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
- 2023-10-31 to 2026-09-03
- 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 | $20.93 | $20.93 | 0 | — | — |
| 2025-12-30 | $20.93 | $20.93 | 1,200 | — | — |
| 2025-12-29 | $21.18 | $21.18 | 5,600 | — | — |
| 2025-12-26 | $21.04 | $21.04 | 5,000 | — | — |
| 2025-12-24 | $22.00 | $22.00 | 3,300 | — | — |
| 2025-12-23 | $21.11 | $21.11 | 3,600 | — | — |
| 2025-12-22 | $23.40 | $23.40 | 1,700 | — | — |
| 2025-12-19 | $23.16 | $23.16 | 6,000 | — | — |
| 2025-12-18 | $25.50 | $25.50 | 26,300 | — | — |
| 2025-12-17 | $27.00 | $27.00 | 17,200 | — | — |
| 2025-12-16 | $25.85 | $25.85 | 8,700 | — | — |
| 2025-12-15 | $23.99 | $23.99 | 4,400 | — | — |
| 2025-12-12 | $23.70 | $23.70 | 10,200 | — | — |
| 2025-12-11 | $23.41 | $23.41 | 13,400 | — | — |
| 2025-12-10 | $22.99 | $22.99 | 12,600 | — | — |
| 2025-12-09 | $25.40 | $25.40 | 14,900 | — | — |
| 2025-12-08 | $24.20 | $24.20 | 16,200 | — | — |
| 2025-12-05 | $26.07 | $26.07 | 3,700 | — | — |
| 2025-12-04 | $26.25 | $26.25 | 65,700 | — | — |
| 2025-12-03 | $26.80 | $26.80 | 20,500 | — | — |
| 2025-12-02 | $25.99 | $25.99 | 31,800 | — | — |
| 2025-12-01 | $24.05 | $24.05 | 12,600 | — | — |
| 2025-11-28 | $24.89 | $24.89 | 0 | — | — |
| 2025-11-26 | $24.89 | $24.89 | 5,800 | — | — |
| 2025-11-25 | $22.15 | $22.15 | 6,900 | — | — |
| 2025-11-24 | $21.89 | $21.89 | 9,600 | — | — |
| 2025-11-21 | $20.20 | $20.20 | 11,300 | — | — |
| 2025-11-20 | $21.00 | $21.00 | 31,000 | — | — |
| 2025-11-19 | $17.66 | $17.66 | 24,800 | — | — |
| 2025-11-18 | $20.00 | $20.00 | 119,700 | — | — |
| 2025-11-17 | $21.61 | $21.61 | 865,600 | — | — |
| 2025-11-14 | $9.01 | $9.01 | 8,100 | — | — |
| 2025-11-13 | $14.00 | $14.00 | 800 | — | — |
| 2025-11-12 | $14.60 | $14.60 | 500 | — | — |
| 2025-11-11 | $15.79 | $15.79 | 700 | — | — |
| 2025-11-10 | $15.90 | $15.90 | 500 | — | — |
| 2025-11-07 | $16.75 | $16.75 | 0 | — | — |
| 2025-11-06 | $16.75 | $16.75 | 0 | — | — |
| 2025-11-05 | $16.75 | $16.75 | 800 | — | — |
| 2025-11-04 | $17.50 | $17.50 | 1,100 | — | — |
| 2025-11-03 | $18.00 | $18.00 | 700 | — | — |
| 2025-10-31 | $19.00 | $19.00 | 700 | — | — |
| 2025-10-30 | $18.11 | $18.11 | 1,400 | — | — |
| 2025-10-29 | $18.79 | $18.79 | 1,600 | — | — |
| 2025-10-28 | $20.03 | $20.03 | 2,300 | — | — |
| 2025-10-27 | $21.53 | $21.53 | 1,000 | — | — |
| 2025-10-24 | $21.09 | $21.09 | 400 | — | — |
| 2025-10-23 | $21.50 | $21.50 | 2,700 | — | — |
