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
- 2021-09-30 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 | $21.82 | $21.82 | 149,600 | — | — |
| 2025-12-30 | $21.97 | $21.97 | 86,400 | — | — |
| 2025-12-29 | $22.16 | $22.16 | 198,100 | — | — |
| 2025-12-26 | $23.35 | $23.35 | 219,000 | — | — |
| 2025-12-24 | $22.81 | $22.81 | 212,200 | — | — |
| 2025-12-23 | $22.74 | $22.74 | 255,700 | — | — |
| 2025-12-22 | $23.20 | $23.20 | 150,300 | — | — |
| 2025-12-19 | $23.10 | $23.10 | 389,400 | — | — |
| 2025-12-18 | $23.35 | $23.35 | 137,100 | — | — |
| 2025-12-17 | $23.28 | $23.28 | 119,200 | — | — |
| 2025-12-16 | $23.36 | $23.36 | 218,900 | — | — |
| 2025-12-15 | $23.65 | $23.65 | 168,300 | — | — |
| 2025-12-12 | $23.96 | $23.96 | 125,200 | — | — |
| 2025-12-11 | $23.76 | $23.76 | 182,100 | — | — |
| 2025-12-10 | $23.64 | $23.64 | 257,700 | — | — |
| 2025-12-09 | $22.93 | $22.93 | 205,800 | — | — |
| 2025-12-08 | $22.63 | $22.63 | 224,700 | — | — |
| 2025-12-05 | $22.41 | $22.41 | 161,700 | — | — |
| 2025-12-04 | $22.51 | $22.51 | 120,000 | — | — |
| 2025-12-03 | $22.79 | $22.79 | 140,400 | — | — |
| 2025-12-02 | $22.48 | $22.48 | 150,800 | — | — |
| 2025-12-01 | $22.26 | $22.26 | 195,100 | — | — |
| 2025-11-28 | $21.84 | $21.84 | 111,600 | — | — |
| 2025-11-26 | $22.12 | $22.12 | 214,500 | — | — |
| 2025-11-25 | $21.62 | $21.62 | 148,900 | — | — |
| 2025-11-24 | $21.10 | $21.10 | 162,900 | — | — |
| 2025-11-21 | $20.96 | $20.96 | 178,000 | — | — |
| 2025-11-20 | $20.24 | $20.24 | 174,500 | — | — |
| 2025-11-19 | $21.22 | $21.22 | 125,000 | — | — |
| 2025-11-18 | $21.65 | $21.65 | 140,100 | — | — |
| 2025-11-17 | $21.99 | $21.99 | 225,700 | — | — |
| 2025-11-14 | $22.37 | $22.37 | 231,900 | — | — |
| 2025-11-13 | $23.50 | $23.50 | 207,400 | — | — |
| 2025-11-12 | $24.56 | $24.56 | 198,400 | — | — |
| 2025-11-11 | $24.12 | $24.12 | 203,200 | — | — |
| 2025-11-10 | $24.59 | $24.59 | 231,600 | — | — |
| 2025-11-07 | $24.48 | $24.48 | 268,300 | — | — |
| 2025-11-06 | $24.99 | $24.99 | 583,400 | — | — |
| 2025-11-05 | $29.72 | $29.72 | 135,000 | — | — |
| 2025-11-04 | $28.70 | $28.70 | 110,000 | — | — |
| 2025-11-03 | $29.47 | $29.47 | 210,500 | — | — |
| 2025-10-31 | $29.32 | $29.32 | 215,100 | — | — |
| 2025-10-30 | $28.02 | $28.02 | 161,900 | — | — |
| 2025-10-29 | $26.67 | $26.67 | 130,700 | — | — |
| 2025-10-28 | $27.16 | $27.16 | 140,900 | — | — |
| 2025-10-27 | $27.37 | $27.37 | 119,700 | — | — |
| 2025-10-24 | $27.69 | $27.69 | 59,900 | — | — |
| 2025-10-23 | $26.69 | $26.69 | 56,000 | — | — |
