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
- 2024-01-26 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 | $20.12 | $20.12 | 620,600 | — | — |
| 2025-12-30 | $20.72 | $20.72 | 660,400 | — | — |
| 2025-12-29 | $21.15 | $21.15 | 253,800 | — | — |
| 2025-12-26 | $21.97 | $21.97 | 215,300 | — | — |
| 2025-12-24 | $22.29 | $22.29 | 77,000 | — | — |
| 2025-12-23 | $22.32 | $22.32 | 202,200 | — | — |
| 2025-12-22 | $22.40 | $22.40 | 282,600 | — | — |
| 2025-12-19 | $22.01 | $22.01 | 1,019,700 | — | — |
| 2025-12-18 | $21.17 | $21.17 | 762,400 | — | — |
| 2025-12-17 | $22.24 | $22.24 | 634,800 | — | — |
| 2025-12-16 | $23.11 | $23.11 | 477,400 | — | — |
| 2025-12-15 | $23.64 | $23.64 | 540,100 | — | — |
| 2025-12-12 | $24.42 | $24.42 | 209,800 | — | — |
| 2025-12-11 | $24.32 | $24.32 | 306,800 | — | — |
| 2025-12-10 | $24.35 | $24.35 | 526,100 | — | — |
| 2025-12-09 | $24.91 | $24.91 | 246,200 | — | — |
| 2025-12-08 | $24.98 | $24.98 | 557,400 | — | — |
| 2025-12-05 | $24.69 | $24.69 | 643,200 | — | — |
| 2025-12-04 | $24.35 | $24.35 | 944,300 | — | — |
| 2025-12-03 | $22.88 | $22.88 | 442,900 | — | — |
| 2025-12-02 | $20.75 | $20.75 | 308,100 | — | — |
| 2025-12-01 | $22.52 | $22.52 | 350,900 | — | — |
| 2025-11-28 | $22.94 | $22.94 | 126,600 | — | — |
| 2025-11-26 | $23.05 | $23.05 | 590,900 | — | — |
| 2025-11-25 | $22.78 | $22.78 | 368,300 | — | — |
| 2025-11-24 | $21.51 | $21.51 | 308,100 | — | — |
| 2025-11-21 | $20.35 | $20.35 | 164,700 | — | — |
| 2025-11-20 | $20.06 | $20.06 | 192,300 | — | — |
| 2025-11-19 | $20.03 | $20.03 | 136,300 | — | — |
| 2025-11-18 | $20.21 | $20.21 | 153,100 | — | — |
| 2025-11-17 | $20.69 | $20.69 | 270,700 | — | — |
| 2025-11-14 | $20.69 | $20.69 | 456,700 | — | — |
| 2025-11-13 | $19.68 | $19.68 | 249,800 | — | — |
| 2025-11-12 | $20.20 | $20.20 | 366,800 | — | — |
| 2025-11-11 | $19.38 | $19.38 | 329,100 | — | — |
| 2025-11-10 | $18.60 | $18.60 | 387,700 | — | — |
| 2025-11-07 | $18.05 | $18.05 | 282,400 | — | — |
| 2025-11-06 | $18.39 | $18.39 | 212,900 | — | — |
| 2025-11-05 | $18.33 | $18.33 | 317,000 | — | — |
| 2025-11-04 | $18.71 | $18.71 | 686,500 | — | — |
| 2025-11-03 | $17.60 | $17.60 | 440,400 | — | — |
| 2025-10-31 | $18.73 | $18.73 | 245,500 | — | — |
| 2025-10-30 | $18.47 | $18.47 | 496,000 | — | — |
| 2025-10-29 | $18.68 | $18.68 | 219,800 | — | — |
| 2025-10-28 | $19.66 | $19.66 | 520,200 | — | — |
| 2025-10-27 | $19.49 | $19.49 | 527,300 | — | — |
| 2025-10-24 | $18.60 | $18.60 | 292,500 | — | — |
| 2025-10-23 | $18.09 | $18.09 | 260,300 | — | — |
