-16 | $17.74 | $18.85 | 239,200 | — | — |
| 2025-10-15 | $18.86 | $20.04 | 175,300 | — | — |
| 2025-10-14 | $19.05 | $20.25 | 140,700 | — | — |
| 2025-10-13 | $18.56 | $19.73 | 133,300 | — | — |
| 2025-10-10 | $18.23 | $19.37 | 256,200 | — | — |
| 2025-10-09 | $19.00 | $20.19 | 242,500 | — | — |
| 2025-10-08 | $18.97 | $20.16 | 182,300 | — | — |
| 2025-10-07 | $18.86 | $20.04 | 204,600 | — | — |
| 2025-10-06 | $18.99 | $20.18 | 270,100 | — | — |
| 2025-10-03 | $18.60 | $19.77 | 237,800 | — | — |
| 2025-10-02 | $18.78 | $19.96 | 152,700 | — | — |
| 2025-10-01 | $19.21 | $20.42 | 412,900 | — | — |
| 2025-09-30 | $19.27 | $20.48 | 256,100 | — | — |
| 2025-09-29 | $19.33 | $20.54 | 101,000 | — | — |
| 2025-09-26 | $19.94 | $21.19 | 246,200 | — | — |
| 2025-09-25 | $20.10 | $21.36 | 87,700 | — | — |
| 2025-09-24 | $20.16 | $21.43 | 109,500 | — | — |
| 2025-09-23 | $20.36 | $21.64 | 119,000 | — | — |
| 2025-09-22 | $20.35 | $21.63 | 186,000 | — | — |
| 2025-09-19 | $20.70 | $22.00 | 478,200 | — | — |
| 2025-09-18 | $21.29 | $22.63 | 412,000 | — | — |
| 2025-09-17 | $20.70 | $22.00 | 204,100 | — | — |
| 2025-09-16 | $20.60 | $21.89 | 199,000 | — | — |
| 2025-09-15 | $20.90 | $22.21 | 139,200 | — | — |
| 2025-09-12 | $21.07 | $22.39 | 79,500 | — | — |
| 2025-09-11 | $21.29 | $22.63 | 95,800 | — | — |
| 2025-09-10 | $21.09 | $22.41 | 72,600 | — | — |
| 2025-09-09 | $21.10 | $22.43 | 113,500 | — | — |
| 2025-09-08 | $21.44 | $22.79 | 117,800 | — | — |
| 2025-09-05 | $21.28 | $22.62 | 164,300 | — | — |
| 2025-09-04 | $21.65 | $23.01 | 92,500 | — | — |
| 2025-09-03 | $21.19 | $22.52 | 113,900 | — | — |
| 2025-09-02 | $21.25 | $22.58 | 121,500 | — | — |
| 2025-08-29 | $21.50 | $22.85 | 125,300 | — | — |
| 2025-08-28 | $21.50 | $22.85 | 169,300 | — | — |
| 2025-08-27 | $21.43 | $22.78 | 142,900 | — | — |
| 2025-08-26 | $21.37 | $22.71 | 162,200 | — | — |
| 2025-08-25 | $21.20 | $22.53 | 167,300 | — | — |
| 2025-08-22 | $21.28 | $22.62 | 335,200 | — | — |
| 2025-08-21 | $19.96 | $21.21 | 93,200 | — | — |
| 2025-08-20 | $20.13 | $21.39 | 143,300 | — | — |
| 2025-08-19 | $20.01 | $21.27 | 191,200 | — | — |
| 2025-08-18 | $20.09 | $21.35 | 162,400 | — | — |
| 2025-08-15 | $19.85 | $21.10 | 287,400 | — | — |
| 2025-08-14 | $20.49 | $21.68 | 247,700 | — | — |
| 2025-08-13 | $20.44 | $21.63 | 217,300 | — | — |
| 2025-08-12 | $19.96 | $21.12 | 157,500 | — | — |
| 2025-08-11 | $19.07 | $20.18 | 117,300 | — | — |
| 2025-08-08 | $18.86 | $19.96 | 175,200 | — | — |
| 2025-08-07 | $18.56 | $19.64 | 133,000 | — | — |