| 2025-10-22 | $20.77 | $20.77 | 1,800 | — | — |
| 2025-10-21 | $21.25 | $21.25 | 800 | — | — |
| 2025-10-20 | $21.05 | $21.05 | 2,000 | — | — |
| 2025-10-17 | $21.58 | $21.58 | 1,100 | — | — |
| 2025-10-16 | $21.70 | $21.70 | 3,900 | — | — |
| 2025-10-15 | $22.40 | $22.40 | 2,200 | — | — |
| 2025-10-14 | $20.23 | $20.23 | 2,200 | — | — |
| 2025-10-13 | $20.10 | $20.10 | 3,300 | — | — |
| 2025-10-10 | $20.02 | $20.02 | 2,500 | — | — |
| 2025-10-09 | $23.80 | $23.80 | 1,900 | — | — |
| 2025-10-08 | $22.50 | $22.50 | 0 | — | — |
| 2025-10-07 | $22.50 | $22.50 | 0 | — | — |
| 2025-10-06 | $22.50 | $22.50 | 1,300 | — | — |
| 2025-10-03 | $23.17 | $23.17 | 1,000 | — | — |
| 2025-10-02 | $24.72 | $24.72 | 0 | — | — |
| 2025-10-01 | $24.72 | $24.72 | 700 | — | — |
| 2025-09-30 | $23.80 | $23.80 | 1,800 | — | — |
| 2025-09-29 | $23.17 | $23.17 | 4,500 | — | — |
| 2025-09-26 | $27.95 | $27.95 | 0 | — | — |
| 2025-09-25 | $27.95 | $27.95 | 2,500 | — | — |
| 2025-09-24 | $27.03 | $27.03 | 2,600 | — | — |
| 2025-09-23 | $28.79 | $28.79 | 800 | — | — |
| 2025-09-22 | $27.77 | $27.77 | 3,400 | — | — |
| 2025-09-19 | $29.20 | $29.20 | 3,800 | — | — |
| 2025-09-18 | $31.28 | $31.28 | 4,300 | — | — |
| 2025-09-17 | $30.16 | $30.16 | 1,100 | — | — |
| 2025-09-16 | $30.49 | $30.49 | 2,100 | — | — |
| 2025-09-15 | $31.65 | $31.65 | 4,800 | — | — |
| 2025-09-12 | $33.92 | $33.92 | 4,400 | — | — |
| 2025-09-11 | $29.35 | $29.35 | 7,600 | — | — |
| 2025-09-10 | $33.88 | $33.88 | 4,200 | — | — |
| 2025-09-09 | $30.68 | $30.68 | 10,000 | — | — |
| 2025-09-08 | $31.01 | $31.01 | 5,100 | — | — |
| 2025-09-05 | $31.01 | $31.01 | 1,200 | — | — |
| 2025-09-04 | $33.00 | $33.00 | 9,000 | — | — |
| 2025-09-03 | $32.40 | $32.40 | 10,600 | — | — |
| 2025-09-02 | $32.00 | $32.00 | 13,200 | — | — |
| 2025-08-29 | $30.70 | $30.70 | 9,700 | — | — |
| 2025-08-28 | $29.60 | $29.60 | 4,000 | — | — |
| 2025-08-27 | $30.08 | $30.08 | 18,100 | — | — |
| 2025-08-26 | $28.25 | $28.25 | 9,700 | — | — |
| 2025-08-25 | $27.37 | $27.37 | 10,400 | — | — |
| 2025-08-22 | $25.75 | $25.75 | 7,400 | — | — |
| 2025-08-21 | $27.99 | $27.99 | 18,400 | — | — |
| 2025-08-20 | $32.76 | $32.76 | 151,200 | — | — |
| 2025-08-19 | $21.63 | $21.63 | 4,100 | — | — |
| 2025-08-18 | $19.06 | $19.06 | 1,500 | — | — |
| 2025-08-15 | $19.35 | $19.35 | 1,300 | — | — |
| 2025-08-14 | $18.40 | $18.40 | 2,900 | — | — |
| 2025-08-13 | $18.17 | $18.17 | 0 | — | — |
| 2025-08-12 | $18.17 | $18.17 | 800 | — | — |
