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
- 2023-12-19 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 | $18.59 | $18.59 | 80,700 | — | — |
| 2025-12-30 | $18.78 | $18.78 | 204,900 | — | — |
| 2025-12-29 | $19.32 | $19.32 | 83,000 | — | — |
| 2025-12-26 | $19.26 | $19.26 | 58,400 | — | — |
| 2025-12-24 | $19.25 | $19.25 | 38,900 | — | — |
| 2025-12-23 | $19.06 | $19.06 | 96,600 | — | — |
| 2025-12-22 | $18.56 | $18.56 | 135,900 | — | — |
| 2025-12-19 | $18.53 | $18.53 | 141,100 | — | — |
| 2025-12-18 | $17.97 | $17.97 | 88,600 | — | — |
| 2025-12-17 | $17.86 | $17.86 | 112,600 | — | — |
| 2025-12-16 | $18.49 | $18.49 | 122,500 | — | — |
| 2025-12-15 | $18.21 | $18.21 | 195,600 | — | — |
| 2025-12-12 | $18.00 | $18.00 | 140,300 | — | — |
| 2025-12-11 | $17.87 | $17.87 | 124,700 | — | — |
| 2025-12-10 | $17.62 | $17.62 | 347,800 | — | — |
| 2025-12-09 | $17.90 | $17.90 | 227,200 | — | — |
| 2025-12-08 | $17.82 | $17.82 | 332,200 | — | — |
| 2025-12-05 | $18.80 | $18.80 | 187,700 | — | — |
| 2025-12-04 | $18.37 | $18.37 | 261,000 | — | — |
| 2025-12-03 | $18.16 | $18.16 | 352,100 | — | — |
| 2025-12-02 | $17.39 | $17.39 | 1,938,200 | — | — |
| 2025-12-01 | $17.43 | $17.43 | 229,400 | — | — |
| 2025-11-28 | $17.51 | $17.51 | 228,600 | — | — |
| 2025-11-26 | $17.63 | $17.63 | 519,600 | — | — |
| 2025-11-25 | $16.81 | $16.81 | 203,300 | — | — |
| 2025-11-24 | $15.95 | $15.95 | 230,600 | — | — |
| 2025-11-21 | $15.92 | $15.92 | 263,600 | — | — |
| 2025-11-20 | $16.01 | $16.01 | 112,100 | — | — |
| 2025-11-19 | $16.49 | $16.49 | 155,600 | — | — |
| 2025-11-18 | $17.37 | $17.37 | 123,100 | — | — |
| 2025-11-17 | $18.00 | $18.00 | 127,900 | — | — |
| 2025-11-14 | $18.27 | $18.27 | 189,200 | — | — |
| 2025-11-13 | $18.61 | $18.61 | 200,100 | — | — |
| 2025-11-12 | $18.89 | $18.89 | 113,600 | — | — |
| 2025-11-11 | $18.86 | $18.86 | 312,400 | — | — |
| 2025-11-10 | $17.90 | $17.90 | 218,300 | — | — |
| 2025-11-07 | $17.08 | $17.08 | 204,700 | — | — |
| 2025-11-06 | $17.06 | $17.06 | 114,200 | — | — |
| 2025-11-05 | $17.44 | $17.44 | 149,100 | — | — |
| 2025-11-04 | $17.39 | $17.39 | 169,700 | — | — |
| 2025-11-03 | $17.93 | $17.93 | 125,800 | — | — |
| 2025-10-31 | $18.53 | $18.53 | 47,100 | — | — |
| 2025-10-30 | $18.48 | $18.48 | 92,800 | — | — |
| 2025-10-29 | $18.72 | $18.72 | 119,800 | — | — |
| 2025-10-28 | $18.85 | $18.85 | 83,800 | — | — |
| 2025-10-27 | $18.66 | $18.66 | 85,800 | — | — |
| 2025-10-24 | $18.95 | $18.95 | 86,300 | — | — |
| 2025-10-23 | $19.60 | $19.60 | 50,000 | — | — |