| 2025-08-06 | $18.79 | $19.88 | 120,100 | — | — |
| 2025-08-05 | $19.04 | $20.15 | 196,000 | — | — |
| 2025-08-04 | $18.94 | $20.04 | 224,600 | — | — |
| 2025-08-01 | $18.61 | $19.69 | 232,200 | — | — |
| 2025-07-31 | $19.30 | $20.42 | 221,900 | — | — |
| 2025-07-30 | $19.60 | $20.74 | 235,700 | — | — |
| 2025-07-29 | $20.06 | $21.23 | 216,700 | — | — |
| 2025-07-28 | $20.17 | $21.34 | 191,200 | — | — |
| 2025-07-25 | $20.27 | $21.45 | 240,200 | — | — |
| 2025-07-24 | $20.24 | $21.42 | 425,100 | — | — |
| 2025-07-23 | $20.12 | $21.29 | 149,100 | — | — |
| 2025-07-22 | $19.95 | $21.11 | 173,100 | — | — |
| 2025-07-21 | $19.83 | $20.98 | 148,200 | — | — |
| 2025-07-18 | $19.95 | $21.11 | 268,500 | — | — |
| 2025-07-17 | $19.85 | $21.00 | 264,100 | — | — |
| 2025-07-16 | $19.44 | $20.57 | 177,400 | — | — |
| 2025-07-15 | $19.35 | $20.47 | 251,400 | — | — |
| 2025-07-14 | $20.02 | $21.18 | 221,300 | — | — |
| 2025-07-11 | $19.73 | $20.88 | 157,300 | — | — |
| 2025-07-10 | $19.99 | $21.15 | 242,000 | — | — |
| 2025-07-09 | $19.72 | $20.87 | 126,500 | — | — |
| 2025-07-08 | $19.73 | $20.88 | 259,300 | — | — |
| 2025-07-07 | $19.26 | $20.38 | 256,600 | — | — |
| 2025-07-03 | $19.64 | $20.78 | 149,200 | — | — |
| 2025-07-02 | $19.19 | $20.31 | 215,800 | — | — |
| 2025-07-01 | $18.90 | $20.00 | 260,000 | — | — |
| 2025-06-30 | $18.23 | $19.29 | 253,200 | — | — |
| 2025-06-27 | $18.09 | $19.14 | 631,000 | — | — |
| 2025-06-26 | $18.01 | $19.06 | 160,300 | — | — |
| 2025-06-25 | $17.50 | $18.52 | 132,000 | — | — |
| 2025-06-24 | $17.69 | $18.72 | 164,800 | — | — |
| 2025-06-23 | $17.31 | $18.32 | 155,400 | — | — |
| 2025-06-20 | $16.69 | $17.66 | 232,300 | — | — |
| 2025-06-18 | $16.58 | $17.54 | 125,400 | — | — |
| 2025-06-17 | $16.60 | $17.57 | 139,000 | — | — |
| 2025-06-16 | $16.94 | $17.92 | 170,700 | — | — |
| 2025-06-13 | $17.01 | $18.00 | 109,600 | — | — |
| 2025-06-12 | $17.65 | $18.68 | 106,400 | — | — |
| 2025-06-11 | $17.88 | $18.92 | 159,900 | — | — |
| 2025-06-10 | $18.12 | $19.17 | 385,500 | — | — |
| 2025-06-09 | $17.65 | $18.68 | 201,500 | — | — |
| 2025-06-06 | $17.38 | $18.39 | 415,500 | — | — |
| 2025-06-05 | $17.00 | $17.99 | 108,800 | — | — |
| 2025-06-04 | $17.14 | $18.14 | 167,800 | — | — |
| 2025-06-03 | $17.34 | $18.35 | 325,800 | — | — |
| 2025-06-02 | $17.25 | $18.25 | 180,700 | — | — |
| 2025-05-30 | $17.53 | $18.55 | 170,100 | — | — |
| 2025-05-29 | $17.75 | $18.78 | 130,800 | — | — |
| 2025-05-28 | $17.41 | $18.42 | 127,700 | — | — |
