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
- 2018-02-01 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 | $26.00 | $26.00 | 155,300 | — | — |
| 2025-12-30 | $26.25 | $26.25 | 98,400 | — | — |
| 2025-12-29 | $26.33 | $26.33 | 92,200 | — | — |
| 2025-12-26 | $26.15 | $26.15 | 109,600 | — | — |
| 2025-12-24 | $26.02 | $26.02 | 102,200 | — | — |
| 2025-12-23 | $25.98 | $25.98 | 183,700 | — | — |
| 2025-12-22 | $25.71 | $25.71 | 151,600 | — | — |
| 2025-12-19 | $25.46 | $25.46 | 186,100 | — | — |
| 2025-12-18 | $25.78 | $25.78 | 218,000 | — | — |
| 2025-12-17 | $25.04 | $25.04 | 198,400 | — | — |
| 2025-12-16 | $25.27 | $25.27 | 132,400 | — | — |
| 2025-12-15 | $25.92 | $25.92 | 79,300 | — | — |
| 2025-12-12 | $26.05 | $26.05 | 108,200 | — | — |
| 2025-12-11 | $26.24 | $26.24 | 116,400 | — | — |
| 2025-12-10 | $25.66 | $25.66 | 104,300 | — | — |
| 2025-12-09 | $25.56 | $25.56 | 95,300 | — | — |
| 2025-12-08 | $25.56 | $25.56 | 86,900 | — | — |
| 2025-12-05 | $25.68 | $25.68 | 79,500 | — | — |
| 2025-12-04 | $26.03 | $26.03 | 133,600 | — | — |
| 2025-12-03 | $26.50 | $26.50 | 120,100 | — | — |
| 2025-12-02 | $26.40 | $26.40 | 260,200 | — | — |
| 2025-12-01 | $26.14 | $26.14 | 253,500 | — | — |
| 2025-11-28 | $25.35 | $25.35 | 244,500 | — | — |
| 2025-11-26 | $24.09 | $24.09 | 154,200 | — | — |
| 2025-11-25 | $23.50 | $23.50 | 187,400 | — | — |
| 2025-11-24 | $22.80 | $22.80 | 295,200 | — | — |
| 2025-11-21 | $22.44 | $22.44 | 256,700 | — | — |
| 2025-11-20 | $22.49 | $22.49 | 240,700 | — | — |
| 2025-11-19 | $22.39 | $22.39 | 158,500 | — | — |
| 2025-11-18 | $22.15 | $22.15 | 288,400 | — | — |
| 2025-11-17 | $22.65 | $22.65 | 182,500 | — | — |
| 2025-11-14 | $23.16 | $23.16 | 199,100 | — | — |
| 2025-11-13 | $23.15 | $23.15 | 165,500 | — | — |
| 2025-11-12 | $23.16 | $23.16 | 179,700 | — | — |
| 2025-11-11 | $23.05 | $23.05 | 239,000 | — | — |
| 2025-11-10 | $22.00 | $22.00 | 135,100 | — | — |
| 2025-11-07 | $21.91 | $21.91 | 120,900 | — | — |
| 2025-11-06 | $21.91 | $21.91 | 115,400 | — | — |
| 2025-11-05 | $22.11 | $22.11 | 115,300 | — | — |
| 2025-11-04 | $21.80 | $21.80 | 160,900 | — | — |
| 2025-11-03 | $22.10 | $22.10 | 143,100 | — | — |
| 2025-10-31 | $22.16 | $22.16 | 262,000 | — | — |
| 2025-10-30 | $21.76 | $21.76 | 213,500 | — | — |
| 2025-10-29 | $22.03 | $22.03 | 184,100 | — | — |
| 2025-10-28 | $21.93 | $21.93 | 253,500 | — | — |
| 2025-10-27 | $21.62 | $21.62 | 592,700 | — | — |
| 2025-10-24 | $18.44 | $18.44 | 153,600 | — | — |
| 2025-10-23 | $18.27 | $18.27 | 198,800 | — | — |