| 2025-10-22 | $19.20 | $19.20 | 59,900 | — | — |
| 2025-10-21 | $19.13 | $19.13 | 82,200 | — | — |
| 2025-10-20 | $18.92 | $18.92 | 105,100 | — | — |
| 2025-10-17 | $18.95 | $18.95 | 113,700 | — | — |
| 2025-10-16 | $19.26 | $19.26 | 112,300 | — | — |
| 2025-10-15 | $19.74 | $19.74 | 94,900 | — | — |
| 2025-10-14 | $20.01 | $20.01 | 128,300 | — | — |
| 2025-10-13 | $20.33 | $20.33 | 134,100 | — | — |
| 2025-10-10 | $20.99 | $20.99 | 103,900 | — | — |
| 2025-10-09 | $21.36 | $21.36 | 61,000 | — | — |
| 2025-10-08 | $21.16 | $21.16 | 61,500 | — | — |
| 2025-10-07 | $20.90 | $20.90 | 95,900 | — | — |
| 2025-10-06 | $21.25 | $21.25 | 127,000 | — | — |
| 2025-10-03 | $21.67 | $21.67 | 64,900 | — | — |
| 2025-10-02 | $21.45 | $21.45 | 41,900 | — | — |
| 2025-10-01 | $21.74 | $21.74 | 92,100 | — | — |
| 2025-09-30 | $20.65 | $20.65 | 88,600 | — | — |
| 2025-09-29 | $19.94 | $19.94 | 240,400 | — | — |
| 2025-09-26 | $20.56 | $20.56 | 43,500 | — | — |
| 2025-09-25 | $20.69 | $20.69 | 50,300 | — | — |
| 2025-09-24 | $21.08 | $21.08 | 50,400 | — | — |
| 2025-09-23 | $20.94 | $20.94 | 70,100 | — | — |
| 2025-09-22 | $20.99 | $20.99 | 43,000 | — | — |
| 2025-09-19 | $20.92 | $20.92 | 35,900 | — | — |
| 2025-09-18 | $21.44 | $21.44 | 42,100 | — | — |
| 2025-09-17 | $21.23 | $21.23 | 37,000 | — | — |
| 2025-09-16 | $21.01 | $21.01 | 15,300 | — | — |
| 2025-09-15 | $21.08 | $21.08 | 19,900 | — | — |
| 2025-09-12 | $21.17 | $21.17 | 19,100 | — | — |
| 2025-09-11 | $21.56 | $21.56 | 34,300 | — | — |
| 2025-09-10 | $21.64 | $21.64 | 30,100 | — | — |
| 2025-09-09 | $20.94 | $20.94 | 30,800 | — | — |
| 2025-09-08 | $21.30 | $21.30 | 40,700 | — | — |
| 2025-09-05 | $20.97 | $20.97 | 71,600 | — | — |
| 2025-09-04 | $20.41 | $20.41 | 72,800 | — | — |
| 2025-09-03 | $20.49 | $20.49 | 61,100 | — | — |
| 2025-09-02 | $20.48 | $20.48 | 35,300 | — | — |
| 2025-08-29 | $20.93 | $20.93 | 30,800 | — | — |
| 2025-08-28 | $21.23 | $21.23 | 33,400 | — | — |
| 2025-08-27 | $21.15 | $21.15 | 49,200 | — | — |
| 2025-08-26 | $22.18 | $22.18 | 141,400 | — | — |
| 2025-08-25 | $21.89 | $21.89 | 60,600 | — | — |
| 2025-08-22 | $22.53 | $22.53 | 73,200 | — | — |
| 2025-08-21 | $21.28 | $21.28 | 11,800 | — | — |
| 2025-08-20 | $21.08 | $21.08 | 24,800 | — | — |
| 2025-08-19 | $21.32 | $21.32 | 31,500 | — | — |
| 2025-08-18 | $21.30 | $21.30 | 91,500 | — | — |
| 2025-08-15 | $20.08 | $20.08 | 17,800 | — | — |
| 2025-08-14 | $19.91 | $19.91 | 18,400 | — | — |
| 2025-08-13 | $19.78 | $19.78 | 31,500 | — | — |