| 2025-05-27 | $17.68 | $18.71 | 198,100 | — | — |
| 2025-05-23 | $17.06 | $18.05 | 229,600 | — | — |
| 2025-05-22 | $17.20 | $18.20 | 116,100 | — | — |
| 2025-05-21 | $17.24 | $18.24 | 157,800 | — | — |
| 2025-05-20 | $18.04 | $19.09 | 166,600 | — | — |
| 2025-05-19 | $18.02 | $19.07 | 118,500 | — | — |
| 2025-05-16 | $18.09 | $19.14 | 155,200 | — | — |
| 2025-05-15 | $18.26 | $19.32 | 169,400 | — | — |
| 2025-05-14 | $18.29 | $19.26 | 160,400 | — | — |
| 2025-05-13 | $18.31 | $19.28 | 276,000 | — | — |
| 2025-05-12 | $17.95 | $18.90 | 368,000 | — | — |
| 2025-05-09 | $17.81 | $18.75 | 199,100 | — | — |
| 2025-05-08 | $17.71 | $18.65 | 188,900 | — | — |
| 2025-05-07 | $17.28 | $18.19 | 201,000 | — | — |
| 2025-05-06 | $17.44 | $18.36 | 155,700 | — | — |
| 2025-05-05 | $17.46 | $18.38 | 208,200 | — | — |
| 2025-05-02 | $17.55 | $18.48 | 253,100 | — | — |
| 2025-05-01 | $16.86 | $17.75 | 268,100 | — | — |
| 2025-04-30 | $16.84 | $17.73 | 238,400 | — | — |
| 2025-04-29 | $17.06 | $17.96 | 158,100 | — | — |
| 2025-04-28 | $16.94 | $17.84 | 224,900 | — | — |
| 2025-04-25 | $16.81 | $17.70 | 341,200 | — | — |
| 2025-04-24 | $16.93 | $17.83 | 534,900 | — | — |
| 2025-04-23 | $19.48 | $20.51 | 125,900 | — | — |
| 2025-04-22 | $19.14 | $20.15 | 177,300 | — | — |
| 2025-04-21 | $18.33 | $19.30 | 182,900 | — | — |
| 2025-04-17 | $18.61 | $19.59 | 149,200 | — | — |
| 2025-04-16 | $18.48 | $19.46 | 146,200 | — | — |
| 2025-04-15 | $18.48 | $19.46 | 215,300 | — | — |
| 2025-04-14 | $17.95 | $18.90 | 163,600 | — | — |
| 2025-04-11 | $17.74 | $18.68 | 180,600 | — | — |
| 2025-04-10 | $17.95 | $18.90 | 356,000 | — | — |
| 2025-04-09 | $18.46 | $19.44 | 294,000 | — | — |
| 2025-04-08 | $17.34 | $18.26 | 210,800 | — | — |
| 2025-04-07 | $17.65 | $18.58 | 219,400 | — | — |
| 2025-04-04 | $17.59 | $18.52 | 301,900 | — | — |
| 2025-04-03 | $18.35 | $19.32 | 274,100 | — | — |
| 2025-04-02 | $20.89 | $22.00 | 119,700 | — | — |
| 2025-04-01 | $20.65 | $21.74 | 118,300 | — | — |
| 2025-03-31 | $20.64 | $21.73 | 251,800 | — | — |
| 2025-03-28 | $20.59 | $21.68 | 278,500 | — | — |
| 2025-03-27 | $21.27 | $22.40 | 92,300 | — | — |
| 2025-03-26 | $21.27 | $22.40 | 110,300 | — | — |
| 2025-03-25 | $21.33 | $22.46 | 134,100 | — | — |
| 2025-03-24 | $21.49 | $22.63 | 114,800 | — | — |
| 2025-03-21 | $21.04 | $22.15 | 337,800 | — | — |
| 2025-03-20 | $21.14 | $22.26 | 98,800 | — | — |
| 2025-03-19 | $21.41 | $22.54 | 113,100 | — | — |
| 2025-03-18 | $21.26 | $22.39 | 95,400 | — | — |
| 2025-03-17 | $21.13 | $22.25 | 115,400 | — | — |
