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
- 2025-05-08 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 | $23.25 | $23.25 | 39,800 | — | — |
| 2025-12-30 | $23.14 | $23.14 | 478,500 | — | — |
| 2025-12-29 | $23.80 | $23.80 | 170,500 | — | — |
| 2025-12-26 | $24.47 | $24.47 | 74,000 | — | — |
| 2025-12-24 | $24.45 | $24.45 | 19,400 | — | — |
| 2025-12-23 | $24.42 | $24.42 | 14,900 | — | — |
| 2025-12-22 | $24.33 | $24.33 | 18,800 | — | — |
| 2025-12-19 | $24.34 | $24.34 | 169,100 | — | — |
| 2025-12-18 | $24.72 | $24.72 | 27,100 | — | — |
| 2025-12-17 | $24.35 | $24.35 | 42,200 | — | — |
| 2025-12-16 | $25.06 | $25.06 | 54,700 | — | — |
| 2025-12-15 | $24.11 | $24.11 | 127,200 | — | — |
| 2025-12-12 | $23.98 | $23.98 | 134,300 | — | — |
| 2025-12-11 | $23.98 | $23.98 | 17,900 | — | — |
| 2025-12-10 | $23.22 | $23.22 | 30,400 | — | — |
| 2025-12-09 | $23.04 | $23.04 | 18,700 | — | — |
| 2025-12-08 | $22.85 | $22.85 | 12,200 | — | — |
| 2025-12-05 | $22.80 | $22.80 | 14,100 | — | — |
| 2025-12-04 | $22.61 | $22.61 | 10,600 | — | — |
| 2025-12-03 | $22.67 | $22.67 | 72,800 | — | — |
| 2025-12-02 | $22.60 | $22.60 | 62,900 | — | — |
| 2025-12-01 | $22.56 | $22.56 | 25,500 | — | — |
| 2025-11-28 | $22.43 | $22.43 | 7,200 | — | — |
| 2025-11-26 | $22.11 | $22.11 | 13,200 | — | — |
| 2025-11-25 | $22.20 | $22.20 | 22,200 | — | — |
| 2025-11-24 | $21.93 | $21.93 | 29,900 | — | — |
| 2025-11-21 | $21.72 | $21.72 | 29,100 | — | — |
| 2025-11-20 | $21.09 | $21.09 | 22,200 | — | — |
| 2025-11-19 | $21.15 | $21.15 | 27,900 | — | — |
| 2025-11-18 | $21.17 | $21.17 | 52,200 | — | — |
| 2025-11-17 | $21.17 | $21.17 | 17,900 | — | — |
| 2025-11-14 | $21.45 | $21.45 | 24,600 | — | — |
| 2025-11-13 | $21.48 | $21.48 | 8,900 | — | — |
| 2025-11-12 | $21.34 | $21.34 | 7,400 | — | — |
| 2025-11-11 | $21.39 | $21.39 | 14,900 | — | — |
| 2025-11-10 | $21.28 | $21.28 | 14,500 | — | — |
| 2025-11-07 | $21.24 | $21.24 | 24,800 | — | — |
| 2025-11-06 | $21.30 | $21.30 | 35,000 | — | — |
| 2025-11-05 | $21.46 | $21.46 | 11,500 | — | — |
| 2025-11-04 | $21.41 | $21.41 | 12,400 | — | — |
| 2025-11-03 | $21.53 | $21.53 | 33,000 | — | — |
| 2025-10-31 | $21.28 | $21.28 | 8,400 | — | — |
| 2025-10-30 | $21.34 | $21.34 | 21,600 | — | — |
| 2025-10-29 | $21.37 | $21.37 | 14,000 | — | — |
| 2025-10-28 | $21.26 | $21.26 | 23,000 | — | — |
| 2025-10-27 | $21.47 | $21.47 | 25,700 | — | — |
| 2025-10-24 | $21.47 | $21.47 | 23,600 | — | — |
| 2025-10-23 | $21.38 | $21.38 | 6,900 | — | — |