| 2025-08-12 | $20.14 | $20.14 | 32,300 | — | — |
| 2025-08-11 | $19.96 | $19.96 | 114,300 | — | — |
| 2025-08-08 | $20.92 | $20.92 | 34,300 | — | — |
| 2025-08-07 | $21.20 | $21.20 | 32,900 | — | — |
| 2025-08-06 | $21.31 | $21.31 | 18,900 | — | — |
| 2025-08-05 | $21.18 | $21.18 | 25,000 | — | — |
| 2025-08-04 | $20.54 | $20.54 | 22,100 | — | — |
| 2025-08-01 | $20.48 | $20.48 | 31,900 | — | — |
| 2025-07-31 | $20.96 | $20.96 | 40,700 | — | — |
| 2025-07-30 | $20.94 | $20.94 | 32,100 | — | — |
| 2025-07-29 | $21.45 | $21.45 | 39,600 | — | — |
| 2025-07-28 | $21.87 | $21.87 | 31,100 | — | — |
| 2025-07-25 | $22.14 | $22.14 | 18,100 | — | — |
| 2025-07-24 | $22.23 | $22.23 | 40,400 | — | — |
| 2025-07-23 | $21.90 | $21.90 | 41,900 | — | — |
| 2025-07-22 | $21.62 | $21.62 | 39,600 | — | — |
| 2025-07-21 | $21.02 | $21.02 | 35,900 | — | — |
| 2025-07-18 | $20.91 | $20.91 | 48,000 | — | — |
| 2025-07-17 | $20.46 | $20.46 | 50,600 | — | — |
| 2025-07-16 | $21.23 | $21.23 | 56,000 | — | — |
| 2025-07-15 | $21.17 | $21.17 | 49,700 | — | — |
| 2025-07-14 | $20.96 | $20.96 | 41,900 | — | — |
| 2025-07-11 | $20.38 | $20.38 | 40,800 | — | — |
| 2025-07-10 | $20.07 | $20.07 | 38,500 | — | — |
| 2025-07-09 | $19.84 | $19.84 | 37,900 | — | — |
| 2025-07-08 | $19.77 | $19.77 | 57,400 | — | — |
| 2025-07-07 | $19.72 | $19.72 | 48,100 | — | — |
| 2025-07-03 | $20.18 | $20.18 | 37,100 | — | — |
| 2025-07-02 | $19.75 | $19.75 | 255,200 | — | — |
| 2025-07-01 | $20.84 | $20.84 | 187,700 | — | — |
| 2025-06-30 | $19.87 | $19.87 | 75,200 | — | — |
| 2025-06-27 | $20.31 | $20.31 | 377,900 | — | — |
| 2025-06-26 | $20.20 | $20.20 | 81,900 | — | — |
| 2025-06-25 | $20.77 | $20.77 | 76,200 | — | — |
| 2025-06-24 | $21.29 | $21.29 | 99,200 | — | — |
| 2025-06-23 | $20.95 | $20.95 | 154,900 | — | — |
| 2025-06-20 | $20.84 | $20.84 | 83,600 | — | — |
| 2025-06-18 | $21.24 | $21.24 | 27,700 | — | — |
| 2025-06-17 | $21.53 | $21.53 | 53,700 | — | — |
| 2025-06-16 | $21.95 | $21.95 | 43,100 | — | — |
| 2025-06-13 | $21.81 | $21.81 | 40,800 | — | — |
| 2025-06-12 | $22.07 | $22.07 | 25,100 | — | — |
| 2025-06-11 | $21.87 | $21.87 | 25,000 | — | — |
| 2025-06-10 | $21.69 | $21.69 | 24,300 | — | — |
| 2025-06-09 | $21.39 | $21.39 | 41,300 | — | — |
| 2025-06-06 | $21.30 | $21.30 | 21,600 | — | — |
| 2025-06-05 | $21.08 | $21.08 | 52,100 | — | — |
| 2025-06-04 | $20.66 | $20.66 | 24,700 | — | — |
| 2025-06-03 | $20.41 | $20.41 | 46,000 | — | — |
| 2025-06-02 | $20.19 | $20.19 | 48,200 | — | — |
| 2025-05-30 | $20.08 | $20.08 | 41,900 | — | — |