| 2025-08-11 | $18.37 | $18.37 | 0 | — | — |
| 2025-08-08 | $18.37 | $18.37 | 1,200 | — | — |
| 2025-08-07 | $17.95 | $17.95 | 4,300 | — | — |
| 2025-08-06 | $20.00 | $20.00 | 300 | — | — |
| 2025-08-05 | $20.00 | $20.00 | 2,300 | — | — |
| 2025-08-04 | $20.53 | $20.53 | 0 | — | — |
| 2025-08-01 | $20.53 | $20.53 | 0 | — | — |
| 2025-07-31 | $20.53 | $20.53 | 0 | — | — |
| 2025-07-30 | $20.53 | $20.53 | 0 | — | — |
| 2025-07-29 | $20.53 | $20.53 | 0 | — | — |
| 2025-07-28 | $20.53 | $20.53 | 0 | — | — |
| 2025-07-25 | $20.53 | $20.53 | 3,900 | — | — |
| 2025-07-24 | $21.70 | $21.70 | 0 | — | — |
| 2025-07-23 | $21.70 | $21.70 | 3,800 | — | — |
| 2025-07-22 | $21.80 | $21.80 | 4,500 | — | — |
| 2025-07-21 | $21.97 | $21.97 | 2,400 | — | — |
| 2025-07-18 | $22.68 | $22.68 | 0 | — | — |
| 2025-07-17 | $22.68 | $22.68 | 4,600 | — | — |
| 2025-07-16 | $22.50 | $22.50 | 5,000 | — | — |
| 2025-07-15 | $23.53 | $23.53 | 1,700 | — | — |
| 2025-07-14 | $22.00 | $22.00 | 4,700 | — | — |
| 2025-07-11 | $23.90 | $23.90 | 0 | — | — |
| 2025-07-10 | $23.90 | $23.90 | 6,900 | — | — |
| 2025-07-09 | $22.16 | $22.16 | 5,800 | — | — |
| 2025-07-08 | $20.69 | $20.69 | 3,800 | — | — |
| 2025-07-07 | $21.90 | $21.90 | 4,700 | — | — |
| 2025-07-03 | $22.22 | $22.22 | 3,800 | — | — |
| 2025-07-02 | $20.49 | $20.49 | 5,000 | — | — |
| 2025-07-01 | $20.60 | $20.60 | 2,800 | — | — |
| 2025-06-30 | $20.15 | $20.15 | 2,400 | — | — |
| 2025-06-27 | $21.00 | $21.00 | 5,900 | — | — |
| 2025-06-26 | $20.81 | $20.81 | 2,600 | — | — |
| 2025-06-25 | $21.00 | $21.00 | 4,500 | — | — |
| 2025-06-24 | $23.99 | $23.99 | 3,600 | — | — |
| 2025-06-23 | $25.10 | $25.10 | 1,700 | — | — |
| 2025-06-20 | $24.00 | $24.00 | 1,400 | — | — |
| 2025-06-18 | $25.00 | $25.00 | 1,900 | — | — |
| 2025-06-17 | $25.21 | $25.21 | 2,000 | — | — |
| 2025-06-16 | $25.75 | $25.75 | 3,500 | — | — |
| 2025-06-13 | $25.85 | $25.85 | 0 | — | — |
| 2025-06-12 | $25.85 | $25.85 | 4,900 | — | — |
| 2025-06-11 | $25.22 | $25.22 | 2,300 | — | — |
| 2025-06-10 | $25.41 | $25.41 | 0 | — | — |
| 2025-06-09 | $25.41 | $25.41 | 1,400 | — | — |
| 2025-06-06 | $24.72 | $24.72 | 4,900 | — | — |
| 2025-06-05 | $25.96 | $25.96 | 2,400 | — | — |
| 2025-06-04 | $26.76 | $26.76 | 5,300 | — | — |
| 2025-06-03 | $26.94 | $26.94 | 7,400 | — | — |
| 2025-06-02 | $26.90 | $26.90 | 4,100 | — | — |
| 2025-05-30 | $26.30 | $26.30 | 2,700 | — | — |
| 2025-05-29 | $26.80 | $26.80 | 3,500 | — | — |
