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
- 2024-07-25 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 | $19.68 | $19.97 | 484,700 | — | — |
| 2025-12-30 | $19.96 | $20.26 | 537,000 | — | — |
| 2025-12-29 | $20.14 | $20.44 | 511,000 | — | — |
| 2025-12-26 | $20.03 | $20.33 | 366,600 | — | — |
| 2025-12-24 | $19.85 | $20.14 | 284,100 | — | — |
| 2025-12-23 | $19.73 | $20.02 | 541,500 | — | — |
| 2025-12-22 | $19.68 | $19.97 | 653,900 | — | — |
| 2025-12-19 | $19.43 | $19.72 | 1,646,100 | — | — |
| 2025-12-18 | $19.62 | $19.91 | 855,100 | — | — |
| 2025-12-17 | $19.52 | $19.81 | 1,031,600 | — | — |
| 2025-12-16 | $19.55 | $19.84 | 878,000 | — | — |
| 2025-12-15 | $19.88 | $20.17 | 868,800 | — | — |
| 2025-12-12 | $19.87 | $20.16 | 788,100 | — | — |
| 2025-12-11 | $19.88 | $20.17 | 816,800 | — | — |
| 2025-12-10 | $19.61 | $19.90 | 1,364,700 | — | — |
| 2025-12-09 | $19.40 | $19.69 | 567,600 | — | — |
| 2025-12-08 | $19.28 | $19.57 | 653,100 | — | — |
| 2025-12-05 | $19.47 | $19.76 | 695,400 | — | — |
| 2025-12-04 | $19.54 | $19.83 | 877,800 | — | — |
| 2025-12-03 | $19.52 | $19.81 | 1,040,200 | — | — |
| 2025-12-02 | $20.52 | $20.82 | 1,643,200 | — | — |
| 2025-12-01 | $20.54 | $20.78 | 1,414,800 | — | — |
| 2025-11-28 | $20.56 | $20.80 | 214,300 | — | — |
| 2025-11-26 | $20.83 | $21.07 | 881,800 | — | — |
| 2025-11-25 | $21.16 | $21.41 | 758,500 | — | — |
| 2025-11-24 | $20.52 | $20.76 | 733,800 | — | — |
| 2025-11-21 | $20.23 | $20.47 | 1,081,800 | — | — |
| 2025-11-20 | $19.46 | $19.69 | 787,300 | — | — |
| 2025-11-19 | $19.23 | $19.45 | 887,300 | — | — |
| 2025-11-18 | $19.24 | $19.47 | 775,000 | — | — |
| 2025-11-17 | $19.24 | $19.47 | 1,050,700 | — | — |
| 2025-11-14 | $19.42 | $19.65 | 782,200 | — | — |
| 2025-11-13 | $19.75 | $19.98 | 1,133,300 | — | — |
| 2025-11-12 | $19.96 | $20.19 | 1,094,200 | — | — |
| 2025-11-11 | $19.58 | $19.81 | 1,123,800 | — | — |
| 2025-11-10 | $19.26 | $19.49 | 1,708,900 | — | — |
| 2025-11-07 | $19.34 | $19.57 | 2,836,400 | — | — |
| 2025-11-06 | $18.71 | $18.93 | 1,801,600 | — | — |
| 2025-11-05 | $19.14 | $19.36 | 2,091,400 | — | — |
| 2025-11-04 | $19.36 | $19.59 | 1,023,500 | — | — |
| 2025-11-03 | $19.68 | $19.91 | 1,611,900 | — | — |
| 2025-10-31 | $19.92 | $20.15 | 709,200 | — | — |
| 2025-10-30 | $20.08 | $20.31 | 982,800 | — | — |
| 2025-10-29 | $20.11 | $20.35 | 647,500 | — | — |
| 2025-10-28 | $20.68 | $20.92 | 537,600 | — | — |
| 2025-10-27 | $20.79 | $21.03 | 462,300 | — | — |
| 2025-10-24 | $20.91 | $21.15 | 653,600 | — | — |
| 2025-10-23 | $20.55 | $20.79 | 724,400 | — | — |