| 2025-10-22 | $26.68 | $26.68 | 84,400 | — | — |
| 2025-10-21 | $26.98 | $26.98 | 99,200 | — | — |
| 2025-10-20 | $26.16 | $26.16 | 198,100 | — | — |
| 2025-10-17 | $25.26 | $25.26 | 73,600 | — | — |
| 2025-10-16 | $25.97 | $25.97 | 89,300 | — | — |
| 2025-10-15 | $27.03 | $27.03 | 120,500 | — | — |
| 2025-10-14 | $26.63 | $26.63 | 136,700 | — | — |
| 2025-10-13 | $25.97 | $25.97 | 76,700 | — | — |
| 2025-10-10 | $26.01 | $26.01 | 99,100 | — | — |
| 2025-10-09 | $26.44 | $26.44 | 78,700 | — | — |
| 2025-10-08 | $26.68 | $26.68 | 76,300 | — | — |
| 2025-10-07 | $26.58 | $26.58 | 119,700 | — | — |
| 2025-10-06 | $27.85 | $27.85 | 146,600 | — | — |
| 2025-10-03 | $27.81 | $27.81 | 77,900 | — | — |
| 2025-10-02 | $28.43 | $28.43 | 137,400 | — | — |
| 2025-10-01 | $28.83 | $28.83 | 114,200 | — | — |
| 2025-09-30 | $29.37 | $29.37 | 80,900 | — | — |
| 2025-09-29 | $29.46 | $29.46 | 79,800 | — | — |
| 2025-09-26 | $29.39 | $29.39 | 60,100 | — | — |
| 2025-09-25 | $28.97 | $28.97 | 86,100 | — | — |
| 2025-09-24 | $29.46 | $29.46 | 179,100 | — | — |
| 2025-09-23 | $29.18 | $29.18 | 123,500 | — | — |
| 2025-09-22 | $28.96 | $28.96 | 91,700 | — | — |
| 2025-09-19 | $28.97 | $28.97 | 227,500 | — | — |
| 2025-09-18 | $29.34 | $29.34 | 94,700 | — | — |
| 2025-09-17 | $28.49 | $28.49 | 93,800 | — | — |
| 2025-09-16 | $28.28 | $28.28 | 87,200 | — | — |
| 2025-09-15 | $28.02 | $28.02 | 85,300 | — | — |
| 2025-09-12 | $27.62 | $27.62 | 89,300 | — | — |
| 2025-09-11 | $28.29 | $28.29 | 88,800 | — | — |
| 2025-09-10 | $26.94 | $26.94 | 105,500 | — | — |
| 2025-09-09 | $27.68 | $27.68 | 93,800 | — | — |
| 2025-09-08 | $27.15 | $27.15 | 90,300 | — | — |
| 2025-09-05 | $26.81 | $26.81 | 86,400 | — | — |
| 2025-09-04 | $26.68 | $26.68 | 82,900 | — | — |
| 2025-09-03 | $26.39 | $26.39 | 85,200 | — | — |
| 2025-09-02 | $26.49 | $26.49 | 120,200 | — | — |
| 2025-08-29 | $26.57 | $26.57 | 104,500 | — | — |
| 2025-08-28 | $26.70 | $26.70 | 123,100 | — | — |
| 2025-08-27 | $26.67 | $26.67 | 115,200 | — | — |
| 2025-08-26 | $26.05 | $26.05 | 93,200 | — | — |
| 2025-08-25 | $26.20 | $26.20 | 74,500 | — | — |
| 2025-08-22 | $26.84 | $26.84 | 163,600 | — | — |
| 2025-08-21 | $25.34 | $25.34 | 192,000 | — | — |
| 2025-08-20 | $25.35 | $25.35 | 135,000 | — | — |
| 2025-08-19 | $26.11 | $26.11 | 114,500 | — | — |
| 2025-08-18 | $26.34 | $26.34 | 137,400 | — | — |
| 2025-08-15 | $25.88 | $25.88 | 222,300 | — | — |
| 2025-08-14 | $25.65 | $25.65 | 133,100 | — | — |
| 2025-08-13 | $26.59 | $26.59 | 206,500 | — | — |
| 2025-08-12 | $25.65 | $25.65 | 232,200 | — | — |
