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
- 2025-06-11 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 | $21.01 | $21.01 | 88,100 | — | — |
| 2025-12-30 | $21.37 | $21.37 | 76,200 | — | — |
| 2025-12-29 | $21.34 | $21.34 | 100,600 | — | — |
| 2025-12-26 | $21.48 | $21.48 | 82,500 | — | — |
| 2025-12-24 | $21.33 | $21.33 | 30,800 | — | — |
| 2025-12-23 | $21.19 | $21.19 | 105,700 | — | — |
| 2025-12-22 | $21.50 | $21.50 | 128,300 | — | — |
| 2025-12-19 | $20.68 | $20.68 | 137,700 | — | — |
| 2025-12-18 | $20.95 | $20.95 | 91,900 | — | — |
| 2025-12-17 | $20.32 | $20.32 | 56,200 | — | — |
| 2025-12-16 | $20.24 | $20.24 | 92,200 | — | — |
| 2025-12-15 | $20.11 | $20.11 | 94,800 | — | — |
| 2025-12-12 | $20.22 | $20.22 | 169,200 | — | — |
| 2025-12-11 | $19.41 | $19.41 | 174,100 | — | — |
| 2025-12-10 | $18.92 | $18.92 | 96,700 | — | — |
| 2025-12-09 | $18.90 | $18.90 | 149,500 | — | — |
| 2025-12-08 | $18.07 | $18.07 | 60,400 | — | — |
| 2025-12-05 | $17.95 | $17.95 | 74,600 | — | — |
| 2025-12-04 | $18.45 | $18.45 | 76,600 | — | — |
| 2025-12-03 | $18.70 | $18.70 | 79,100 | — | — |
| 2025-12-02 | $18.75 | $18.75 | 80,300 | — | — |
| 2025-12-01 | $18.62 | $18.62 | 105,800 | — | — |
| 2025-11-28 | $19.03 | $19.03 | 34,500 | — | — |
| 2025-11-26 | $18.98 | $18.98 | 72,300 | — | — |
| 2025-11-25 | $18.52 | $18.52 | 89,000 | — | — |
| 2025-11-24 | $18.03 | $18.03 | 107,900 | — | — |
| 2025-11-21 | $18.14 | $18.14 | 87,800 | — | — |
| 2025-11-20 | $17.84 | $17.84 | 99,200 | — | — |
| 2025-11-19 | $18.28 | $18.28 | 63,800 | — | — |
| 2025-11-18 | $19.17 | $19.17 | 60,700 | — | — |
| 2025-11-17 | $18.68 | $18.68 | 93,000 | — | — |
| 2025-11-14 | $19.28 | $19.28 | 73,900 | — | — |
| 2025-11-13 | $18.70 | $18.70 | 91,000 | — | — |
| 2025-11-12 | $18.29 | $18.29 | 111,200 | — | — |
| 2025-11-11 | $17.92 | $17.92 | 60,600 | — | — |
| 2025-11-10 | $17.79 | $17.79 | 90,900 | — | — |
| 2025-11-07 | $17.83 | $17.83 | 69,600 | — | — |
| 2025-11-06 | $18.21 | $18.21 | 89,600 | — | — |
| 2025-11-05 | $18.78 | $18.78 | 90,700 | — | — |
| 2025-11-04 | $18.49 | $18.49 | 72,400 | — | — |
| 2025-11-03 | $18.70 | $18.70 | 83,500 | — | — |
| 2025-10-31 | $19.43 | $19.43 | 97,500 | — | — |
| 2025-10-30 | $19.50 | $19.50 | 140,200 | — | — |
| 2025-10-29 | $19.24 | $19.24 | 139,300 | — | — |
| 2025-10-28 | $18.96 | $18.96 | 116,900 | — | — |
| 2025-10-27 | $19.54 | $19.54 | 128,100 | — | — |