| 2025-05-29 | $19.68 | $19.68 | 24,100 | — | — |
| 2025-05-28 | $19.61 | $19.61 | 59,500 | — | — |
| 2025-05-27 | $19.61 | $19.61 | 46,900 | — | — |
| 2025-05-23 | $19.77 | $19.77 | 43,900 | — | — |
| 2025-05-22 | $18.92 | $18.92 | 51,400 | — | — |
| 2025-05-21 | $19.18 | $19.18 | 114,800 | — | — |
| 2025-05-20 | $20.19 | $20.19 | 62,200 | — | — |
| 2025-05-19 | $19.59 | $19.59 | 38,400 | — | — |
| 2025-05-16 | $19.74 | $19.74 | 17,800 | — | — |
| 2025-05-15 | $19.39 | $19.39 | 32,400 | — | — |
| 2025-05-14 | $20.12 | $20.12 | 25,600 | — | — |
| 2025-05-13 | $20.44 | $20.44 | 54,600 | — | — |
| 2025-05-12 | $19.98 | $19.98 | 54,600 | — | — |
| 2025-05-09 | $19.82 | $19.82 | 26,600 | — | — |
| 2025-05-08 | $19.17 | $19.17 | 53,500 | — | — |
| 2025-05-07 | $19.27 | $19.27 | 171,300 | — | — |
| 2025-05-06 | $22.45 | $22.45 | 25,600 | — | — |
| 2025-05-05 | $22.20 | $22.20 | 36,100 | — | — |
| 2025-05-02 | $21.83 | $21.83 | 51,600 | — | — |
| 2025-05-01 | $20.91 | $20.91 | 16,200 | — | — |
| 2025-04-30 | $20.87 | $20.87 | 25,900 | — | — |
| 2025-04-29 | $21.28 | $21.28 | 14,000 | — | — |
| 2025-04-28 | $20.48 | $20.48 | 13,400 | — | — |
| 2025-04-25 | $20.48 | $20.48 | 11,400 | — | — |
| 2025-04-24 | $20.47 | $20.47 | 20,900 | — | — |
| 2025-04-23 | $20.18 | $20.18 | 30,100 | — | — |
| 2025-04-22 | $20.24 | $20.24 | 27,300 | — | — |
| 2025-04-21 | $20.20 | $20.20 | 28,000 | — | — |
| 2025-04-17 | $20.19 | $20.19 | 34,200 | — | — |
| 2025-04-16 | $19.99 | $19.99 | 20,200 | — | — |
| 2025-04-15 | $20.00 | $20.00 | 7,700 | — | — |
| 2025-04-14 | $20.09 | $20.09 | 18,200 | — | — |
| 2025-04-11 | $19.95 | $19.95 | 39,000 | — | — |
| 2025-04-10 | $19.40 | $19.40 | 69,300 | — | — |
| 2025-04-09 | $19.27 | $19.27 | 46,700 | — | — |
| 2025-04-08 | $17.70 | $17.70 | 58,300 | — | — |
| 2025-04-07 | $18.30 | $18.30 | 90,700 | — | — |
| 2025-04-04 | $18.25 | $18.25 | 62,000 | — | — |
| 2025-04-03 | $19.95 | $19.95 | 37,700 | — | — |
| 2025-04-02 | $20.16 | $20.16 | 45,000 | — | — |
| 2025-04-01 | $20.00 | $20.00 | 44,100 | — | — |
| 2025-03-31 | $19.66 | $19.66 | 50,800 | — | — |
| 2025-03-28 | $20.45 | $20.45 | 34,600 | — | — |
| 2025-03-27 | $20.63 | $20.63 | 60,600 | — | — |
| 2025-03-26 | $20.29 | $20.29 | 40,400 | — | — |
| 2025-03-25 | $20.92 | $20.92 | 114,000 | — | — |
| 2025-03-24 | $20.75 | $20.75 | 36,700 | — | — |
| 2025-03-21 | $20.99 | $20.99 | 93,400 | — | — |
| 2025-03-20 | $20.23 | $20.23 | 57,900 | — | — |
| 2025-03-19 | $20.42 | $20.42 | 46,000 | — | — |