| 2025-08-11 | $24.94 | $24.94 | 237,700 | — | — |
| 2025-08-08 | $23.84 | $23.84 | 369,400 | — | — |
| 2025-08-07 | $20.97 | $20.97 | 226,600 | — | — |
| 2025-08-06 | $20.12 | $20.12 | 107,400 | — | — |
| 2025-08-05 | $20.02 | $20.02 | 138,800 | — | — |
| 2025-08-04 | $20.12 | $20.12 | 110,300 | — | — |
| 2025-08-01 | $19.66 | $19.66 | 202,100 | — | — |
| 2025-07-31 | $20.18 | $20.18 | 108,800 | — | — |
| 2025-07-30 | $20.68 | $20.68 | 126,900 | — | — |
| 2025-07-29 | $21.26 | $21.26 | 139,000 | — | — |
| 2025-07-28 | $21.47 | $21.47 | 173,900 | — | — |
| 2025-07-25 | $21.03 | $21.03 | 90,900 | — | — |
| 2025-07-24 | $21.59 | $21.59 | 139,600 | — | — |
| 2025-07-23 | $21.59 | $21.59 | 94,700 | — | — |
| 2025-07-22 | $20.84 | $20.84 | 134,600 | — | — |
| 2025-07-21 | $20.96 | $20.96 | 120,400 | — | — |
| 2025-07-18 | $21.06 | $21.06 | 134,800 | — | — |
| 2025-07-17 | $20.90 | $20.90 | 205,100 | — | — |
| 2025-07-16 | $20.21 | $20.21 | 167,000 | — | — |
| 2025-07-15 | $19.83 | $19.83 | 244,000 | — | — |
| 2025-07-14 | $21.71 | $21.71 | 172,200 | — | — |
| 2025-07-11 | $21.24 | $21.24 | 132,200 | — | — |
| 2025-07-10 | $22.78 | $22.78 | 144,000 | — | — |
| 2025-07-09 | $23.13 | $23.13 | 86,900 | — | — |
| 2025-07-08 | $23.66 | $23.66 | 97,300 | — | — |
| 2025-07-07 | $23.74 | $23.74 | 152,200 | — | — |
| 2025-07-03 | $23.60 | $23.60 | 54,600 | — | — |
| 2025-07-02 | $23.66 | $23.66 | 171,400 | — | — |
| 2025-07-01 | $23.80 | $23.80 | 123,000 | — | — |
| 2025-06-30 | $23.06 | $23.06 | 140,900 | — | — |
| 2025-06-27 | $22.96 | $22.96 | 314,900 | — | — |
| 2025-06-26 | $23.28 | $23.28 | 121,900 | — | — |
| 2025-06-25 | $23.13 | $23.13 | 117,100 | — | — |
| 2025-06-24 | $23.00 | $23.00 | 88,600 | — | — |
| 2025-06-23 | $22.78 | $22.78 | 144,300 | — | — |
| 2025-06-20 | $21.91 | $21.91 | 302,700 | — | — |
| 2025-06-18 | $22.21 | $22.21 | 127,000 | — | — |
| 2025-06-17 | $22.21 | $22.21 | 131,400 | — | — |
| 2025-06-16 | $22.29 | $22.29 | 129,500 | — | — |
| 2025-06-13 | $21.65 | $21.65 | 159,300 | — | — |
| 2025-06-12 | $22.53 | $22.53 | 132,400 | — | — |
| 2025-06-11 | $22.99 | $22.99 | 101,600 | — | — |
| 2025-06-10 | $23.00 | $23.00 | 104,700 | — | — |
| 2025-06-09 | $22.88 | $22.88 | 128,100 | — | — |
| 2025-06-06 | $22.76 | $22.76 | 103,300 | — | — |
| 2025-06-05 | $22.36 | $22.36 | 129,800 | — | — |
| 2025-06-04 | $22.26 | $22.26 | 143,000 | — | — |
| 2025-06-03 | $21.88 | $21.88 | 183,100 | — | — |
| 2025-06-02 | $21.19 | $21.19 | 272,000 | — | — |
| 2025-05-30 | $21.97 | $21.97 | 127,900 | — | — |