| 2025-10-24 | $18.94 | $18.94 | 99,600 | — | — |
| 2025-10-23 | $18.77 | $18.77 | 164,600 | — | — |
| 2025-10-22 | $18.85 | $18.85 | 204,700 | — | — |
| 2025-10-21 | $18.82 | $18.82 | 235,900 | — | — |
| 2025-10-20 | $18.05 | $18.05 | 143,200 | — | — |
| 2025-10-17 | $17.91 | $17.91 | 118,100 | — | — |
| 2025-10-16 | $17.60 | $17.60 | 140,500 | — | — |
| 2025-10-15 | $18.28 | $18.28 | 93,700 | — | — |
| 2025-10-14 | $18.28 | $18.28 | 73,800 | — | — |
| 2025-10-13 | $18.05 | $18.05 | 228,900 | — | — |
| 2025-10-10 | $17.64 | $17.64 | 301,800 | — | — |
| 2025-10-09 | $16.38 | $16.38 | 298,200 | — | — |
| 2025-10-08 | $17.56 | $17.56 | 196,900 | — | — |
| 2025-10-07 | $17.85 | $17.85 | 178,500 | — | — |
| 2025-10-06 | $17.20 | $17.20 | 286,400 | — | — |
| 2025-10-03 | $17.69 | $17.69 | 407,100 | — | — |
| 2025-10-02 | $17.26 | $17.26 | 401,500 | — | — |
| 2025-10-01 | $17.88 | $17.88 | 353,100 | — | — |
| 2025-09-30 | $19.77 | $19.77 | 166,800 | — | — |
| 2025-09-29 | $19.19 | $19.19 | 167,800 | — | — |
| 2025-09-26 | $19.52 | $19.52 | 176,300 | — | — |
| 2025-09-25 | $19.29 | $19.29 | 234,100 | — | — |
| 2025-09-24 | $19.12 | $19.12 | 132,500 | — | — |
| 2025-09-23 | $20.32 | $20.32 | 155,500 | — | — |
| 2025-09-22 | $20.99 | $20.99 | 178,200 | — | — |
| 2025-09-19 | $20.56 | $20.56 | 1,235,000 | — | — |
| 2025-09-18 | $21.16 | $21.16 | 210,500 | — | — |
| 2025-09-17 | $20.61 | $20.61 | 189,100 | — | — |
| 2025-09-16 | $20.64 | $20.64 | 147,400 | — | — |
| 2025-09-15 | $20.49 | $20.49 | 78,700 | — | — |
| 2025-09-12 | $21.00 | $21.00 | 93,000 | — | — |
| 2025-09-11 | $20.93 | $20.93 | 111,800 | — | — |
| 2025-09-10 | $21.14 | $21.14 | 56,400 | — | — |
| 2025-09-09 | $21.60 | $21.60 | 53,200 | — | — |
| 2025-09-08 | $21.74 | $21.74 | 85,100 | — | — |
| 2025-09-05 | $21.30 | $21.30 | 91,300 | — | — |
| 2025-09-04 | $22.44 | $22.44 | 73,800 | — | — |
| 2025-09-03 | $22.59 | $22.59 | 46,500 | — | — |
| 2025-09-02 | $22.25 | $22.25 | 42,000 | — | — |
| 2025-08-29 | $22.64 | $22.64 | 51,300 | — | — |
| 2025-08-28 | $22.41 | $22.41 | 44,200 | — | — |
| 2025-08-27 | $23.37 | $23.37 | 89,700 | — | — |
| 2025-08-26 | $22.80 | $22.80 | 49,800 | — | — |
| 2025-08-25 | $22.80 | $22.80 | 135,600 | — | — |
| 2025-08-22 | $22.66 | $22.66 | 56,500 | — | — |
| 2025-08-21 | $21.88 | $21.88 | 41,500 | — | — |
| 2025-08-20 | $21.84 | $21.84 | 46,000 | — | — |