| 2025-05-28 | $26.75 | $26.75 | 1,500 | — | — |
| 2025-05-27 | $27.40 | $27.40 | 3,600 | — | — |
| 2025-05-23 | $26.78 | $26.78 | 5,000 | — | — |
| 2025-05-22 | $26.31 | $26.31 | 5,700 | — | — |
| 2025-05-21 | $26.39 | $26.39 | 6,000 | — | — |
| 2025-05-20 | $27.91 | $27.91 | 7,200 | — | — |
| 2025-05-19 | $26.50 | $26.50 | 6,800 | — | — |
| 2025-05-16 | $25.95 | $25.95 | 7,400 | — | — |
| 2025-05-15 | $25.99 | $25.99 | 10,100 | — | — |
| 2025-05-14 | $24.58 | $24.58 | 10,800 | — | — |
| 2025-05-13 | $24.52 | $24.52 | 21,000 | — | — |
| 2025-05-12 | $23.36 | $23.36 | 59,200 | — | — |
| 2025-05-09 | $24.30 | $24.30 | 6,900 | — | — |
| 2025-05-08 | $26.63 | $26.63 | 17,400 | — | — |
| 2025-05-07 | $25.51 | $25.51 | 5,400 | — | — |
| 2025-05-06 | $26.19 | $26.19 | 3,300 | — | — |
| 2025-05-05 | $25.57 | $25.57 | 1,000 | — | — |
| 2025-05-02 | $26.19 | $26.19 | 2,800 | — | — |
| 2025-05-01 | $26.01 | $26.01 | 13,200 | — | — |
| 2025-04-30 | $26.01 | $26.01 | 7,700 | — | — |
| 2025-04-29 | $28.50 | $28.50 | 0 | — | — |
| 2025-04-28 | $28.50 | $28.50 | 4,500 | — | — |
| 2025-04-25 | $26.52 | $26.52 | 7,200 | — | — |
| 2025-04-24 | $28.80 | $28.80 | 6,200 | — | — |
| 2025-04-23 | $27.53 | $27.53 | 14,700 | — | — |
| 2025-04-22 | $26.28 | $26.28 | 15,100 | — | — |
| 2025-04-21 | $26.04 | $26.04 | 15,400 | — | — |
| 2025-04-17 | $28.42 | $28.42 | 5,700 | — | — |
| 2025-04-16 | $29.89 | $29.89 | 7,200 | — | — |
| 2025-04-15 | $29.50 | $29.50 | 4,600 | — | — |
| 2025-04-14 | $31.17 | $31.17 | 7,200 | — | — |
| 2025-04-11 | $33.01 | $33.01 | 5,100 | — | — |
| 2025-04-10 | $33.27 | $33.27 | 3,200 | — | — |
| 2025-04-09 | $32.01 | $32.01 | 15,500 | — | — |
| 2025-04-08 | $31.85 | $31.85 | 4,800 | — | — |
| 2025-04-07 | $31.02 | $31.02 | 7,200 | — | — |
| 2025-04-04 | $31.90 | $31.90 | 9,500 | — | — |
| 2025-04-03 | $33.34 | $33.34 | 8,300 | — | — |
| 2025-04-02 | $30.48 | $30.48 | 13,200 | — | — |
| 2025-04-01 | $27.71 | $27.71 | 14,200 | — | — |
| 2025-03-31 | $27.01 | $27.01 | 18,300 | — | — |
| 2025-03-28 | $25.24 | $25.24 | 8,200 | — | — |
| 2025-03-27 | $28.60 | $28.60 | 9,800 | — | — |
| 2025-03-26 | $29.10 | $29.10 | 33,400 | — | — |
| 2025-03-25 | $31.85 | $31.85 | 25,100 | — | — |
| 2025-03-24 | $32.55 | $32.55 | 22,700 | — | — |
| 2025-03-21 | $29.90 | $29.90 | 9,000 | — | — |
| 2025-03-20 | $30.00 | $30.00 | 27,500 | — | — |
| 2025-03-19 | $33.90 | $33.90 | 21,300 | — | — |
| 2025-03-18 | $32.62 | $32.62 | 64,200 | — | — |