| 2025-10-22 | $20.71 | $20.95 | 769,700 | — | — |
| 2025-10-21 | $20.37 | $20.61 | 454,100 | — | — |
| 2025-10-20 | $20.17 | $20.41 | 662,700 | — | — |
| 2025-10-17 | $19.92 | $20.15 | 923,200 | — | — |
| 2025-10-16 | $19.90 | $20.13 | 716,000 | — | — |
| 2025-10-15 | $20.30 | $20.54 | 670,600 | — | — |
| 2025-10-14 | $20.24 | $20.48 | 856,100 | — | — |
| 2025-10-13 | $20.17 | $20.41 | 558,000 | — | — |
| 2025-10-10 | $20.31 | $20.55 | 574,200 | — | — |
| 2025-10-09 | $20.87 | $21.11 | 604,300 | — | — |
| 2025-10-08 | $20.85 | $21.09 | 510,100 | — | — |
| 2025-10-07 | $20.96 | $21.21 | 761,500 | — | — |
| 2025-10-06 | $20.64 | $20.88 | 769,500 | — | — |
| 2025-10-03 | $20.75 | $20.99 | 891,000 | — | — |
| 2025-10-02 | $20.69 | $20.93 | 823,400 | — | — |
| 2025-10-01 | $20.84 | $21.08 | 624,000 | — | — |
| 2025-09-30 | $20.93 | $21.17 | 771,000 | — | — |
| 2025-09-29 | $20.76 | $21.00 | 875,700 | — | — |
| 2025-09-26 | $20.82 | $21.06 | 752,300 | — | — |
| 2025-09-25 | $20.58 | $20.82 | 859,000 | — | — |
| 2025-09-24 | $20.67 | $20.91 | 780,900 | — | — |
| 2025-09-23 | $20.75 | $20.99 | 717,200 | — | — |
| 2025-09-22 | $20.87 | $21.11 | 597,100 | — | — |
| 2025-09-19 | $20.66 | $20.90 | 2,802,900 | — | — |
| 2025-09-18 | $21.02 | $21.27 | 933,000 | — | — |
| 2025-09-17 | $20.78 | $21.02 | 837,700 | — | — |
| 2025-09-16 | $21.40 | $21.65 | 1,426,900 | — | — |
| 2025-09-15 | $21.23 | $21.48 | 1,014,100 | — | — |
| 2025-09-12 | $22.15 | $22.41 | 1,065,500 | — | — |
| 2025-09-11 | $22.18 | $22.44 | 915,400 | — | — |
| 2025-09-10 | $21.63 | $21.88 | 1,057,700 | — | — |
| 2025-09-09 | $22.19 | $22.45 | 1,959,000 | — | — |
| 2025-09-08 | $22.74 | $23.01 | 1,423,300 | — | — |
| 2025-09-05 | $23.09 | $23.36 | 1,176,700 | — | — |
| 2025-09-04 | $23.54 | $23.82 | 1,528,100 | — | — |
| 2025-09-03 | $23.68 | $23.96 | 1,257,100 | — | — |
| 2025-09-02 | $23.73 | $24.01 | 725,800 | — | — |
| 2025-08-29 | $23.80 | $24.08 | 717,000 | — | — |
| 2025-08-28 | $23.74 | $24.02 | 857,900 | — | — |
| 2025-08-27 | $23.35 | $23.62 | 635,900 | — | — |
| 2025-08-26 | $22.86 | $23.13 | 625,300 | — | — |
| 2025-08-25 | $23.42 | $23.69 | 835,100 | — | — |
| 2025-08-22 | $23.65 | $23.93 | 1,144,100 | — | — |
| 2025-08-21 | $23.01 | $23.28 | 844,600 | — | — |
| 2025-08-20 | $23.14 | $23.35 | 968,200 | — | — |
| 2025-08-19 | $22.97 | $23.18 | 950,600 | — | — |
| 2025-08-18 | $22.87 | $23.07 | 849,600 | — | — |
| 2025-08-15 | $23.24 | $23.45 | 1,034,900 | — | — |
| 2025-08-14 | $23.39 | $23.60 | 1,421,700 | — | — |
| 2025-08-13 | $22.86 | $23.06 | 1,533,200 | — | — |
