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
- 2019-06-26 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 | $22.61 | $41.69 | 355,400 | — | — |
| 2025-12-30 | $22.76 | $41.97 | 161,900 | — | — |
| 2025-12-29 | $22.59 | $41.65 | 145,000 | — | — |
| 2025-12-26 | $22.86 | $42.15 | 80,600 | — | — |
| 2025-12-24 | $22.99 | $42.39 | 107,300 | — | — |
| 2025-12-23 | $22.84 | $42.11 | 171,500 | — | — |
| 2025-12-22 | $22.89 | $42.21 | 147,300 | — | — |
| 2025-12-19 | $23.24 | $41.90 | 176,100 | — | — |
| 2025-12-18 | $22.60 | $40.74 | 220,400 | — | — |
| 2025-12-17 | $22.08 | $39.81 | 274,100 | — | — |
| 2025-12-16 | $22.31 | $40.22 | 259,600 | — | — |
| 2025-12-15 | $22.22 | $40.06 | 159,700 | — | — |
| 2025-12-12 | $22.41 | $40.40 | 159,200 | — | — |
| 2025-12-11 | $23.00 | $41.46 | 170,900 | — | — |
| 2025-12-10 | $23.04 | $41.54 | 143,000 | — | — |
| 2025-12-09 | $22.90 | $41.28 | 145,300 | — | — |
| 2025-12-08 | $22.86 | $41.21 | 132,200 | — | — |
| 2025-12-05 | $22.75 | $41.01 | 133,300 | — | — |
| 2025-12-04 | $22.56 | $40.67 | 151,500 | — | — |
| 2025-12-03 | $22.29 | $40.18 | 202,800 | — | — |
| 2025-12-02 | $22.20 | $40.02 | 180,500 | — | — |
| 2025-12-01 | $22.18 | $39.99 | 242,500 | — | — |
| 2025-11-28 | $22.10 | $39.84 | 297,300 | — | — |
| 2025-11-26 | $21.80 | $39.30 | 173,300 | — | — |
| 2025-11-25 | $21.48 | $38.72 | 155,600 | — | — |
| 2025-11-24 | $21.56 | $38.87 | 120,800 | — | — |
| 2025-11-21 | $21.01 | $37.88 | 187,400 | — | — |
| 2025-11-20 | $21.03 | $37.91 | 295,500 | — | — |
| 2025-11-19 | $21.32 | $38.44 | 192,300 | — | — |
| 2025-11-18 | $20.95 | $37.77 | 241,400 | — | — |
| 2025-11-17 | $21.32 | $38.44 | 158,400 | — | — |
| 2025-11-14 | $21.59 | $38.92 | 206,100 | — | — |
| 2025-11-13 | $21.87 | $39.13 | 212,000 | — | — |
| 2025-11-12 | $22.67 | $40.57 | 160,200 | — | — |
| 2025-11-11 | $22.61 | $40.46 | 216,200 | — | — |
| 2025-11-10 | $22.66 | $40.55 | 288,700 | — | — |
| 2025-11-07 | $22.25 | $39.81 | 162,000 | — | — |
| 2025-11-06 | $22.47 | $40.21 | 220,400 | — | — |
| 2025-11-05 | $22.94 | $41.05 | 238,600 | — | — |
| 2025-11-04 | $22.97 | $41.10 | 186,200 | — | — |
| 2025-11-03 | $23.00 | $41.16 | 284,500 | — | — |
| 2025-10-31 | $22.92 | $41.01 | 260,700 | — | — |
| 2025-10-30 | $22.81 | $40.82 | 227,600 | — | — |
| 2025-10-29 | $22.73 | $40.67 | 262,700 | — | — |
| 2025-10-28 | $22.22 | $39.76 | 228,900 | — | — |
| 2025-10-27 | $21.89 | $39.17 | 170,300 | — | — |
| 2025-10-24 | $21.57 | $38.60 | 137,500 | — | — |
| 2025-10-23 | $21.20 | $37.94 | 194,700 | — | — |