| 2025-10-22 | $17.93 | $17.93 | 143,400 | — | — |
| 2025-10-21 | $17.76 | $17.76 | 136,100 | — | — |
| 2025-10-20 | $17.97 | $17.97 | 200,500 | — | — |
| 2025-10-17 | $18.07 | $18.07 | 136,700 | — | — |
| 2025-10-16 | $17.80 | $17.80 | 208,400 | — | — |
| 2025-10-15 | $18.11 | $18.11 | 151,400 | — | — |
| 2025-10-14 | $17.93 | $17.93 | 208,300 | — | — |
| 2025-10-13 | $18.03 | $18.03 | 164,300 | — | — |
| 2025-10-10 | $17.66 | $17.66 | 168,700 | — | — |
| 2025-10-09 | $18.02 | $18.02 | 185,600 | — | — |
| 2025-10-08 | $17.63 | $17.63 | 144,300 | — | — |
| 2025-10-07 | $17.49 | $17.49 | 161,000 | — | — |
| 2025-10-06 | $17.59 | $17.59 | 168,500 | — | — |
| 2025-10-03 | $17.88 | $17.88 | 161,600 | — | — |
| 2025-10-02 | $17.73 | $17.73 | 204,700 | — | — |
| 2025-10-01 | $17.73 | $17.73 | 280,400 | — | — |
| 2025-09-30 | $18.12 | $18.12 | 613,900 | — | — |
| 2025-09-29 | $18.41 | $18.41 | 293,500 | — | — |
| 2025-09-26 | $18.72 | $18.72 | 533,800 | — | — |
| 2025-09-25 | $18.77 | $18.77 | 367,400 | — | — |
| 2025-09-24 | $19.13 | $19.13 | 358,600 | — | — |
| 2025-09-23 | $18.75 | $18.75 | 206,900 | — | — |
| 2025-09-22 | $18.89 | $18.89 | 536,200 | — | — |
| 2025-09-19 | $18.00 | $18.00 | 320,000 | — | — |
| 2025-09-18 | $18.29 | $18.29 | 352,300 | — | — |
| 2025-09-17 | $18.80 | $18.80 | 159,600 | — | — |
| 2025-09-16 | $19.11 | $19.11 | 112,600 | — | — |
| 2025-09-15 | $19.27 | $19.27 | 186,900 | — | — |
| 2025-09-12 | $19.35 | $19.35 | 159,700 | — | — |
| 2025-09-11 | $19.97 | $19.97 | 116,100 | — | — |
| 2025-09-10 | $20.09 | $20.09 | 297,200 | — | — |
| 2025-09-09 | $18.94 | $18.94 | 440,700 | — | — |
| 2025-09-08 | $18.96 | $18.96 | 678,000 | — | — |
| 2025-09-05 | $21.43 | $21.43 | 205,100 | — | — |
| 2025-09-04 | $21.03 | $21.03 | 116,900 | — | — |
| 2025-09-03 | $21.03 | $21.03 | 151,500 | — | — |
| 2025-09-02 | $21.18 | $21.18 | 166,800 | — | — |
| 2025-08-29 | $21.51 | $21.51 | 78,300 | — | — |
| 2025-08-28 | $21.78 | $21.78 | 153,500 | — | — |
| 2025-08-27 | $20.75 | $20.75 | 156,500 | — | — |
| 2025-08-26 | $20.90 | $20.90 | 273,100 | — | — |
| 2025-08-25 | $20.83 | $20.83 | 370,300 | — | — |
| 2025-08-22 | $21.66 | $21.66 | 393,300 | — | — |
| 2025-08-21 | $22.24 | $22.24 | 272,500 | — | — |
| 2025-08-20 | $20.81 | $20.81 | 122,200 | — | — |
| 2025-08-19 | $20.77 | $20.77 | 89,900 | — | — |
| 2025-08-18 | $21.48 | $21.48 | 41,500 | — | — |
| 2025-08-15 | $21.36 | $21.36 | 35,500 | — | — |
| 2025-08-14 | $21.22 | $21.22 | 42,100 | — | — |
| 2025-08-13 | $21.79 | $21.79 | 72,500 | — | — |