| 2025-10-22 | $18.49 | $18.49 | 222,300 | — | — |
| 2025-10-21 | $19.59 | $19.59 | 336,200 | — | — |
| 2025-10-20 | $19.99 | $19.99 | 242,600 | — | — |
| 2025-10-17 | $19.51 | $19.51 | 168,900 | — | — |
| 2025-10-16 | $19.63 | $19.63 | 172,000 | — | — |
| 2025-10-15 | $20.58 | $20.58 | 390,300 | — | — |
| 2025-10-14 | $20.00 | $20.00 | 403,600 | — | — |
| 2025-10-13 | $20.90 | $20.90 | 194,100 | — | — |
| 2025-10-10 | $20.86 | $20.86 | 223,300 | — | — |
| 2025-10-09 | $21.13 | $21.13 | 577,100 | — | — |
| 2025-10-08 | $20.82 | $20.82 | 433,700 | — | — |
| 2025-10-07 | $19.31 | $19.31 | 174,200 | — | — |
| 2025-10-06 | $19.95 | $19.95 | 259,000 | — | — |
| 2025-10-03 | $19.84 | $19.84 | 353,800 | — | — |
| 2025-10-02 | $18.83 | $18.83 | 190,700 | — | — |
| 2025-10-01 | $18.46 | $18.46 | 127,100 | — | — |
| 2025-09-30 | $18.45 | $18.45 | 270,900 | — | — |
| 2025-09-29 | $18.16 | $18.16 | 529,400 | — | — |
| 2025-09-26 | $18.03 | $18.03 | 275,700 | — | — |
| 2025-09-25 | $17.17 | $17.17 | 148,200 | — | — |
| 2025-09-24 | $17.86 | $17.86 | 166,800 | — | — |
| 2025-09-23 | $18.27 | $18.27 | 272,500 | — | — |
| 2025-09-22 | $18.62 | $18.62 | 326,300 | — | — |
| 2025-09-19 | $17.65 | $17.65 | 1,516,800 | — | — |
| 2025-09-18 | $18.58 | $18.58 | 358,000 | — | — |
| 2025-09-17 | $17.51 | $17.51 | 311,000 | — | — |
| 2025-09-16 | $18.20 | $18.20 | 215,700 | — | — |
| 2025-09-15 | $18.95 | $18.95 | 268,000 | — | — |
| 2025-09-12 | $19.71 | $19.71 | 297,400 | — | — |
| 2025-09-11 | $19.02 | $19.02 | 490,700 | — | — |
| 2025-09-10 | $18.87 | $18.87 | 424,600 | — | — |
| 2025-09-09 | $19.82 | $19.82 | 261,200 | — | — |
| 2025-09-08 | $20.21 | $20.21 | 524,100 | — | — |
| 2025-09-05 | $20.19 | $20.19 | 477,300 | — | — |
| 2025-09-04 | $19.52 | $19.52 | 182,700 | — | — |
| 2025-09-03 | $19.24 | $19.24 | 172,100 | — | — |
| 2025-09-02 | $19.84 | $19.84 | 346,300 | — | — |
| 2025-08-29 | $19.12 | $19.12 | 225,200 | — | — |
| 2025-08-28 | $19.21 | $19.21 | 149,500 | — | — |
| 2025-08-27 | $19.21 | $19.21 | 273,100 | — | — |
| 2025-08-26 | $19.59 | $19.59 | 197,400 | — | — |
| 2025-08-25 | $19.35 | $19.35 | 184,600 | — | — |
| 2025-08-22 | $20.11 | $20.11 | 297,400 | — | — |
| 2025-08-21 | $19.88 | $19.88 | 105,700 | — | — |
| 2025-08-20 | $19.27 | $19.27 | 224,200 | — | — |
| 2025-08-19 | $19.20 | $19.20 | 200,000 | — | — |
| 2025-08-18 | $19.24 | $19.24 | 128,900 | — | — |
| 2025-08-15 | $19.53 | $19.53 | 274,800 | — | — |
| 2025-08-14 | $18.62 | $18.62 | 507,100 | — | — |
| 2025-08-13 | $18.02 | $18.02 | 543,100 | — | — |
| 2025-08-12 | $16.95 | $16.95 | 654,700 | — | — |