| 2025-05-29 | $22.24 | $22.24 | 115,200 | — | — |
| 2025-05-28 | $22.31 | $22.31 | 159,600 | — | — |
| 2025-05-27 | $22.57 | $22.57 | 180,600 | — | — |
| 2025-05-23 | $21.37 | $21.37 | 155,800 | — | — |
| 2025-05-22 | $22.21 | $22.21 | 174,900 | — | — |
| 2025-05-21 | $22.09 | $22.09 | 205,800 | — | — |
| 2025-05-20 | $23.22 | $23.22 | 97,300 | — | — |
| 2025-05-19 | $22.97 | $22.97 | 156,900 | — | — |
| 2025-05-16 | $23.17 | $23.17 | 154,100 | — | — |
| 2025-05-15 | $23.36 | $23.36 | 90,200 | — | — |
| 2025-05-14 | $22.86 | $22.86 | 154,800 | — | — |
| 2025-05-13 | $23.20 | $23.20 | 147,300 | — | — |
| 2025-05-12 | $23.53 | $23.53 | 169,000 | — | — |
| 2025-05-09 | $22.51 | $22.51 | 195,500 | — | — |
| 2025-05-08 | $22.38 | $22.38 | 322,200 | — | — |
| 2025-05-07 | $22.31 | $22.31 | 187,000 | — | — |
| 2025-05-06 | $21.70 | $21.70 | 167,400 | — | — |
| 2025-05-05 | $21.68 | $21.68 | 210,700 | — | — |
| 2025-05-02 | $20.85 | $20.85 | 149,300 | — | — |
| 2025-05-01 | $19.88 | $19.88 | 95,600 | — | — |
| 2025-04-30 | $19.86 | $19.86 | 98,200 | — | — |
| 2025-04-29 | $20.05 | $20.05 | 92,200 | — | — |
| 2025-04-28 | $19.69 | $19.69 | 153,200 | — | — |
| 2025-04-25 | $19.40 | $19.40 | 164,000 | — | — |
| 2025-04-24 | $19.39 | $19.39 | 109,000 | — | — |
| 2025-04-23 | $19.00 | $19.00 | 153,900 | — | — |
| 2025-04-22 | $18.41 | $18.41 | 116,100 | — | — |
| 2025-04-21 | $18.19 | $18.19 | 134,400 | — | — |
| 2025-04-17 | $18.78 | $18.78 | 139,700 | — | — |
| 2025-04-16 | $18.75 | $18.75 | 116,600 | — | — |
| 2025-04-15 | $19.11 | $19.11 | 97,400 | — | — |
| 2025-04-14 | $18.96 | $18.96 | 143,700 | — | — |
| 2025-04-11 | $19.17 | $19.17 | 110,000 | — | — |
| 2025-04-10 | $19.51 | $19.51 | 144,000 | — | — |
| 2025-04-09 | $20.80 | $20.80 | 192,000 | — | — |
| 2025-04-08 | $19.34 | $19.34 | 233,700 | — | — |
| 2025-04-07 | $19.67 | $19.67 | 153,200 | — | — |
| 2025-04-04 | $20.50 | $20.50 | 182,800 | — | — |
| 2025-04-03 | $21.73 | $21.73 | 130,200 | — | — |
| 2025-04-02 | $23.51 | $23.51 | 91,200 | — | — |
| 2025-04-01 | $22.90 | $22.90 | 130,200 | — | — |
| 2025-03-31 | $23.08 | $23.08 | 238,900 | — | — |
| 2025-03-28 | $23.20 | $23.20 | 154,500 | — | — |
| 2025-03-27 | $23.56 | $23.56 | 136,000 | — | — |
| 2025-03-26 | $23.68 | $23.68 | 148,700 | — | — |
| 2025-03-25 | $24.10 | $24.10 | 184,400 | — | — |
| 2025-03-24 | $24.73 | $24.73 | 152,700 | — | — |
| 2025-03-21 | $23.65 | $23.65 | 261,400 | — | — |
| 2025-03-20 | $24.69 | $24.69 | 133,500 | — | — |
| 2025-03-19 | $24.33 | $24.33 | 80,100 | — | — |