| 2025-08-12 | $21.58 | $21.58 | 85,200 | — | — |
| 2025-08-11 | $21.17 | $21.17 | 67,200 | — | — |
| 2025-08-08 | $20.97 | $20.97 | 56,800 | — | — |
| 2025-08-07 | $21.00 | $21.00 | 70,400 | — | — |
| 2025-08-06 | $20.81 | $20.81 | 67,100 | — | — |
| 2025-08-05 | $20.29 | $20.29 | 73,900 | — | — |
| 2025-08-04 | $19.98 | $19.98 | 55,200 | — | — |
| 2025-08-01 | $19.54 | $19.54 | 92,200 | — | — |
| 2025-07-31 | $19.91 | $19.91 | 111,800 | — | — |
| 2025-07-30 | $19.85 | $19.85 | 139,500 | — | — |
| 2025-07-29 | $20.36 | $20.36 | 110,500 | — | — |
| 2025-07-28 | $19.99 | $19.99 | 73,000 | — | — |
| 2025-07-25 | $20.33 | $20.33 | 68,900 | — | — |
| 2025-07-24 | $20.20 | $20.20 | 173,600 | — | — |
| 2025-07-23 | $19.87 | $19.87 | 50,700 | — | — |
| 2025-07-22 | $19.54 | $19.54 | 57,500 | — | — |
| 2025-07-21 | $19.68 | $19.68 | 71,600 | — | — |
| 2025-07-18 | $19.80 | $19.80 | 92,300 | — | — |
| 2025-07-17 | $20.06 | $20.06 | 148,500 | — | — |
| 2025-07-16 | $19.58 | $19.58 | 141,900 | — | — |
| 2025-07-15 | $19.67 | $19.67 | 105,100 | — | — |
| 2025-07-14 | $19.81 | $19.81 | 118,400 | — | — |
| 2025-07-11 | $19.30 | $19.30 | 201,900 | — | — |
| 2025-07-10 | $19.91 | $19.91 | 125,300 | — | — |
| 2025-07-09 | $19.80 | $19.80 | 98,600 | — | — |
| 2025-07-08 | $20.60 | $20.60 | 207,900 | — | — |
| 2025-07-07 | $20.59 | $20.59 | 190,500 | — | — |
| 2025-07-03 | $20.89 | $20.89 | 75,400 | — | — |
| 2025-07-02 | $20.47 | $20.47 | 96,200 | — | — |
| 2025-07-01 | $20.17 | $20.17 | 127,900 | — | — |
| 2025-06-30 | $20.26 | $20.26 | 92,700 | — | — |
| 2025-06-27 | $20.30 | $20.30 | 68,300 | — | — |
| 2025-06-26 | $20.08 | $20.08 | 109,500 | — | — |
| 2025-06-25 | $19.82 | $19.82 | 158,800 | — | — |
| 2025-06-24 | $19.83 | $19.83 | 97,000 | — | — |
| 2025-06-23 | $19.67 | $19.67 | 97,800 | — | — |
| 2025-06-20 | $19.75 | $19.75 | 195,100 | — | — |
| 2025-06-18 | $19.74 | $19.74 | 125,100 | — | — |
| 2025-06-17 | $19.25 | $19.25 | 101,200 | — | — |
| 2025-06-16 | $19.44 | $19.44 | 99,000 | — | — |
| 2025-06-13 | $19.66 | $19.66 | 89,100 | — | — |
| 2025-06-12 | $19.99 | $19.99 | 57,000 | — | — |
| 2025-06-11 | $20.01 | $20.01 | 120,900 | — | — |
| 2025-06-10 | $20.34 | $20.34 | 100,000 | — | — |
| 2025-06-09 | $20.17 | $20.17 | 150,900 | — | — |
| 2025-06-06 | $20.48 | $20.48 | 118,900 | — | — |
| 2025-06-05 | $20.27 | $20.27 | 112,400 | — | — |
| 2025-06-04 | $20.29 | $20.29 | 154,900 | — | — |
| 2025-06-03 | $20.60 | $20.60 | 114,500 | — | — |
| 2025-06-02 | $20.54 | $20.54 | 139,000 | — | — |
| 2025-05-30 | $20.60 | $20.60 | 220,500 | — | — |