| 2025-08-12 | $22.40 | $22.60 | 1,257,100 | — | — |
| 2025-08-11 | $21.48 | $21.67 | 1,011,500 | — | — |
| 2025-08-08 | $21.62 | $21.81 | 975,000 | — | — |
| 2025-08-07 | $20.20 | $20.38 | 935,500 | — | — |
| 2025-08-06 | $19.94 | $20.12 | 620,200 | — | — |
| 2025-08-05 | $19.82 | $20.00 | 627,700 | — | — |
| 2025-08-04 | $19.80 | $19.98 | 486,000 | — | — |
| 2025-08-01 | $19.48 | $19.65 | 738,300 | — | — |
| 2025-07-31 | $19.97 | $20.15 | 539,700 | — | — |
| 2025-07-30 | $20.40 | $20.58 | 993,600 | — | — |
| 2025-07-29 | $20.20 | $20.38 | 570,200 | — | — |
| 2025-07-28 | $20.10 | $20.28 | 1,231,900 | — | — |
| 2025-07-25 | $19.66 | $19.84 | 698,700 | — | — |
| 2025-07-24 | $19.64 | $19.82 | 643,900 | — | — |
| 2025-07-23 | $20.16 | $20.34 | 813,400 | — | — |
| 2025-07-22 | $19.77 | $19.95 | 746,100 | — | — |
| 2025-07-21 | $19.95 | $20.13 | 589,800 | — | — |
| 2025-07-18 | $19.56 | $19.73 | 698,800 | — | — |
| 2025-07-17 | $19.76 | $19.94 | 696,700 | — | — |
| 2025-07-16 | $19.68 | $19.86 | 974,100 | — | — |
| 2025-07-15 | $19.84 | $20.02 | 1,089,000 | — | — |
| 2025-07-14 | $20.23 | $20.41 | 891,200 | — | — |
| 2025-07-11 | $19.90 | $20.08 | 740,300 | — | — |
| 2025-07-10 | $20.45 | $20.63 | 861,800 | — | — |
| 2025-07-09 | $20.43 | $20.61 | 960,400 | — | — |
| 2025-07-08 | $20.40 | $20.58 | 435,900 | — | — |
| 2025-07-07 | $20.35 | $20.53 | 699,700 | — | — |
| 2025-07-03 | $20.56 | $20.74 | 706,800 | — | — |
| 2025-07-02 | $20.65 | $20.83 | 993,600 | — | — |
| 2025-07-01 | $20.84 | $21.03 | 851,500 | — | — |
| 2025-06-30 | $20.57 | $20.75 | 975,000 | — | — |
| 2025-06-27 | $21.15 | $21.34 | 3,579,200 | — | — |
| 2025-06-26 | $20.69 | $20.88 | 774,500 | — | — |
| 2025-06-25 | $20.53 | $20.71 | 663,600 | — | — |
| 2025-06-24 | $21.19 | $21.38 | 729,100 | — | — |
| 2025-06-23 | $20.98 | $21.17 | 832,300 | — | — |
| 2025-06-20 | $20.74 | $20.93 | 1,520,900 | — | — |
| 2025-06-18 | $20.88 | $21.07 | 866,700 | — | — |
| 2025-06-17 | $21.10 | $21.29 | 716,600 | — | — |
| 2025-06-16 | $21.35 | $21.54 | 649,200 | — | — |
| 2025-06-13 | $21.45 | $21.64 | 547,000 | — | — |
| 2025-06-12 | $21.79 | $21.98 | 383,400 | — | — |
| 2025-06-11 | $21.93 | $22.13 | 535,500 | — | — |
| 2025-06-10 | $21.97 | $22.17 | 986,200 | — | — |
| 2025-06-09 | $22.08 | $22.28 | 608,300 | — | — |
| 2025-06-06 | $22.03 | $22.23 | 437,100 | — | — |
| 2025-06-05 | $21.74 | $21.93 | 544,400 | — | — |
| 2025-06-04 | $21.58 | $21.77 | 391,000 | — | — |
| 2025-06-03 | $21.66 | $21.85 | 317,600 | — | — |
| 2025-06-02 | $21.49 | $21.68 | 536,000 | — | — |
| 2025-05-30 | $21.63 | $21.82 | 471,300 | — | — |