| 2025-08-19 | $21.53 | $21.53 | 173,500 | — | — |
| 2025-08-18 | $22.11 | $22.11 | 107,100 | — | — |
| 2025-08-15 | $21.47 | $21.47 | 51,200 | — | — |
| 2025-08-14 | $21.85 | $21.85 | 207,500 | — | — |
| 2025-08-13 | $20.78 | $20.78 | 349,600 | — | — |
| 2025-08-12 | $19.86 | $19.86 | 272,500 | — | — |
| 2025-08-11 | $18.68 | $18.68 | 169,600 | — | — |
| 2025-08-08 | $19.09 | $19.09 | 130,200 | — | — |
| 2025-08-07 | $19.70 | $19.70 | 36,300 | — | — |
| 2025-08-06 | $19.99 | $19.99 | 104,400 | — | — |
| 2025-08-05 | $19.74 | $19.74 | 33,200 | — | — |
| 2025-08-04 | $19.50 | $19.50 | 94,400 | — | — |
| 2025-08-01 | $19.90 | $19.90 | 114,600 | — | — |
| 2025-07-31 | $19.98 | $19.98 | 107,000 | — | — |
| 2025-07-30 | $19.72 | $19.72 | 165,600 | — | — |
| 2025-07-29 | $20.44 | $20.44 | 119,700 | — | — |
| 2025-07-28 | $21.24 | $21.24 | 52,300 | — | — |
| 2025-07-25 | $21.31 | $21.31 | 63,700 | — | — |
| 2025-07-24 | $21.74 | $21.74 | 73,200 | — | — |
| 2025-07-23 | $20.82 | $20.82 | 77,900 | — | — |
| 2025-07-22 | $21.41 | $21.41 | 69,200 | — | — |
| 2025-07-21 | $21.59 | $21.59 | 68,300 | — | — |
| 2025-07-18 | $20.29 | $20.29 | 36,200 | — | — |
| 2025-07-17 | $20.70 | $20.70 | 79,300 | — | — |
| 2025-07-16 | $21.32 | $21.32 | 37,400 | — | — |
| 2025-07-15 | $20.68 | $20.68 | 183,200 | — | — |
| 2025-07-14 | $20.44 | $20.44 | 123,500 | — | — |
| 2025-07-11 | $20.05 | $20.05 | 59,600 | — | — |
| 2025-07-10 | $20.92 | $20.92 | 136,700 | — | — |
| 2025-07-09 | $21.09 | $21.09 | 107,900 | — | — |
| 2025-07-08 | $21.50 | $21.50 | 95,900 | — | — |
| 2025-07-07 | $21.69 | $21.69 | 134,700 | — | — |
| 2025-07-03 | $21.13 | $21.13 | 29,400 | — | — |
| 2025-07-02 | $20.70 | $20.70 | 67,600 | — | — |
| 2025-07-01 | $21.60 | $21.60 | 121,900 | — | — |
| 2025-06-30 | $21.52 | $21.52 | 136,600 | — | — |
| 2025-06-27 | $22.34 | $22.34 | 217,500 | — | — |
| 2025-06-26 | $21.05 | $21.05 | 253,200 | — | — |
| 2025-06-25 | $22.15 | $22.15 | 89,900 | — | — |
| 2025-06-24 | $22.43 | $22.43 | 46,400 | — | — |
| 2025-06-23 | $22.58 | $22.58 | 100,200 | — | — |
| 2025-06-20 | $22.57 | $22.57 | 189,800 | — | — |
| 2025-06-18 | $23.44 | $23.44 | 72,900 | — | — |
| 2025-06-17 | $23.58 | $23.58 | 138,200 | — | — |
| 2025-06-16 | $23.50 | $23.50 | 145,200 | — | — |
| 2025-06-13 | $23.66 | $23.66 | 127,700 | — | — |
| 2025-06-12 | $24.00 | $24.00 | 208,700 | — | — |
| 2025-06-11 | $24.68 | $24.68 | 3,079,300 | — | — |