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
- 2024-10-11 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 | $21.93 | $21.93 | 802,600 | — | — |
| 2025-12-30 | $21.71 | $21.71 | 666,100 | — | — |
| 2025-12-29 | $21.39 | $21.39 | 391,800 | — | — |
| 2025-12-26 | $21.30 | $21.30 | 196,700 | — | — |
| 2025-12-24 | $21.42 | $21.42 | 206,100 | — | — |
| 2025-12-23 | $21.29 | $21.29 | 228,700 | — | — |
| 2025-12-22 | $21.09 | $21.09 | 444,500 | — | — |
| 2025-12-19 | $21.20 | $21.20 | 766,500 | — | — |
| 2025-12-18 | $21.35 | $21.35 | 313,700 | — | — |
| 2025-12-17 | $21.59 | $21.59 | 502,000 | — | — |
| 2025-12-16 | $21.99 | $21.99 | 419,500 | — | — |
| 2025-12-15 | $21.90 | $21.90 | 803,700 | — | — |
| 2025-12-12 | $20.93 | $20.93 | 332,400 | — | — |
| 2025-12-11 | $20.41 | $20.41 | 464,400 | — | — |
| 2025-12-10 | $20.18 | $20.18 | 630,200 | — | — |
| 2025-12-09 | $21.22 | $21.22 | 1,953,000 | — | — |
| 2025-12-08 | $20.22 | $20.22 | 669,900 | — | — |
| 2025-12-05 | $19.72 | $19.72 | 537,700 | — | — |
| 2025-12-04 | $19.15 | $19.15 | 696,500 | — | — |
| 2025-12-03 | $18.00 | $18.00 | 639,100 | — | — |
| 2025-12-02 | $16.85 | $16.85 | 509,500 | — | — |
| 2025-12-01 | $16.66 | $16.66 | 545,200 | — | — |
| 2025-11-28 | $16.97 | $16.97 | 200,700 | — | — |
| 2025-11-26 | $16.91 | $16.91 | 498,100 | — | — |
| 2025-11-25 | $17.35 | $17.35 | 681,600 | — | — |
| 2025-11-24 | $16.01 | $16.01 | 925,800 | — | — |
| 2025-11-21 | $15.26 | $15.26 | 1,079,300 | — | — |
| 2025-11-20 | $13.64 | $13.64 | 371,200 | — | — |
| 2025-11-19 | $13.65 | $13.65 | 297,800 | — | — |
| 2025-11-18 | $13.20 | $13.20 | 358,500 | — | — |
| 2025-11-17 | $12.89 | $12.89 | 294,900 | — | — |
| 2025-11-14 | $12.90 | $12.90 | 331,700 | — | — |
| 2025-11-13 | $12.49 | $12.49 | 289,400 | — | — |
| 2025-11-12 | $12.85 | $12.85 | 309,500 | — | — |
| 2025-11-11 | $12.52 | $12.52 | 362,600 | — | — |
| 2025-11-10 | $11.78 | $11.78 | 262,700 | — | — |
| 2025-11-07 | $11.98 | $11.98 | 322,900 | — | — |
| 2025-11-06 | $11.56 | $11.56 | 473,500 | — | — |
| 2025-11-05 | $11.78 | $11.78 | 485,200 | — | — |
| 2025-11-04 | $10.92 | $10.92 | 347,600 | — | — |
| 2025-11-03 | $11.34 | $11.34 | 237,900 | — | — |
| 2025-10-31 | $11.40 | $11.40 | 245,900 | — | — |
| 2025-10-30 | $11.32 | $11.32 | 320,700 | — | — |
| 2025-10-29 | $12.03 | $12.03 | 331,900 | — | — |
| 2025-10-28 | $12.83 | $12.83 | 207,500 | — | — |
| 2025-10-27 | $12.89 | $12.89 | 280,800 | — | — |
| 2025-10-24 | $12.89 | $12.89 | 197,200 | — | — |
| 2025-10-23 | $12.94 | $12.94 | 313,300 | — | — |