| 2025-03-18 | $24.24 | $24.24 | 168,900 | — | — |
| 2025-03-17 | $24.88 | $24.88 | 190,000 | — | — |
| 2025-03-14 | $23.87 | $23.87 | 125,800 | — | — |
| 2025-03-13 | $23.43 | $23.43 | 160,500 | — | — |
| 2025-03-12 | $24.06 | $24.06 | 188,000 | — | — |
| 2025-03-11 | $23.98 | $23.98 | 145,700 | — | — |
| 2025-03-10 | $23.74 | $23.74 | 155,700 | — | — |
| 2025-03-07 | $24.27 | $24.27 | 111,200 | — | — |
| 2025-03-06 | $23.63 | $23.63 | 161,500 | — | — |
| 2025-03-05 | $24.17 | $24.17 | 160,700 | — | — |
| 2025-03-04 | $24.22 | $24.22 | 170,100 | — | — |
| 2025-03-03 | $25.65 | $25.65 | 195,600 | — | — |
| 2025-02-28 | $26.17 | $26.17 | 149,900 | — | — |
| 2025-02-27 | $26.22 | $26.22 | 221,100 | — | — |
| 2025-02-26 | $27.23 | $27.23 | 164,500 | — | — |
| 2025-02-25 | $26.18 | $26.18 | 208,300 | — | — |
| 2025-02-24 | $25.90 | $25.90 | 218,800 | — | — |
| 2025-02-21 | $25.68 | $25.68 | 291,000 | — | — |
| 2025-02-20 | $25.60 | $25.60 | 415,300 | — | — |
| 2025-02-19 | $28.03 | $28.03 | 174,000 | — | — |
| 2025-02-18 | $29.14 | $29.14 | 132,800 | — | — |
| 2025-02-14 | $28.81 | $28.81 | 75,800 | — | — |
| 2025-02-13 | $29.24 | $29.24 | 97,200 | — | — |
| 2025-02-12 | $28.96 | $28.96 | 69,200 | — | — |
| 2025-02-11 | $28.91 | $28.91 | 81,500 | — | — |
| 2025-02-10 | $28.27 | $28.27 | 102,700 | — | — |
| 2025-02-07 | $27.71 | $27.71 | 80,600 | — | — |
| 2025-02-06 | $27.91 | $27.91 | 102,400 | — | — |
| 2025-02-05 | $28.06 | $28.06 | 71,400 | — | — |
| 2025-02-04 | $28.54 | $28.54 | 102,400 | — | — |
| 2025-02-03 | $27.75 | $27.75 | 97,300 | — | — |
| 2025-01-31 | $28.32 | $28.32 | 155,400 | — | — |
| 2025-01-30 | $28.41 | $28.41 | 159,700 | — | — |
| 2025-01-29 | $30.44 | $30.44 | 175,500 | — | — |
| 2025-01-28 | $30.20 | $30.20 | 251,900 | — | — |
| 2025-01-27 | $26.93 | $26.93 | 161,600 | — | — |
| 2025-01-24 | $26.36 | $26.36 | 74,000 | — | — |
| 2025-01-23 | $25.83 | $25.83 | 50,100 | — | — |
| 2025-01-22 | $25.40 | $25.40 | 72,400 | — | — |
| 2025-01-21 | $25.56 | $25.56 | 76,200 | — | — |
| 2025-01-17 | $25.07 | $25.07 | 118,600 | — | — |
| 2025-01-16 | $24.69 | $24.69 | 72,900 | — | — |
| 2025-01-15 | $25.02 | $25.02 | 55,300 | — | — |
| 2025-01-14 | $24.01 | $24.01 | 69,400 | — | — |
| 2025-01-13 | $23.54 | $23.54 | 113,500 | — | — |
| 2025-01-10 | $23.48 | $23.48 | 104,600 | — | — |
| 2025-01-08 | $23.73 | $23.73 | 74,700 | — | — |
| 2025-01-07 | $24.03 | $24.03 | 114,000 | — | — |
| 2025-01-06 | $24.80 | $24.80 | 101,200 | — | — |
| 2025-01-03 | $24.63 | $24.63 | 100,400 | — | — |
| 2025-01-02 | $23.99 | $23.99 | 80,400 | — | — |