| 2025-05-29 | $21.59 | $21.78 | 363,300 | — | — |
| 2025-05-28 | $21.46 | $21.65 | 467,900 | — | — |
| 2025-05-27 | $21.54 | $21.73 | 384,500 | — | — |
| 2025-05-23 | $21.14 | $21.33 | 269,900 | — | — |
| 2025-05-22 | $21.41 | $21.60 | 470,900 | — | — |
| 2025-05-21 | $21.87 | $22.07 | 357,600 | — | — |
| 2025-05-20 | $22.54 | $22.74 | 444,600 | — | — |
| 2025-05-19 | $22.56 | $22.70 | 449,600 | — | — |
| 2025-05-16 | $22.72 | $22.86 | 664,400 | — | — |
| 2025-05-15 | $22.82 | $22.96 | 1,081,100 | — | — |
| 2025-05-14 | $21.37 | $21.50 | 692,300 | — | — |
| 2025-05-13 | $21.40 | $21.53 | 762,200 | — | — |
| 2025-05-12 | $21.62 | $21.75 | 510,300 | — | — |
| 2025-05-09 | $21.40 | $21.53 | 885,600 | — | — |
| 2025-05-08 | $21.11 | $21.24 | 537,600 | — | — |
| 2025-05-07 | $21.87 | $22.00 | 479,800 | — | — |
| 2025-05-06 | $21.70 | $21.83 | 473,100 | — | — |
| 2025-05-05 | $21.59 | $21.72 | 456,100 | — | — |
| 2025-05-02 | $21.78 | $21.91 | 433,700 | — | — |
| 2025-05-01 | $21.53 | $21.66 | 440,500 | — | — |
| 2025-04-30 | $21.75 | $21.88 | 520,200 | — | — |
| 2025-04-29 | $21.96 | $22.09 | 1,253,200 | — | — |
| 2025-04-28 | $21.61 | $21.74 | 972,500 | — | — |
| 2025-04-25 | $21.25 | $21.38 | 537,800 | — | — |
| 2025-04-24 | $21.26 | $21.39 | 765,800 | — | — |
| 2025-04-23 | $20.89 | $21.02 | 914,500 | — | — |
| 2025-04-22 | $20.41 | $20.54 | 1,304,700 | — | — |
| 2025-04-21 | $19.83 | $19.95 | 610,700 | — | — |
| 2025-04-17 | $20.39 | $20.51 | 813,300 | — | — |
| 2025-04-16 | $20.56 | $20.69 | 524,100 | — | — |
| 2025-04-15 | $20.85 | $20.98 | 620,600 | — | — |
| 2025-04-14 | $20.86 | $20.99 | 933,900 | — | — |
| 2025-04-11 | $20.29 | $20.41 | 711,300 | — | — |
| 2025-04-10 | $20.36 | $20.48 | 950,800 | — | — |
| 2025-04-09 | $21.14 | $21.27 | 687,200 | — | — |
| 2025-04-08 | $19.83 | $19.95 | 668,400 | — | — |
| 2025-04-07 | $20.22 | $20.34 | 1,083,600 | — | — |
| 2025-04-04 | $20.61 | $20.74 | 1,321,600 | — | — |
| 2025-04-03 | $22.06 | $22.20 | 826,900 | — | — |
| 2025-04-02 | $22.54 | $22.68 | 995,200 | — | — |
| 2025-04-01 | $22.02 | $22.15 | 671,000 | — | — |
| 2025-03-31 | $21.70 | $21.83 | 897,800 | — | — |
| 2025-03-28 | $21.44 | $21.57 | 377,200 | — | — |
| 2025-03-27 | $21.78 | $21.91 | 499,000 | — | — |
| 2025-03-26 | $21.47 | $21.60 | 696,600 | — | — |
| 2025-03-25 | $21.11 | $21.24 | 535,000 | — | — |
| 2025-03-24 | $21.49 | $21.62 | 506,400 | — | — |
| 2025-03-21 | $20.82 | $20.95 | 1,431,100 | — | — |
| 2025-03-20 | $21.30 | $21.43 | 749,700 | — | — |
| 2025-03-19 | $21.02 | $21.15 | 1,148,200 | — | — |
| 2025-03-18 | $20.85 | $20.98 | 511,900 | — | — |