| 2025-10-22 | $21.50 | $21.50 | 21,100 | — | — |
| 2025-10-21 | $21.47 | $21.47 | 90,600 | — | — |
| 2025-10-20 | $21.50 | $21.50 | 11,200 | — | — |
| 2025-10-17 | $21.46 | $21.46 | 14,100 | — | — |
| 2025-10-16 | $21.30 | $21.30 | 11,200 | — | — |
| 2025-10-15 | $21.50 | $21.50 | 13,200 | — | — |
| 2025-10-14 | $21.54 | $21.54 | 23,300 | — | — |
| 2025-10-13 | $21.43 | $21.43 | 85,600 | — | — |
| 2025-10-10 | $21.34 | $21.34 | 12,200 | — | — |
| 2025-10-09 | $21.50 | $21.50 | 14,200 | — | — |
| 2025-10-08 | $21.50 | $21.50 | 13,200 | — | — |
| 2025-10-07 | $21.45 | $21.45 | 37,400 | — | — |
| 2025-10-06 | $22.19 | $22.19 | 14,000 | — | — |
| 2025-10-03 | $21.48 | $21.48 | 33,000 | — | — |
| 2025-10-02 | $21.29 | $21.29 | 11,700 | — | — |
| 2025-10-01 | $21.49 | $21.49 | 35,700 | — | — |
| 2025-09-30 | $21.81 | $21.81 | 54,100 | — | — |
| 2025-09-29 | $22.47 | $22.47 | 28,000 | — | — |
| 2025-09-26 | $23.03 | $23.03 | 9,100 | — | — |
| 2025-09-25 | $22.87 | $22.87 | 6,900 | — | — |
| 2025-09-24 | $22.96 | $22.96 | 14,300 | — | — |
| 2025-09-23 | $23.12 | $23.12 | 28,600 | — | — |
| 2025-09-22 | $23.37 | $23.37 | 41,000 | — | — |
| 2025-09-19 | $23.87 | $23.87 | 892,700 | — | — |
| 2025-09-18 | $23.42 | $23.42 | 54,100 | — | — |
| 2025-09-17 | $23.47 | $23.47 | 63,500 | — | — |
| 2025-09-16 | $23.21 | $23.21 | 16,900 | — | — |
| 2025-09-15 | $23.32 | $23.32 | 39,500 | — | — |
| 2025-09-12 | $23.29 | $23.29 | 30,400 | — | — |
| 2025-09-11 | $23.15 | $23.15 | 41,900 | — | — |
| 2025-09-10 | $23.18 | $23.18 | 31,700 | — | — |
| 2025-09-09 | $23.01 | $23.01 | 61,600 | — | — |
| 2025-09-08 | $23.36 | $23.36 | 114,600 | — | — |
| 2025-09-05 | $22.35 | $22.35 | 27,500 | — | — |
| 2025-09-04 | $22.06 | $22.06 | 14,500 | — | — |
| 2025-09-03 | $21.77 | $21.77 | 5,100 | — | — |
| 2025-09-02 | $21.65 | $21.65 | 6,400 | — | — |
| 2025-08-29 | $21.68 | $21.68 | 11,300 | — | — |
| 2025-08-28 | $21.75 | $21.75 | 25,400 | — | — |
| 2025-08-27 | $21.74 | $21.74 | 5,900 | — | — |
| 2025-08-26 | $21.65 | $21.65 | 1,600 | — | — |
| 2025-08-25 | $21.31 | $21.31 | 64,200 | — | — |
| 2025-08-22 | $22.25 | $22.25 | 18,100 | — | — |
| 2025-08-21 | $21.26 | $21.26 | 10,100 | — | — |
| 2025-08-20 | $21.48 | $21.48 | 5,500 | — | — |
| 2025-08-19 | $21.15 | $21.15 | 6,800 | — | — |
| 2025-08-18 | $21.16 | $21.16 | 8,800 | — | — |
| 2025-08-15 | $20.04 | $20.04 | 18,800 | — | — |
| 2025-08-14 | $20.05 | $20.05 | 8,800 | — | — |
| 2025-08-13 | $20.07 | $20.07 | 38,800 | — | — |
| 2025-08-12 | $20.05 | $20.05 | 10,400 | — | — |