| 2025-08-11 | $17.39 | $17.39 | 523,500 | — | — |
| 2025-08-08 | $17.99 | $17.99 | 134,300 | — | — |
| 2025-08-07 | $18.54 | $18.54 | 153,000 | — | — |
| 2025-08-06 | $19.09 | $19.09 | 191,200 | — | — |
| 2025-08-05 | $19.45 | $19.45 | 362,100 | — | — |
| 2025-08-04 | $18.78 | $18.78 | 229,900 | — | — |
| 2025-08-01 | $18.66 | $18.66 | 304,200 | — | — |
| 2025-07-31 | $19.51 | $19.51 | 250,500 | — | — |
| 2025-07-30 | $19.59 | $19.59 | 277,300 | — | — |
| 2025-07-29 | $20.24 | $20.24 | 213,100 | — | — |
| 2025-07-28 | $20.93 | $20.93 | 309,400 | — | — |
| 2025-07-25 | $21.18 | $21.18 | 146,200 | — | — |
| 2025-07-24 | $21.45 | $21.45 | 185,700 | — | — |
| 2025-07-23 | $21.89 | $21.89 | 365,900 | — | — |
| 2025-07-22 | $21.56 | $21.56 | 266,000 | — | — |
| 2025-07-21 | $21.55 | $21.55 | 263,700 | — | — |
| 2025-07-18 | $22.05 | $22.05 | 316,500 | — | — |
| 2025-07-17 | $22.72 | $22.72 | 272,000 | — | — |
| 2025-07-16 | $21.90 | $21.90 | 206,200 | — | — |
| 2025-07-15 | $21.62 | $21.62 | 208,900 | — | — |
| 2025-07-14 | $21.87 | $21.87 | 224,000 | — | — |
| 2025-07-11 | $21.63 | $21.63 | 175,000 | — | — |
| 2025-07-10 | $22.03 | $22.03 | 304,100 | — | — |
| 2025-07-09 | $21.34 | $21.34 | 236,700 | — | — |
| 2025-07-08 | $20.33 | $20.33 | 207,300 | — | — |
| 2025-07-07 | $20.17 | $20.17 | 342,000 | — | — |
| 2025-07-03 | $20.77 | $20.77 | 286,000 | — | — |
| 2025-07-02 | $21.10 | $21.10 | 949,100 | — | — |
| 2025-07-01 | $20.89 | $20.89 | 415,100 | — | — |
| 2025-06-30 | $21.77 | $21.77 | 305,800 | — | — |
| 2025-06-27 | $22.91 | $22.91 | 876,300 | — | — |
| 2025-06-26 | $22.81 | $22.81 | 292,000 | — | — |
| 2025-06-25 | $22.80 | $22.80 | 418,100 | — | — |
| 2025-06-24 | $23.11 | $23.11 | 977,900 | — | — |
| 2025-06-23 | $22.80 | $22.80 | 1,350,700 | — | — |
| 2025-06-20 | $25.22 | $25.22 | 441,500 | — | — |
| 2025-06-18 | $24.89 | $24.89 | 221,900 | — | — |
| 2025-06-17 | $24.98 | $24.98 | 367,100 | — | — |
| 2025-06-16 | $25.42 | $25.42 | 512,100 | — | — |
| 2025-06-13 | $23.27 | $23.27 | 441,300 | — | — |
| 2025-06-12 | $23.63 | $23.63 | 672,600 | — | — |
| 2025-06-11 | $23.29 | $23.29 | 179,000 | — | — |
| 2025-06-10 | $24.50 | $24.50 | 322,500 | — | — |
| 2025-06-09 | $23.60 | $23.60 | 199,800 | — | — |
| 2025-06-06 | $23.52 | $23.52 | 219,200 | — | — |
| 2025-06-05 | $23.47 | $23.47 | 529,700 | — | — |
| 2025-06-04 | $22.72 | $22.72 | 386,100 | — | — |
| 2025-06-03 | $23.12 | $23.12 | 569,400 | — | — |
| 2025-06-02 | $22.00 | $22.00 | 588,300 | — | — |
| 2025-05-30 | $21.25 | $21.25 | 310,600 | — | — |