| 2025-10-22 | $13.39 | $13.39 | 422,200 | — | — |
| 2025-10-21 | $13.38 | $13.38 | 671,700 | — | — |
| 2025-10-20 | $12.50 | $12.50 | 259,600 | — | — |
| 2025-10-17 | $12.71 | $12.71 | 318,500 | — | — |
| 2025-10-16 | $12.99 | $12.99 | 245,100 | — | — |
| 2025-10-15 | $12.65 | $12.65 | 202,500 | — | — |
| 2025-10-14 | $12.46 | $12.46 | 176,500 | — | — |
| 2025-10-13 | $11.98 | $11.98 | 114,400 | — | — |
| 2025-10-10 | $11.95 | $11.95 | 169,800 | — | — |
| 2025-10-09 | $12.82 | $12.82 | 256,900 | — | — |
| 2025-10-08 | $12.24 | $12.24 | 248,900 | — | — |
| 2025-10-07 | $11.80 | $11.80 | 201,500 | — | — |
| 2025-10-06 | $12.57 | $12.57 | 141,900 | — | — |
| 2025-10-03 | $12.64 | $12.64 | 539,100 | — | — |
| 2025-10-02 | $11.81 | $11.81 | 140,400 | — | — |
| 2025-10-01 | $11.56 | $11.56 | 279,900 | — | — |
| 2025-09-30 | $11.49 | $11.49 | 137,900 | — | — |
| 2025-09-29 | $11.50 | $11.50 | 132,200 | — | — |
| 2025-09-26 | $11.37 | $11.37 | 207,800 | — | — |
| 2025-09-25 | $11.30 | $11.30 | 245,900 | — | — |
| 2025-09-24 | $12.21 | $12.21 | 217,800 | — | — |
| 2025-09-23 | $12.07 | $12.07 | 145,200 | — | — |
| 2025-09-22 | $12.19 | $12.19 | 211,700 | — | — |
| 2025-09-19 | $12.25 | $12.25 | 983,500 | — | — |
| 2025-09-18 | $12.56 | $12.56 | 214,400 | — | — |
| 2025-09-17 | $11.95 | $11.95 | 236,600 | — | — |
| 2025-09-16 | $11.67 | $11.67 | 170,000 | — | — |
| 2025-09-15 | $11.95 | $11.95 | 315,700 | — | — |
| 2025-09-12 | $11.57 | $11.57 | 310,600 | — | — |
| 2025-09-11 | $11.56 | $11.56 | 178,300 | — | — |
| 2025-09-10 | $11.44 | $11.44 | 209,600 | — | — |
| 2025-09-09 | $11.86 | $11.86 | 196,700 | — | — |
| 2025-09-08 | $12.06 | $12.06 | 232,800 | — | — |
| 2025-09-05 | $11.80 | $11.80 | 273,400 | — | — |
| 2025-09-04 | $12.33 | $12.33 | 275,300 | — | — |
| 2025-09-03 | $11.61 | $11.61 | 264,200 | — | — |
| 2025-09-02 | $11.42 | $11.42 | 323,400 | — | — |
| 2025-08-29 | $11.83 | $11.83 | 226,000 | — | — |
| 2025-08-28 | $11.97 | $11.97 | 180,800 | — | — |
| 2025-08-27 | $11.60 | $11.60 | 246,200 | — | — |
| 2025-08-26 | $11.46 | $11.46 | 528,400 | — | — |
| 2025-08-25 | $11.44 | $11.44 | 315,800 | — | — |
| 2025-08-22 | $12.06 | $12.06 | 365,700 | — | — |
| 2025-08-21 | $11.68 | $11.68 | 223,500 | — | — |
| 2025-08-20 | $11.58 | $11.58 | 220,100 | — | — |
| 2025-08-19 | $11.79 | $11.79 | 320,300 | — | — |
| 2025-08-18 | $12.18 | $12.18 | 221,900 | — | — |
| 2025-08-15 | $12.31 | $12.31 | 285,700 | — | — |
| 2025-08-14 | $11.79 | $11.79 | 241,800 | — | — |
| 2025-08-13 | $11.91 | $11.91 | 458,300 | — | — |
| 2025-08-12 | $11.70 | $11.70 | 334,600 | — | — |