| 2025-03-18 | $19.99 | $19.99 | 72,800 | — | — |
| 2025-03-17 | $19.77 | $19.77 | 40,400 | — | — |
| 2025-03-14 | $19.21 | $19.21 | 41,800 | — | — |
| 2025-03-13 | $19.18 | $19.18 | 48,200 | — | — |
| 2025-03-12 | $19.25 | $19.25 | 47,900 | — | — |
| 2025-03-11 | $18.74 | $18.74 | 985,100 | — | — |
| 2025-03-10 | $18.31 | $18.31 | 221,700 | — | — |
| 2025-03-07 | $18.45 | $18.45 | 176,100 | — | — |
| 2025-03-06 | $18.53 | $18.53 | 72,800 | — | — |
| 2025-03-05 | $17.95 | $17.95 | 531,000 | — | — |
| 2025-03-04 | $17.81 | $17.81 | 68,900 | — | — |
| 2025-03-03 | $18.55 | $18.55 | 40,200 | — | — |
| 2025-02-28 | $18.89 | $18.89 | 69,900 | — | — |
| 2025-02-27 | $17.44 | $17.44 | 32,300 | — | — |
| 2025-02-26 | $18.08 | $18.08 | 15,300 | — | — |
| 2025-02-25 | $18.45 | $18.45 | 24,500 | — | — |
| 2025-02-24 | $18.60 | $18.60 | 20,200 | — | — |
| 2025-02-21 | $18.59 | $18.59 | 12,500 | — | — |
| 2025-02-20 | $18.89 | $18.89 | 53,100 | — | — |
| 2025-02-19 | $19.03 | $19.03 | 17,000 | — | — |
| 2025-02-18 | $19.23 | $19.23 | 9,600 | — | — |
| 2025-02-14 | $19.20 | $19.20 | 11,100 | — | — |
| 2025-02-13 | $19.19 | $19.19 | 9,200 | — | — |
| 2025-02-12 | $19.33 | $19.33 | 11,000 | — | — |
| 2025-02-11 | $19.53 | $19.53 | 22,200 | — | — |
| 2025-02-10 | $20.78 | $20.78 | 29,400 | — | — |
| 2025-02-07 | $21.70 | $21.70 | 41,600 | — | — |
| 2025-02-06 | $21.12 | $21.12 | 16,300 | — | — |
| 2025-02-05 | $21.26 | $21.26 | 19,300 | — | — |
| 2025-02-04 | $21.20 | $21.20 | 33,600 | — | — |
| 2025-02-03 | $20.81 | $20.81 | 77,000 | — | — |
| 2025-01-31 | $20.91 | $20.91 | 38,200 | — | — |
| 2025-01-30 | $20.96 | $20.96 | 19,700 | — | — |
| 2025-01-29 | $20.66 | $20.66 | 13,900 | — | — |
| 2025-01-28 | $20.36 | $20.36 | 13,700 | — | — |
| 2025-01-27 | $19.83 | $19.83 | 23,000 | — | — |
| 2025-01-24 | $20.43 | $20.43 | 18,300 | — | — |
| 2025-01-23 | $20.51 | $20.51 | 18,400 | — | — |
| 2025-01-22 | $20.25 | $20.25 | 21,800 | — | — |
| 2025-01-21 | $20.57 | $20.57 | 50,700 | — | — |
| 2025-01-17 | $20.78 | $20.78 | 47,900 | — | — |
| 2025-01-16 | $20.86 | $20.86 | 15,100 | — | — |
| 2025-01-15 | $21.19 | $21.19 | 20,800 | — | — |
| 2025-01-14 | $20.44 | $20.44 | 37,200 | — | — |
| 2025-01-13 | $20.92 | $20.92 | 34,100 | — | — |
| 2025-01-10 | $21.63 | $21.63 | 24,700 | — | — |
| 2025-01-08 | $22.46 | $22.46 | 21,600 | — | — |
| 2025-01-07 | $22.74 | $22.74 | 18,600 | — | — |
| 2025-01-06 | $22.69 | $22.69 | 27,300 | — | — |
| 2025-01-03 | $22.99 | $22.99 | 64,000 | — | — |
| 2025-01-02 | $22.95 | $22.95 | 16,000 | — | — |