| 2025-10-22 | $21.16 | $37.86 | 265,000 | — | — |
| 2025-10-21 | $21.46 | $38.40 | 139,800 | — | — |
| 2025-10-20 | $21.57 | $38.60 | 178,200 | — | — |
| 2025-10-17 | $21.54 | $38.54 | 180,200 | — | — |
| 2025-10-16 | $21.64 | $38.72 | 477,700 | — | — |
| 2025-10-15 | $21.97 | $39.31 | 173,600 | — | — |
| 2025-10-14 | $22.17 | $39.38 | 181,700 | — | — |
| 2025-10-13 | $22.34 | $39.68 | 279,400 | — | — |
| 2025-10-10 | $22.23 | $39.49 | 229,300 | — | — |
| 2025-10-09 | $23.02 | $40.89 | 123,000 | — | — |
| 2025-10-08 | $22.93 | $40.73 | 175,200 | — | — |
| 2025-10-07 | $22.81 | $40.52 | 295,700 | — | — |
| 2025-10-06 | $22.86 | $40.60 | 375,600 | — | — |
| 2025-10-03 | $22.72 | $40.36 | 175,000 | — | — |
| 2025-10-02 | $22.67 | $40.27 | 258,100 | — | — |
| 2025-10-01 | $22.54 | $40.04 | 347,300 | — | — |
| 2025-09-30 | $22.16 | $39.36 | 247,600 | — | — |
| 2025-09-29 | $22.25 | $39.52 | 207,200 | — | — |
| 2025-09-26 | $22.05 | $39.17 | 243,000 | — | — |
| 2025-09-25 | $22.06 | $39.18 | 269,500 | — | — |
| 2025-09-24 | $22.19 | $39.41 | 251,500 | — | — |
| 2025-09-23 | $22.55 | $40.05 | 319,600 | — | — |
| 2025-09-22 | $22.62 | $40.18 | 453,100 | — | — |
| 2025-09-19 | $22.24 | $39.50 | 246,400 | — | — |
| 2025-09-18 | $22.20 | $39.43 | 322,200 | — | — |
| 2025-09-17 | $21.92 | $38.94 | 217,000 | — | — |
| 2025-09-16 | $22.05 | $39.17 | 182,700 | — | — |
| 2025-09-15 | $22.14 | $39.33 | 281,000 | — | — |
| 2025-09-12 | $22.25 | $39.13 | 341,300 | — | — |
| 2025-09-11 | $22.48 | $39.54 | 376,600 | — | — |
| 2025-09-10 | $22.56 | $39.68 | 225,600 | — | — |
| 2025-09-09 | $22.36 | $39.33 | 142,600 | — | — |
| 2025-09-08 | $22.15 | $38.96 | 164,400 | — | — |
| 2025-09-05 | $21.85 | $38.43 | 155,500 | — | — |
| 2025-09-04 | $21.77 | $38.29 | 207,200 | — | — |
| 2025-09-03 | $21.71 | $38.18 | 234,300 | — | — |
| 2025-09-02 | $21.65 | $38.08 | 223,200 | — | — |
| 2025-08-29 | $22.05 | $38.78 | 271,200 | — | — |
| 2025-08-28 | $22.26 | $39.15 | 377,400 | — | — |
| 2025-08-27 | $21.80 | $38.34 | 139,100 | — | — |
| 2025-08-26 | $21.85 | $38.43 | 280,600 | — | — |
| 2025-08-25 | $21.50 | $37.81 | 261,900 | — | — |
| 2025-08-22 | $20.89 | $36.74 | 217,700 | — | — |
| 2025-08-21 | $20.52 | $36.09 | 168,200 | — | — |
| 2025-08-20 | $20.80 | $36.58 | 347,600 | — | — |
| 2025-08-19 | $21.17 | $37.23 | 209,800 | — | — |
| 2025-08-18 | $21.38 | $37.60 | 241,600 | — | — |
| 2025-08-15 | $21.31 | $37.48 | 234,300 | — | — |
| 2025-08-14 | $21.64 | $37.68 | 169,200 | — | — |
| 2025-08-13 | $21.86 | $38.06 | 214,100 | — | — |
| 2025-08-12 | $21.89 | $38.12 | 240,000 | — | — |