| 2025-05-29 | $21.00 | $21.00 | 577,300 | — | — |
| 2025-05-28 | $20.04 | $20.04 | 302,000 | — | — |
| 2025-05-27 | $20.63 | $20.63 | 261,200 | — | — |
| 2025-05-23 | $20.40 | $20.40 | 360,600 | — | — |
| 2025-05-22 | $20.63 | $20.63 | 336,400 | — | — |
| 2025-05-21 | $20.47 | $20.47 | 178,100 | — | — |
| 2025-05-20 | $20.86 | $20.86 | 474,100 | — | — |
| 2025-05-19 | $19.35 | $19.35 | 165,100 | — | — |
| 2025-05-16 | $19.36 | $19.36 | 137,000 | — | — |
| 2025-05-15 | $19.24 | $19.24 | 167,100 | — | — |
| 2025-05-14 | $18.75 | $18.75 | 166,800 | — | — |
| 2025-05-13 | $19.10 | $19.10 | 151,200 | — | — |
| 2025-05-12 | $19.99 | $19.99 | 241,100 | — | — |
| 2025-05-09 | $20.15 | $20.15 | 233,900 | — | — |
| 2025-05-08 | $19.75 | $19.75 | 101,700 | — | — |
| 2025-05-07 | $19.80 | $19.80 | 124,800 | — | — |
| 2025-05-06 | $19.69 | $19.69 | 182,000 | — | — |
| 2025-05-05 | $20.81 | $20.81 | 90,300 | — | — |
| 2025-05-02 | $21.30 | $21.30 | 132,900 | — | — |
| 2025-05-01 | $21.08 | $21.08 | 124,300 | — | — |
| 2025-04-30 | $21.26 | $21.26 | 183,700 | — | — |
| 2025-04-29 | $20.90 | $20.90 | 97,300 | — | — |
| 2025-04-28 | $20.92 | $20.92 | 165,400 | — | — |
| 2025-04-25 | $20.82 | $20.82 | 158,400 | — | — |
| 2025-04-24 | $21.17 | $21.17 | 108,200 | — | — |
| 2025-04-23 | $21.08 | $21.08 | 247,000 | — | — |
| 2025-04-22 | $20.28 | $20.28 | 148,400 | — | — |
| 2025-04-21 | $19.54 | $19.54 | 202,600 | — | — |
| 2025-04-17 | $18.14 | $18.14 | 179,600 | — | — |
| 2025-04-16 | $17.90 | $17.90 | 120,900 | — | — |
| 2025-04-15 | $18.63 | $18.63 | 142,900 | — | — |
| 2025-04-14 | $18.39 | $18.39 | 224,500 | — | — |
| 2025-04-11 | $18.15 | $18.15 | 281,300 | — | — |
| 2025-04-10 | $16.86 | $16.86 | 246,200 | — | — |
| 2025-04-09 | $17.56 | $17.56 | 343,200 | — | — |
| 2025-04-08 | $16.30 | $16.30 | 305,000 | — | — |
| 2025-04-07 | $16.61 | $16.61 | 199,200 | — | — |
| 2025-04-04 | $16.42 | $16.42 | 827,400 | — | — |
| 2025-04-03 | $16.94 | $16.94 | 340,500 | — | — |
| 2025-04-02 | $18.00 | $18.00 | 277,200 | — | — |
| 2025-04-01 | $18.03 | $18.03 | 305,200 | — | — |
| 2025-03-31 | $18.49 | $18.49 | 433,300 | — | — |
| 2025-03-28 | $18.95 | $18.95 | 121,200 | — | — |
| 2025-03-27 | $18.57 | $18.57 | 166,000 | — | — |
| 2025-03-26 | $18.28 | $18.28 | 186,800 | — | — |
| 2025-03-25 | $18.99 | $18.99 | 214,200 | — | — |
| 2025-03-24 | $20.21 | $20.21 | 131,400 | — | — |
| 2025-03-21 | $19.52 | $19.52 | 374,100 | — | — |
| 2025-03-20 | $19.54 | $19.54 | 129,700 | — | — |
| 2025-03-19 | $19.60 | $19.60 | 121,700 | — | — |