| 2025-03-14 | $21.05 | $22.16 | 133,700 | — | — |
| 2025-03-13 | $20.60 | $21.69 | 125,300 | — | — |
| 2025-03-12 | $20.79 | $21.89 | 142,500 | — | — |
| 2025-03-11 | $20.66 | $21.75 | 171,800 | — | — |
| 2025-03-10 | $20.71 | $21.81 | 220,300 | — | — |
| 2025-03-07 | $21.58 | $22.72 | 187,500 | — | — |
| 2025-03-06 | $21.72 | $22.87 | 146,800 | — | — |
| 2025-03-05 | $21.90 | $23.06 | 223,700 | — | — |
| 2025-03-04 | $22.14 | $23.31 | 198,400 | — | — |
| 2025-03-03 | $22.77 | $23.98 | 151,000 | — | — |
| 2025-02-28 | $22.96 | $24.18 | 188,500 | — | — |
| 2025-02-27 | $22.56 | $23.75 | 187,600 | — | — |
| 2025-02-26 | $22.55 | $23.74 | 121,400 | — | — |
| 2025-02-25 | $22.63 | $23.83 | 167,100 | — | — |
| 2025-02-24 | $22.47 | $23.66 | 165,100 | — | — |
| 2025-02-21 | $22.69 | $23.89 | 208,500 | — | — |
| 2025-02-20 | $23.65 | $24.90 | 144,900 | — | — |
| 2025-02-19 | $23.75 | $25.01 | 120,900 | — | — |
| 2025-02-18 | $23.84 | $25.10 | 253,600 | — | — |
| 2025-02-14 | $23.85 | $25.11 | 117,700 | — | — |
| 2025-02-13 | $23.71 | $24.87 | 184,700 | — | — |
| 2025-02-12 | $23.36 | $24.50 | 174,000 | — | — |
| 2025-02-11 | $23.95 | $25.12 | 142,000 | — | — |
| 2025-02-10 | $23.20 | $24.34 | 159,300 | — | — |
| 2025-02-07 | $23.14 | $24.27 | 298,800 | — | — |
| 2025-02-06 | $23.17 | $24.30 | 182,900 | — | — |
| 2025-02-05 | $23.15 | $24.28 | 147,500 | — | — |
| 2025-02-04 | $22.92 | $24.04 | 190,100 | — | — |
| 2025-02-03 | $22.62 | $23.73 | 239,900 | — | — |
| 2025-01-31 | $23.20 | $24.34 | 260,300 | — | — |
| 2025-01-30 | $23.08 | $24.21 | 192,800 | — | — |
| 2025-01-29 | $23.13 | $24.26 | 131,000 | — | — |
| 2025-01-28 | $23.22 | $24.36 | 151,900 | — | — |
| 2025-01-27 | $23.53 | $24.68 | 364,000 | — | — |
| 2025-01-24 | $23.23 | $24.37 | 249,800 | — | — |
| 2025-01-23 | $23.48 | $24.63 | 402,200 | — | — |
| 2025-01-22 | $22.40 | $23.50 | 227,500 | — | — |
| 2025-01-21 | $22.73 | $23.84 | 222,600 | — | — |
| 2025-01-17 | $22.21 | $23.30 | 125,000 | — | — |
| 2025-01-16 | $21.86 | $22.93 | 158,500 | — | — |
| 2025-01-15 | $22.01 | $23.09 | 126,400 | — | — |
| 2025-01-14 | $21.31 | $22.35 | 136,600 | — | — |
| 2025-01-13 | $20.55 | $21.56 | 194,300 | — | — |
| 2025-01-10 | $20.14 | $21.13 | 197,400 | — | — |
| 2025-01-08 | $21.08 | $22.11 | 185,600 | — | — |
| 2025-01-07 | $21.36 | $22.41 | 237,000 | — | — |
| 2025-01-06 | $21.59 | $22.65 | 181,900 | — | — |
| 2025-01-03 | $21.78 | $22.85 | 176,100 | — | — |
| 2025-01-02 | $21.56 | $22.61 | 135,000 | — | — |