| 2025-03-17 | $29.41 | $29.41 | 17,900 | — | — |
| 2025-03-14 | $24.90 | $24.90 | 3,600 | — | — |
| 2025-03-13 | $24.00 | $24.00 | 16,500 | — | — |
| 2025-03-12 | $24.80 | $24.80 | 17,600 | — | — |
| 2025-03-11 | $23.81 | $23.81 | 38,600 | — | — |
| 2025-03-10 | $22.28 | $22.28 | 21,100 | — | — |
| 2025-03-07 | $22.50 | $22.50 | 29,300 | — | — |
| 2025-03-06 | $18.10 | $18.10 | 40,000 | — | — |
| 2025-03-05 | $25.90 | $25.90 | 43,500 | — | — |
| 2025-03-04 | $24.50 | $24.50 | 19,800 | — | — |
| 2025-03-03 | $27.25 | $27.25 | 48,000 | — | — |
| 2025-02-28 | $31.29 | $31.29 | 34,300 | — | — |
| 2025-02-27 | $32.69 | $32.69 | 33,900 | — | — |
| 2025-02-26 | $31.01 | $31.01 | 23,500 | — | — |
| 2025-02-25 | $28.03 | $28.03 | 49,100 | — | — |
| 2025-02-24 | $34.74 | $34.74 | 22,900 | — | — |
| 2025-02-21 | $41.00 | $41.00 | 38,800 | — | — |
| 2025-02-20 | $47.00 | $47.00 | 89,900 | — | — |
| 2025-02-19 | $39.31 | $39.31 | 287,800 | — | — |
| 2025-02-18 | $30.50 | $30.50 | 38,400 | — | — |
| 2025-02-14 | $26.57 | $26.57 | 20,700 | — | — |
| 2025-02-13 | $23.91 | $23.91 | 6,500 | — | — |
| 2025-02-12 | $24.35 | $24.35 | 22,000 | — | — |
| 2025-02-11 | $25.56 | $25.56 | 41,500 | — | — |
| 2025-02-10 | $17.50 | $17.50 | 6,900 | — | — |
| 2025-02-07 | $16.81 | $16.81 | 11,800 | — | — |
| 2025-02-06 | $16.96 | $16.96 | 19,900 | — | — |
| 2025-02-05 | $15.92 | $15.92 | 6,600 | — | — |
| 2025-02-04 | $15.72 | $15.72 | 2,400 | — | — |
| 2025-02-03 | $14.80 | $14.80 | 16,200 | — | — |
| 2025-01-31 | $15.90 | $15.90 | 20,500 | — | — |
| 2025-01-30 | $14.72 | $14.72 | 3,800 | — | — |
| 2025-01-29 | $14.68 | $14.68 | 6,300 | — | — |
| 2025-01-28 | $15.29 | $15.29 | 10,200 | — | — |
| 2025-01-27 | $15.76 | $15.76 | 19,000 | — | — |
| 2025-01-24 | $16.16 | $16.16 | 1,500 | — | — |
| 2025-01-23 | $17.04 | $17.04 | 16,000 | — | — |
| 2025-01-22 | $15.30 | $15.30 | 6,400 | — | — |
| 2025-01-21 | $16.20 | $16.20 | 11,900 | — | — |
| 2025-01-17 | $16.75 | $16.75 | 10,500 | — | — |
| 2025-01-16 | $16.35 | $16.35 | 20,800 | — | — |
| 2025-01-15 | $15.80 | $15.80 | 11,800 | — | — |
| 2025-01-14 | $15.09 | $15.09 | 28,900 | — | — |
| 2025-01-13 | $14.56 | $14.56 | 37,100 | — | — |
| 2025-01-10 | $17.14 | $17.14 | 10,500 | — | — |
| 2025-01-08 | $16.70 | $16.70 | 28,700 | — | — |
| 2025-01-07 | $15.20 | $15.20 | 4,600 | — | — |
| 2025-01-06 | $15.44 | $15.44 | 22,500 | — | — |
| 2025-01-03 | $15.53 | $15.53 | 12,900 | — | — |
| 2025-01-02 | $16.25 | $16.25 | 27,300 | — | — |