| 2025-08-11 | $12.12 | $12.12 | 392,400 | — | — |
| 2025-08-08 | $12.91 | $12.91 | 636,600 | — | — |
| 2025-08-07 | $12.58 | $12.58 | 510,300 | — | — |
| 2025-08-06 | $12.78 | $12.78 | 1,172,000 | — | — |
| 2025-08-05 | $15.08 | $15.08 | 383,600 | — | — |
| 2025-08-04 | $15.23 | $15.23 | 374,900 | — | — |
| 2025-08-01 | $14.14 | $14.14 | 272,800 | — | — |
| 2025-07-31 | $14.40 | $14.40 | 320,500 | — | — |
| 2025-07-30 | $14.92 | $14.92 | 270,500 | — | — |
| 2025-07-29 | $14.76 | $14.76 | 153,100 | — | — |
| 2025-07-28 | $14.96 | $14.96 | 163,300 | — | — |
| 2025-07-25 | $15.13 | $15.13 | 193,500 | — | — |
| 2025-07-24 | $15.38 | $15.38 | 154,600 | — | — |
| 2025-07-23 | $15.75 | $15.75 | 185,200 | — | — |
| 2025-07-22 | $15.52 | $15.52 | 177,000 | — | — |
| 2025-07-21 | $15.21 | $15.21 | 109,100 | — | — |
| 2025-07-18 | $15.58 | $15.58 | 218,000 | — | — |
| 2025-07-17 | $15.62 | $15.62 | 192,400 | — | — |
| 2025-07-16 | $15.80 | $15.80 | 283,200 | — | — |
| 2025-07-15 | $15.73 | $15.73 | 298,900 | — | — |
| 2025-07-14 | $16.38 | $16.38 | 227,900 | — | — |
| 2025-07-11 | $16.13 | $16.13 | 131,200 | — | — |
| 2025-07-10 | $16.76 | $16.76 | 175,300 | — | — |
| 2025-07-09 | $16.50 | $16.50 | 246,700 | — | — |
| 2025-07-08 | $17.13 | $17.13 | 242,800 | — | — |
| 2025-07-07 | $17.20 | $17.20 | 390,000 | — | — |
| 2025-07-03 | $18.93 | $18.93 | 99,500 | — | — |
| 2025-07-02 | $18.63 | $18.63 | 147,400 | — | — |
| 2025-07-01 | $18.57 | $18.57 | 242,800 | — | — |
| 2025-06-30 | $18.73 | $18.73 | 276,400 | — | — |
| 2025-06-27 | $18.90 | $18.90 | 2,360,300 | — | — |
| 2025-06-26 | $19.29 | $19.29 | 205,200 | — | — |
| 2025-06-25 | $19.32 | $19.32 | 246,300 | — | — |
| 2025-06-24 | $19.65 | $19.65 | 390,000 | — | — |
| 2025-06-23 | $18.49 | $18.49 | 318,500 | — | — |
| 2025-06-20 | $17.91 | $17.91 | 254,300 | — | — |
| 2025-06-18 | $17.80 | $17.80 | 398,500 | — | — |
| 2025-06-17 | $17.74 | $17.74 | 428,800 | — | — |
| 2025-06-16 | $17.22 | $17.22 | 390,400 | — | — |
| 2025-06-13 | $17.27 | $17.27 | 424,100 | — | — |
| 2025-06-12 | $18.18 | $18.18 | 248,300 | — | — |
| 2025-06-11 | $17.76 | $17.76 | 318,400 | — | — |
| 2025-06-10 | $17.72 | $17.72 | 173,200 | — | — |
| 2025-06-09 | $17.81 | $17.81 | 166,500 | — | — |
| 2025-06-06 | $17.89 | $17.89 | 235,600 | — | — |
| 2025-06-05 | $17.50 | $17.50 | 275,300 | — | — |
| 2025-06-04 | $17.14 | $17.14 | 432,100 | — | — |
| 2025-06-03 | $16.93 | $16.93 | 239,000 | — | — |
| 2025-06-02 | $17.18 | $17.18 | 270,600 | — | — |
| 2025-05-30 | $16.81 | $16.81 | 254,700 | — | — |