| 2025-08-11 | $21.77 | $37.91 | 222,600 | — | — |
| 2025-08-08 | $21.68 | $37.75 | 190,600 | — | — |
| 2025-08-07 | $21.60 | $37.61 | 199,700 | — | — |
| 2025-08-06 | $21.55 | $37.52 | 358,000 | — | — |
| 2025-08-05 | $21.44 | $37.33 | 207,800 | — | — |
| 2025-08-04 | $21.35 | $37.18 | 130,300 | — | — |
| 2025-08-01 | $21.21 | $36.93 | 363,500 | — | — |
| 2025-07-31 | $21.27 | $37.04 | 330,300 | — | — |
| 2025-07-30 | $21.27 | $37.04 | 233,000 | — | — |
| 2025-07-29 | $21.15 | $36.83 | 174,000 | — | — |
| 2025-07-28 | $21.35 | $37.18 | 184,200 | — | — |
| 2025-07-25 | $21.24 | $36.98 | 136,100 | — | — |
| 2025-07-24 | $21.17 | $36.86 | 187,200 | — | — |
| 2025-07-23 | $21.21 | $36.93 | 181,800 | — | — |
| 2025-07-22 | $21.08 | $36.71 | 233,300 | — | — |
| 2025-07-21 | $21.23 | $36.97 | 386,800 | — | — |
| 2025-07-18 | $21.22 | $36.95 | 572,500 | — | — |
| 2025-07-17 | $20.82 | $36.25 | 313,000 | — | — |
| 2025-07-16 | $20.56 | $35.80 | 208,200 | — | — |
| 2025-07-15 | $20.44 | $35.59 | 234,100 | — | — |
| 2025-07-14 | $20.62 | $35.53 | 344,100 | — | — |
| 2025-07-11 | $20.54 | $35.39 | 216,400 | — | — |
| 2025-07-10 | $20.60 | $35.49 | 162,400 | — | — |
| 2025-07-09 | $20.63 | $35.54 | 176,700 | — | — |
| 2025-07-08 | $20.39 | $35.13 | 181,200 | — | — |
| 2025-07-07 | $20.33 | $35.03 | 203,000 | — | — |
| 2025-07-03 | $20.58 | $35.46 | 107,900 | — | — |
| 2025-07-02 | $20.47 | $35.27 | 312,800 | — | — |
| 2025-07-01 | $20.65 | $35.58 | 330,400 | — | — |
| 2025-06-30 | $20.75 | $35.75 | 343,600 | — | — |
| 2025-06-27 | $20.62 | $35.53 | 231,700 | — | — |
| 2025-06-26 | $20.36 | $35.08 | 174,500 | — | — |
| 2025-06-25 | $20.16 | $34.73 | 177,600 | — | — |
| 2025-06-24 | $19.89 | $34.27 | 227,800 | — | — |
| 2025-06-23 | $19.55 | $33.68 | 129,300 | — | — |
| 2025-06-20 | $19.51 | $33.61 | 196,300 | — | — |
| 2025-06-18 | $19.56 | $33.70 | 98,700 | — | — |
| 2025-06-17 | $19.57 | $33.72 | 206,700 | — | — |
| 2025-06-16 | $19.65 | $33.86 | 239,700 | — | — |
| 2025-06-13 | $19.39 | $33.41 | 349,300 | — | — |
| 2025-06-12 | $19.75 | $33.65 | 216,100 | — | — |
| 2025-06-11 | $19.76 | $33.67 | 175,500 | — | — |
| 2025-06-10 | $19.72 | $33.60 | 221,500 | — | — |
| 2025-06-09 | $19.64 | $33.47 | 179,700 | — | — |
| 2025-06-06 | $19.62 | $33.43 | 251,300 | — | — |
| 2025-06-05 | $19.56 | $33.33 | 269,200 | — | — |
| 2025-06-04 | $19.45 | $33.14 | 292,400 | — | — |
| 2025-06-03 | $19.61 | $33.41 | 391,700 | — | — |
| 2025-06-02 | $19.32 | $32.92 | 382,300 | — | — |
| 2025-05-30 | $19.38 | $33.02 | 311,000 | — | — |