| 2025-05-29 | $20.70 | $20.70 | 95,600 | — | — |
| 2025-05-28 | $20.98 | $20.98 | 152,900 | — | — |
| 2025-05-27 | $20.93 | $20.93 | 129,500 | — | — |
| 2025-05-23 | $21.19 | $21.19 | 260,400 | — | — |
| 2025-05-22 | $21.74 | $21.74 | 215,100 | — | — |
| 2025-05-21 | $21.36 | $21.36 | 130,000 | — | — |
| 2025-05-20 | $21.84 | $21.84 | 130,000 | — | — |
| 2025-05-19 | $21.92 | $21.92 | 275,300 | — | — |
| 2025-05-16 | $21.46 | $21.46 | 215,400 | — | — |
| 2025-05-15 | $21.51 | $21.51 | 97,000 | — | — |
| 2025-05-14 | $21.78 | $21.78 | 102,900 | — | — |
| 2025-05-13 | $21.87 | $21.87 | 219,800 | — | — |
| 2025-05-12 | $21.18 | $21.18 | 228,800 | — | — |
| 2025-05-09 | $20.95 | $20.95 | 325,400 | — | — |
| 2025-05-08 | $20.31 | $20.31 | 142,200 | — | — |
| 2025-05-07 | $20.05 | $20.05 | 134,100 | — | — |
| 2025-05-06 | $19.82 | $19.82 | 141,000 | — | — |
| 2025-05-05 | $19.35 | $19.35 | 106,900 | — | — |
| 2025-05-02 | $19.52 | $19.52 | 76,100 | — | — |
| 2025-05-01 | $19.21 | $19.21 | 59,900 | — | — |
| 2025-04-30 | $19.45 | $19.45 | 77,000 | — | — |
| 2025-04-29 | $19.48 | $19.48 | 114,000 | — | — |
| 2025-04-28 | $19.85 | $19.85 | 133,900 | — | — |
| 2025-04-25 | $19.34 | $19.34 | 68,500 | — | — |
| 2025-04-24 | $19.16 | $19.16 | 76,400 | — | — |
| 2025-04-23 | $18.73 | $18.73 | 74,100 | — | — |
| 2025-04-22 | $18.33 | $18.33 | 148,600 | — | — |
| 2025-04-21 | $18.00 | $18.00 | 67,800 | — | — |
| 2025-04-17 | $18.23 | $18.23 | 115,100 | — | — |
| 2025-04-16 | $18.28 | $18.28 | 144,900 | — | — |
| 2025-04-15 | $18.08 | $18.08 | 91,500 | — | — |
| 2025-04-14 | $18.15 | $18.15 | 128,300 | — | — |
| 2025-04-11 | $17.35 | $17.35 | 109,500 | — | — |
| 2025-04-10 | $16.74 | $16.74 | 156,200 | — | — |
| 2025-04-09 | $17.40 | $17.40 | 276,700 | — | — |
| 2025-04-08 | $15.97 | $15.97 | 365,400 | — | — |
| 2025-04-07 | $16.30 | $16.30 | 411,000 | — | — |
| 2025-04-04 | $17.46 | $17.46 | 298,400 | — | — |
| 2025-04-03 | $18.06 | $18.06 | 131,300 | — | — |
| 2025-04-02 | $18.73 | $18.73 | 67,900 | — | — |
| 2025-04-01 | $18.72 | $18.72 | 130,200 | — | — |
| 2025-03-31 | $18.30 | $18.30 | 180,300 | — | — |
| 2025-03-28 | $18.22 | $18.22 | 121,400 | — | — |
| 2025-03-27 | $18.81 | $18.81 | 96,300 | — | — |
| 2025-03-26 | $18.79 | $18.79 | 84,100 | — | — |
| 2025-03-25 | $19.04 | $19.04 | 256,900 | — | — |
| 2025-03-24 | $18.40 | $18.40 | 189,800 | — | — |
| 2025-03-21 | $18.10 | $18.10 | 283,900 | — | — |
| 2025-03-20 | $17.68 | $17.68 | 316,200 | — | — |
| 2025-03-19 | $17.92 | $17.92 | 701,600 | — | — |
| 2025-03-18 | $19.28 | $19.28 | 145,100 | — | — |