| 2025-05-29 | $17.02 | $17.02 | 238,600 | — | — |
| 2025-05-28 | $17.19 | $17.19 | 473,700 | — | — |
| 2025-05-27 | $17.28 | $17.28 | 635,600 | — | — |
| 2025-05-23 | $16.58 | $16.58 | 212,600 | — | — |
| 2025-05-22 | $17.26 | $17.26 | 252,500 | — | — |
| 2025-05-21 | $17.55 | $17.55 | 380,500 | — | — |
| 2025-05-20 | $18.18 | $18.18 | 339,700 | — | — |
| 2025-05-19 | $17.83 | $17.83 | 336,700 | — | — |
| 2025-05-16 | $17.97 | $17.97 | 405,600 | — | — |
| 2025-05-15 | $17.59 | $17.59 | 351,400 | — | — |
| 2025-05-14 | $16.46 | $16.46 | 357,900 | — | — |
| 2025-05-13 | $16.60 | $16.60 | 294,200 | — | — |
| 2025-05-12 | $17.16 | $17.16 | 445,100 | — | — |
| 2025-05-09 | $15.97 | $15.97 | 468,200 | — | — |
| 2025-05-08 | $17.10 | $17.10 | 299,100 | — | — |
| 2025-05-07 | $16.01 | $16.01 | 342,000 | — | — |
| 2025-05-06 | $15.77 | $15.77 | 308,000 | — | — |
| 2025-05-05 | $16.18 | $16.18 | 242,600 | — | — |
| 2025-05-02 | $16.32 | $16.32 | 208,000 | — | — |
| 2025-05-01 | $16.28 | $16.28 | 219,600 | — | — |
| 2025-04-30 | $16.09 | $16.09 | 148,200 | — | — |
| 2025-04-29 | $16.36 | $16.36 | 272,000 | — | — |
| 2025-04-28 | $16.19 | $16.19 | 231,600 | — | — |
| 2025-04-25 | $15.31 | $15.31 | 247,400 | — | — |
| 2025-04-24 | $15.49 | $15.49 | 359,300 | — | — |
| 2025-04-23 | $15.08 | $15.08 | 539,800 | — | — |
| 2025-04-22 | $14.77 | $14.77 | 425,300 | — | — |
| 2025-04-21 | $14.93 | $14.93 | 320,400 | — | — |
| 2025-04-17 | $14.85 | $14.85 | 621,600 | — | — |
| 2025-04-16 | $14.49 | $14.49 | 270,400 | — | — |
| 2025-04-15 | $14.57 | $14.57 | 250,300 | — | — |
| 2025-04-14 | $14.88 | $14.88 | 489,600 | — | — |
| 2025-04-11 | $15.00 | $15.00 | 2,299,900 | — | — |
| 2025-04-10 | $11.15 | $11.15 | 1,382,400 | — | — |
| 2025-04-09 | $19.23 | $19.23 | 287,100 | — | — |
| 2025-04-08 | $16.97 | $16.97 | 243,300 | — | — |
| 2025-04-07 | $18.19 | $18.19 | 113,900 | — | — |
| 2025-04-04 | $18.44 | $18.44 | 182,900 | — | — |
| 2025-04-03 | $18.73 | $18.73 | 148,400 | — | — |
| 2025-04-02 | $19.24 | $19.24 | 115,400 | — | — |
| 2025-04-01 | $18.77 | $18.77 | 84,500 | — | — |
| 2025-03-31 | $19.21 | $19.21 | 157,700 | — | — |
| 2025-03-28 | $19.46 | $19.46 | 136,100 | — | — |
| 2025-03-27 | $19.83 | $19.83 | 87,800 | — | — |
| 2025-03-26 | $19.57 | $19.57 | 113,600 | — | — |
| 2025-03-25 | $20.16 | $20.16 | 87,200 | — | — |
| 2025-03-24 | $21.05 | $21.05 | 244,800 | — | — |
| 2025-03-21 | $20.42 | $20.42 | 140,400 | — | — |
| 2025-03-20 | $20.27 | $20.27 | 146,000 | — | — |
| 2025-03-19 | $20.64 | $20.64 | 76,000 | — | — |