| 2025-05-29 | $19.42 | $33.09 | 205,400 | — | — |
| 2025-05-28 | $19.31 | $32.90 | 159,000 | — | — |
| 2025-05-27 | $19.30 | $32.89 | 224,900 | — | — |
| 2025-05-23 | $19.05 | $32.46 | 167,000 | — | — |
| 2025-05-22 | $18.90 | $32.20 | 171,300 | — | — |
| 2025-05-21 | $19.07 | $32.49 | 248,800 | — | — |
| 2025-05-20 | $19.05 | $32.46 | 143,900 | — | — |
| 2025-05-19 | $19.17 | $32.66 | 111,000 | — | — |
| 2025-05-16 | $19.22 | $32.75 | 78,300 | — | — |
| 2025-05-15 | $19.16 | $32.65 | 119,800 | — | — |
| 2025-05-14 | $19.33 | $32.56 | 251,100 | — | — |
| 2025-05-13 | $19.10 | $32.18 | 177,800 | — | — |
| 2025-05-12 | $18.77 | $31.62 | 267,700 | — | — |
| 2025-05-09 | $18.16 | $30.59 | 93,400 | — | — |
| 2025-05-08 | $18.23 | $30.71 | 266,400 | — | — |
| 2025-05-07 | $18.14 | $30.56 | 121,100 | — | — |
| 2025-05-06 | $18.10 | $30.49 | 138,000 | — | — |
| 2025-05-05 | $18.28 | $30.79 | 145,900 | — | — |
| 2025-05-02 | $18.35 | $30.91 | 177,000 | — | — |
| 2025-05-01 | $18.12 | $30.53 | 388,700 | — | — |
| 2025-04-30 | $17.74 | $29.89 | 252,600 | — | — |
| 2025-04-29 | $17.79 | $29.97 | 224,500 | — | — |
| 2025-04-28 | $17.80 | $29.99 | 160,200 | — | — |
| 2025-04-25 | $17.74 | $29.89 | 115,500 | — | — |
| 2025-04-24 | $17.48 | $29.45 | 137,800 | — | — |
| 2025-04-23 | $17.02 | $28.67 | 184,900 | — | — |
| 2025-04-22 | $16.61 | $27.98 | 147,700 | — | — |
| 2025-04-21 | $16.23 | $27.34 | 204,600 | — | — |
| 2025-04-17 | $16.73 | $28.18 | 154,300 | — | — |
| 2025-04-16 | $16.72 | $28.17 | 170,800 | — | — |
| 2025-04-15 | $17.15 | $28.89 | 139,300 | — | — |
| 2025-04-14 | $17.35 | $28.85 | 220,500 | — | — |
| 2025-04-11 | $17.18 | $28.57 | 165,600 | — | — |
| 2025-04-10 | $16.81 | $27.96 | 253,200 | — | — |
| 2025-04-09 | $17.77 | $29.55 | 381,600 | — | — |
| 2025-04-08 | $16.22 | $26.98 | 486,300 | — | — |
| 2025-04-07 | $16.12 | $26.81 | 593,100 | — | — |
| 2025-04-04 | $16.83 | $27.99 | 696,500 | — | — |
| 2025-04-03 | $17.38 | $28.90 | 325,000 | — | — |
| 2025-04-02 | $18.23 | $30.32 | 356,300 | — | — |
| 2025-04-01 | $18.10 | $30.10 | 395,900 | — | — |
| 2025-03-31 | $17.74 | $29.50 | 367,800 | — | — |
| 2025-03-28 | $18.07 | $30.05 | 440,300 | — | — |
| 2025-03-27 | $18.55 | $30.85 | 242,700 | — | — |
| 2025-03-26 | $18.81 | $31.28 | 279,900 | — | — |
| 2025-03-25 | $19.22 | $31.96 | 183,600 | — | — |
| 2025-03-24 | $19.07 | $31.71 | 144,000 | — | — |
| 2025-03-21 | $18.65 | $31.02 | 151,000 | — | — |
| 2025-03-20 | $18.66 | $31.03 | 178,200 | — | — |
| 2025-03-19 | $18.75 | $31.18 | 172,700 | — | — |
| 2025-03-18 | $18.60 | $30.93 | 235,000 | — | — |