| 2025-03-17 | $19.35 | $19.35 | 241,000 | — | — |
| 2025-03-14 | $18.38 | $18.38 | 5,880,500 | — | — |
| 2025-03-13 | $17.93 | $17.93 | 167,500 | — | — |
| 2025-03-12 | $18.30 | $18.30 | 1,116,700 | — | — |
| 2025-03-11 | $17.93 | $17.93 | 127,800 | — | — |
| 2025-03-10 | $17.50 | $17.50 | 174,800 | — | — |
| 2025-03-07 | $18.03 | $18.03 | 96,800 | — | — |
| 2025-03-06 | $17.93 | $17.93 | 62,000 | — | — |
| 2025-03-05 | $18.27 | $18.27 | 103,700 | — | — |
| 2025-03-04 | $17.60 | $17.60 | 97,800 | — | — |
| 2025-03-03 | $18.09 | $18.09 | 204,000 | — | — |
| 2025-02-28 | $18.30 | $18.30 | 144,200 | — | — |
| 2025-02-27 | $17.99 | $17.99 | 93,100 | — | — |
| 2025-02-26 | $18.52 | $18.52 | 87,400 | — | — |
| 2025-02-25 | $18.67 | $18.67 | 146,000 | — | — |
| 2025-02-24 | $18.53 | $18.53 | 109,400 | — | — |
| 2025-02-21 | $18.67 | $18.67 | 110,400 | — | — |
| 2025-02-20 | $19.51 | $19.51 | 103,500 | — | — |
| 2025-02-19 | $19.57 | $19.57 | 74,700 | — | — |
| 2025-02-18 | $19.47 | $19.47 | 112,500 | — | — |
| 2025-02-14 | $18.81 | $18.81 | 98,200 | — | — |
| 2025-02-13 | $19.00 | $19.00 | 105,000 | — | — |
| 2025-02-12 | $18.93 | $18.93 | 78,400 | — | — |
| 2025-02-11 | $18.96 | $18.96 | 117,000 | — | — |
| 2025-02-10 | $19.62 | $19.62 | 79,600 | — | — |
| 2025-02-07 | $19.46 | $19.46 | 124,300 | — | — |
| 2025-02-06 | $19.79 | $19.79 | 50,100 | — | — |
| 2025-02-05 | $19.10 | $19.10 | 111,400 | — | — |
| 2025-02-04 | $19.54 | $19.54 | 63,200 | — | — |
| 2025-02-03 | $19.74 | $19.74 | 105,100 | — | — |
| 2025-01-31 | $19.57 | $19.57 | 95,800 | — | — |
| 2025-01-30 | $19.95 | $19.95 | 119,800 | — | — |
| 2025-01-29 | $19.90 | $19.90 | 105,000 | — | — |
| 2025-01-28 | $19.50 | $19.50 | 108,700 | — | — |
| 2025-01-27 | $19.62 | $19.62 | 167,600 | — | — |
| 2025-01-24 | $19.71 | $19.71 | 96,300 | — | — |
| 2025-01-23 | $19.80 | $19.80 | 61,000 | — | — |
| 2025-01-22 | $20.00 | $20.00 | 123,400 | — | — |
| 2025-01-21 | $19.89 | $19.89 | 218,100 | — | — |
| 2025-01-17 | $18.33 | $18.33 | 195,700 | — | — |
| 2025-01-16 | $18.54 | $18.54 | 134,900 | — | — |
| 2025-01-15 | $19.32 | $19.32 | 74,400 | — | — |
| 2025-01-14 | $19.12 | $19.12 | 112,300 | — | — |
| 2025-01-13 | $18.61 | $18.61 | 97,800 | — | — |
| 2025-01-10 | $18.82 | $18.82 | 136,700 | — | — |
| 2025-01-08 | $19.35 | $19.35 | 164,000 | — | — |
| 2025-01-07 | $19.38 | $19.38 | 112,300 | — | — |
| 2025-01-06 | $19.78 | $19.78 | 190,000 | — | — |
| 2025-01-03 | $19.12 | $19.12 | 112,300 | — | — |
| 2025-01-02 | $19.26 | $19.26 | 209,600 | — | — |