| 2025-03-18 | $20.68 | $20.68 | 148,200 | — | — |
| 2025-03-17 | $20.47 | $20.47 | 142,000 | — | — |
| 2025-03-14 | $21.03 | $21.03 | 126,900 | — | — |
| 2025-03-13 | $21.40 | $21.40 | 141,700 | — | — |
| 2025-03-12 | $21.56 | $21.56 | 135,400 | — | — |
| 2025-03-11 | $23.23 | $23.23 | 197,300 | — | — |
| 2025-03-10 | $22.21 | $22.21 | 257,800 | — | — |
| 2025-03-07 | $22.69 | $22.69 | 333,500 | — | — |
| 2025-03-06 | $22.22 | $22.22 | 344,000 | — | — |
| 2025-03-05 | $23.34 | $23.34 | 227,600 | — | — |
| 2025-03-04 | $23.76 | $23.76 | 346,800 | — | — |
| 2025-03-03 | $24.62 | $24.62 | 228,100 | — | — |
| 2025-02-28 | $23.24 | $23.24 | 375,700 | — | — |
| 2025-02-27 | $23.76 | $23.76 | 228,100 | — | — |
| 2025-02-26 | $25.20 | $25.20 | 232,800 | — | — |
| 2025-02-25 | $25.54 | $25.54 | 436,500 | — | — |
| 2025-02-24 | $25.43 | $25.43 | 343,800 | — | — |
| 2025-02-21 | $24.69 | $24.69 | 320,300 | — | — |
| 2025-02-20 | $23.11 | $23.11 | 178,400 | — | — |
| 2025-02-19 | $22.15 | $22.15 | 73,300 | — | — |
| 2025-02-18 | $21.97 | $21.97 | 94,700 | — | — |
| 2025-02-14 | $21.44 | $21.44 | 302,200 | — | — |
| 2025-02-13 | $21.90 | $21.90 | 117,000 | — | — |
| 2025-02-12 | $22.32 | $22.32 | 111,700 | — | — |
| 2025-02-11 | $21.84 | $21.84 | 87,900 | — | — |
| 2025-02-10 | $21.44 | $21.44 | 91,800 | — | — |
| 2025-02-07 | $21.27 | $21.27 | 151,600 | — | — |
| 2025-02-06 | $22.61 | $22.61 | 134,600 | — | — |
| 2025-02-05 | $22.95 | $22.95 | 135,800 | — | — |
| 2025-02-04 | $22.98 | $22.98 | 168,900 | — | — |
| 2025-02-03 | $23.17 | $23.17 | 88,200 | — | — |
| 2025-01-31 | $23.01 | $23.01 | 98,600 | — | — |
| 2025-01-30 | $23.80 | $23.80 | 85,500 | — | — |
| 2025-01-29 | $23.25 | $23.25 | 124,500 | — | — |
| 2025-01-28 | $23.33 | $23.33 | 105,600 | — | — |
| 2025-01-27 | $22.62 | $22.62 | 204,700 | — | — |
| 2025-01-24 | $22.96 | $22.96 | 356,800 | — | — |
| 2025-01-23 | $23.07 | $23.07 | 153,000 | — | — |
| 2025-01-22 | $23.24 | $23.24 | 123,400 | — | — |
| 2025-01-21 | $22.94 | $22.94 | 178,700 | — | — |
| 2025-01-17 | $21.04 | $21.04 | 257,500 | — | — |
| 2025-01-16 | $20.15 | $20.15 | 115,600 | — | — |
| 2025-01-15 | $20.03 | $20.03 | 277,300 | — | — |
| 2025-01-14 | $19.09 | $19.09 | 200,800 | — | — |
| 2025-01-13 | $20.84 | $20.84 | 385,700 | — | — |
| 2025-01-10 | $20.93 | $20.93 | 181,000 | — | — |
| 2025-01-08 | $23.02 | $23.02 | 99,500 | — | — |
| 2025-01-07 | $23.44 | $23.44 | 247,000 | — | — |
| 2025-01-06 | $22.55 | $22.55 | 389,500 | — | — |
| 2025-01-03 | $24.29 | $24.29 | 179,300 | — | — |
| 2025-01-02 | $25.86 | $25.86 | 90,000 | — | — |