| 2025-03-17 | $18.88 | $31.40 | 192,200 | — | — |
| 2025-03-14 | $18.61 | $30.95 | 188,200 | — | — |
| 2025-03-13 | $18.52 | $30.43 | 230,800 | — | — |
| 2025-03-12 | $18.76 | $30.82 | 275,100 | — | — |
| 2025-03-11 | $18.22 | $29.94 | 303,000 | — | — |
| 2025-03-10 | $18.11 | $29.76 | 450,800 | — | — |
| 2025-03-07 | $18.90 | $31.05 | 249,000 | — | — |
| 2025-03-06 | $18.99 | $31.20 | 306,600 | — | — |
| 2025-03-05 | $19.58 | $32.17 | 318,200 | — | — |
| 2025-03-04 | $19.24 | $31.61 | 485,400 | — | — |
| 2025-03-03 | $19.46 | $31.97 | 532,100 | — | — |
| 2025-02-28 | $19.99 | $32.84 | 285,300 | — | — |
| 2025-02-27 | $19.74 | $32.43 | 214,700 | — | — |
| 2025-02-26 | $20.25 | $33.27 | 209,600 | — | — |
| 2025-02-25 | $20.27 | $33.30 | 269,200 | — | — |
| 2025-02-24 | $20.55 | $33.76 | 240,400 | — | — |
| 2025-02-21 | $21.02 | $34.54 | 134,400 | — | — |
| 2025-02-20 | $21.47 | $35.28 | 164,000 | — | — |
| 2025-02-19 | $21.66 | $35.59 | 120,900 | — | — |
| 2025-02-18 | $21.76 | $35.75 | 216,600 | — | — |
| 2025-02-14 | $21.61 | $35.51 | 188,700 | — | — |
| 2025-02-13 | $21.86 | $35.55 | 202,800 | — | — |
| 2025-02-12 | $21.66 | $35.23 | 201,200 | — | — |
| 2025-02-11 | $21.89 | $35.60 | 325,700 | — | — |
| 2025-02-10 | $21.85 | $35.54 | 184,900 | — | — |
| 2025-02-07 | $21.66 | $35.23 | 277,700 | — | — |
| 2025-02-06 | $21.77 | $35.41 | 320,200 | — | — |
| 2025-02-05 | $21.63 | $35.18 | 221,300 | — | — |
| 2025-02-04 | $21.38 | $34.77 | 230,600 | — | — |
| 2025-02-03 | $21.26 | $34.58 | 457,500 | — | — |
| 2025-01-31 | $21.17 | $34.43 | 429,300 | — | — |
| 2025-01-30 | $21.27 | $34.59 | 230,500 | — | — |
| 2025-01-29 | $20.78 | $33.80 | 314,100 | — | — |
| 2025-01-28 | $21.00 | $34.15 | 379,100 | — | — |
| 2025-01-27 | $20.68 | $33.63 | 505,100 | — | — |
| 2025-01-24 | $21.98 | $35.75 | 137,300 | — | — |
| 2025-01-23 | $22.07 | $35.89 | 160,900 | — | — |
| 2025-01-22 | $22.00 | $35.78 | 224,300 | — | — |
| 2025-01-21 | $21.83 | $35.50 | 200,800 | — | — |
| 2025-01-17 | $21.65 | $35.21 | 195,200 | — | — |
| 2025-01-16 | $21.68 | $35.26 | 173,400 | — | — |
| 2025-01-15 | $21.49 | $34.95 | 149,800 | — | — |
| 2025-01-14 | $21.29 | $34.27 | 158,300 | — | — |
| 2025-01-13 | $21.41 | $34.46 | 378,900 | — | — |
| 2025-01-10 | $21.14 | $34.03 | 265,900 | — | — |
| 2025-01-08 | $21.32 | $34.32 | 199,300 | — | — |
| 2025-01-07 | $21.23 | $34.17 | 199,100 | — | — |
| 2025-01-06 | $21.53 | $34.65 | 252,200 | — | — |
| 2025-01-03 | $21.16 | $34.06 | 213,700 | — | — |
| 2025-01-02 | $20.80 | $33.48 | 184,700 | — | — |