| 2025-03-18 | $19.50 | $19.50 | 117,600 | — | — |
| 2025-03-17 | $20.56 | $20.56 | 303,900 | — | — |
| 2025-03-14 | $21.00 | $21.00 | 303,400 | — | — |
| 2025-03-13 | $21.75 | $21.75 | 89,900 | — | — |
| 2025-03-12 | $22.45 | $22.45 | 159,900 | — | — |
| 2025-03-11 | $22.48 | $22.48 | 208,500 | — | — |
| 2025-03-10 | $21.73 | $21.73 | 112,100 | — | — |
| 2025-03-07 | $21.87 | $21.87 | 156,900 | — | — |
| 2025-03-06 | $21.81 | $21.81 | 190,700 | — | — |
| 2025-03-05 | $22.47 | $22.47 | 161,600 | — | — |
| 2025-03-04 | $21.96 | $21.96 | 215,600 | — | — |
| 2025-03-03 | $22.03 | $22.03 | 369,900 | — | — |
| 2025-02-28 | $23.61 | $23.61 | 223,600 | — | — |
| 2025-02-27 | $23.70 | $23.70 | 109,600 | — | — |
| 2025-02-26 | $24.38 | $24.38 | 344,700 | — | — |
| 2025-02-25 | $25.23 | $25.23 | 210,600 | — | — |
| 2025-02-24 | $25.26 | $25.26 | 202,400 | — | — |
| 2025-02-21 | $27.07 | $27.07 | 238,000 | — | — |
| 2025-02-20 | $27.39 | $27.39 | 103,400 | — | — |
| 2025-02-19 | $27.11 | $27.11 | 129,100 | — | — |
| 2025-02-18 | $26.21 | $26.21 | 118,700 | — | — |
| 2025-02-14 | $26.60 | $26.60 | 115,900 | — | — |
| 2025-02-13 | $26.85 | $26.85 | 69,700 | — | — |
| 2025-02-12 | $26.90 | $26.90 | 91,800 | — | — |
| 2025-02-11 | $26.90 | $26.90 | 110,300 | — | — |
| 2025-02-10 | $26.91 | $26.91 | 124,900 | — | — |
| 2025-02-07 | $26.09 | $26.09 | 345,500 | — | — |
| 2025-02-06 | $27.38 | $27.38 | 85,100 | — | — |
| 2025-02-05 | $29.25 | $29.25 | 272,400 | — | — |
| 2025-02-04 | $28.20 | $28.20 | 137,800 | — | — |
| 2025-02-03 | $27.56 | $27.56 | 174,200 | — | — |
| 2025-01-31 | $28.54 | $28.54 | 121,100 | — | — |
| 2025-01-30 | $29.09 | $29.09 | 136,800 | — | — |
| 2025-01-29 | $29.02 | $29.02 | 129,000 | — | — |
| 2025-01-28 | $28.80 | $28.80 | 214,100 | — | — |
| 2025-01-27 | $28.24 | $28.24 | 226,300 | — | — |
| 2025-01-24 | $27.30 | $27.30 | 96,500 | — | — |
| 2025-01-23 | $27.25 | $27.25 | 136,000 | — | — |
| 2025-01-22 | $26.63 | $26.63 | 187,700 | — | — |
| 2025-01-21 | $25.31 | $25.31 | 127,500 | — | — |
| 2025-01-17 | $24.41 | $24.41 | 107,600 | — | — |
| 2025-01-16 | $24.48 | $24.48 | 105,800 | — | — |
| 2025-01-15 | $24.92 | $24.92 | 159,100 | — | — |
| 2025-01-14 | $24.85 | $24.85 | 142,500 | — | — |
| 2025-01-13 | $25.42 | $25.42 | 100,300 | — | — |
| 2025-01-10 | $24.88 | $24.88 | 238,200 | — | — |
| 2025-01-08 | $26.86 | $26.86 | 143,800 | — | — |
| 2025-01-07 | $26.84 | $26.84 | 90,300 | — | — |
| 2025-01-06 | $26.15 | $26.15 | 106,600 | — | — |
| 2025-01-03 | $27.52 | $27.52 | 115,200 | — | — |
| 2025-01-02 | $27.47 | $27.47 | 151,100 | — | — |