| 2025-03-17 | $21.09 | $21.16 | 1,144,700 | — | — |
| 2025-03-14 | $20.79 | $20.85 | 706,200 | — | — |
| 2025-03-13 | $20.64 | $20.70 | 1,041,000 | — | — |
| 2025-03-12 | $20.62 | $20.68 | 820,100 | — | — |
| 2025-03-11 | $21.43 | $21.50 | 843,500 | — | — |
| 2025-03-10 | $21.60 | $21.67 | 963,300 | — | — |
| 2025-03-07 | $22.23 | $22.30 | 1,076,100 | — | — |
| 2025-03-06 | $22.74 | $22.81 | 1,140,200 | — | — |
| 2025-03-05 | $22.85 | $22.92 | 1,324,700 | — | — |
| 2025-03-04 | $22.44 | $22.51 | 1,264,400 | — | — |
| 2025-03-03 | $22.38 | $22.45 | 632,100 | — | — |
| 2025-02-28 | $22.58 | $22.65 | 898,600 | — | — |
| 2025-02-27 | $22.71 | $22.78 | 610,100 | — | — |
| 2025-02-26 | $22.90 | $22.97 | 568,700 | — | — |
| 2025-02-25 | $23.27 | $23.34 | 774,900 | — | — |
| 2025-02-24 | $23.17 | $23.24 | 654,700 | — | — |
| 2025-02-21 | $22.96 | $23.03 | 535,400 | — | — |
| 2025-02-20 | $23.41 | $23.48 | 472,100 | — | — |
| 2025-02-19 | $23.35 | $23.42 | 904,500 | — | — |
| 2025-02-18 | $23.27 | $23.34 | 771,500 | — | — |
| 2025-02-14 | $22.72 | $22.79 | 518,300 | — | — |
| 2025-02-13 | $22.83 | $22.90 | 552,100 | — | — |
| 2025-02-12 | $22.36 | $22.43 | 870,100 | — | — |
| 2025-02-11 | $23.08 | $23.15 | 523,000 | — | — |
| 2025-02-10 | $22.72 | $22.79 | 642,700 | — | — |
| 2025-02-07 | $22.78 | $22.85 | 473,100 | — | — |
| 2025-02-06 | $23.23 | $23.30 | 620,600 | — | — |
| 2025-02-05 | $23.31 | $23.38 | 549,100 | — | — |
| 2025-02-04 | $23.50 | $23.57 | 1,463,200 | — | — |
| 2025-02-03 | $23.21 | $23.28 | 809,700 | — | — |
| 2025-01-31 | $23.31 | $23.38 | 889,900 | — | — |
| 2025-01-30 | $23.45 | $23.52 | 756,700 | — | — |
| 2025-01-29 | $23.54 | $23.61 | 784,600 | — | — |
| 2025-01-28 | $23.47 | $23.54 | 1,307,500 | — | — |
| 2025-01-27 | $23.55 | $23.62 | 1,118,400 | — | — |
| 2025-01-24 | $23.52 | $23.59 | 1,045,700 | — | — |
| 2025-01-23 | $23.60 | $23.67 | 2,406,100 | — | — |
| 2025-01-22 | $22.14 | $22.21 | 1,085,700 | — | — |
| 2025-01-21 | $22.30 | $22.37 | 644,900 | — | — |
| 2025-01-17 | $21.13 | $21.20 | 374,100 | — | — |
| 2025-01-16 | $21.02 | $21.09 | 374,800 | — | — |
| 2025-01-15 | $20.84 | $20.91 | 531,200 | — | — |
| 2025-01-14 | $20.41 | $20.47 | 533,400 | — | — |
| 2025-01-13 | $20.63 | $20.69 | 505,600 | — | — |
| 2025-01-10 | $19.73 | $19.79 | 883,700 | — | — |
| 2025-01-08 | $19.74 | $19.80 | 500,600 | — | — |
| 2025-01-07 | $19.93 | $19.99 | 682,900 | — | — |
| 2025-01-06 | $19.50 | $19.56 | 982,900 | — | — |
| 2025-01-03 | $19.60 | $19.66 | 896,500 | — | — |
| 2025-01-02 | $19.29 | $19.35 | 677,300 | — | — |