| 2025-08-11 | $19.99 | $19.99 | 10,700 | — | — |
| 2025-08-08 | $20.17 | $20.17 | 45,700 | — | — |
| 2025-08-07 | $20.74 | $20.74 | 19,600 | — | — |
| 2025-08-06 | $19.92 | $19.92 | 16,800 | — | — |
| 2025-08-05 | $20.30 | $20.30 | 34,900 | — | — |
| 2025-08-04 | $20.37 | $20.37 | 36,800 | — | — |
| 2025-08-01 | $20.49 | $20.49 | 30,100 | — | — |
| 2025-07-31 | $20.98 | $20.98 | 30,500 | — | — |
| 2025-07-30 | $20.91 | $20.91 | 9,300 | — | — |
| 2025-07-29 | $21.00 | $21.00 | 11,700 | — | — |
| 2025-07-28 | $21.08 | $21.08 | 12,000 | — | — |
| 2025-07-25 | $21.30 | $21.30 | 7,500 | — | — |
| 2025-07-24 | $21.07 | $21.07 | 6,800 | — | — |
| 2025-07-23 | $20.99 | $20.99 | 6,600 | — | — |
| 2025-07-22 | $21.06 | $21.06 | 99,400 | — | — |
| 2025-07-21 | $21.00 | $21.00 | 15,600 | — | — |
| 2025-07-18 | $21.16 | $21.16 | 2,700 | — | — |
| 2025-07-17 | $21.04 | $21.04 | 20,700 | — | — |
| 2025-07-16 | $21.32 | $21.32 | 1,700 | — | — |
| 2025-07-15 | $21.11 | $21.11 | 9,800 | — | — |
| 2025-07-14 | $21.20 | $21.20 | 42,600 | — | — |
| 2025-07-11 | $21.37 | $21.37 | 30,200 | — | — |
| 2025-07-10 | $21.07 | $21.07 | 34,900 | — | — |
| 2025-07-09 | $21.30 | $21.30 | 33,100 | — | — |
| 2025-07-08 | $21.44 | $21.44 | 31,800 | — | — |
| 2025-07-07 | $21.25 | $21.25 | 33,700 | — | — |
| 2025-07-03 | $21.25 | $21.25 | 131,300 | — | — |
| 2025-07-02 | $21.50 | $21.50 | 287,100 | — | — |
| 2025-07-01 | $20.91 | $20.91 | 2,600 | — | — |
| 2025-06-30 | $21.29 | $21.29 | 800 | — | — |
| 2025-06-27 | $21.20 | $21.20 | 2,500 | — | — |
| 2025-06-26 | $21.03 | $21.03 | 700 | — | — |
| 2025-06-25 | $21.02 | $21.02 | 1,800 | — | — |
| 2025-06-24 | $22.00 | $22.00 | 1,700 | — | — |
| 2025-06-23 | $19.40 | $19.40 | 500 | — | — |
| 2025-06-20 | $20.01 | $20.01 | 200 | — | — |
| 2025-06-18 | $20.21 | $20.21 | 900 | — | — |
| 2025-06-17 | $19.35 | $19.35 | 0 | — | — |
| 2025-06-16 | $19.35 | $19.35 | 0 | — | — |
| 2025-06-13 | $19.35 | $19.35 | 500 | — | — |
| 2025-06-12 | $20.00 | $20.00 | 100 | — | — |
| 2025-06-11 | $21.00 | $21.00 | 0 | — | — |
| 2025-06-10 | $21.00 | $21.00 | 0 | — | — |
| 2025-06-09 | $21.00 | $21.00 | 0 | — | — |
| 2025-06-06 | $21.00 | $21.00 | 0 | — | — |
| 2025-06-05 | $21.00 | $21.00 | 0 | — | — |
| 2025-06-04 | $21.00 | $21.00 | 0 | — | — |
| 2025-06-03 | $21.00 | $21.00 | 100 | — | — |
| 2025-06-02 | $20.13 | $20.13 | 300 | — | — |
| 2025-05-30 | $20.95 | $20.95 | 900 | — | — |
| 2025-05-29 | $19.87 | $19.87 | 400 | — | — |
| 2025-05-28 | $20.04 | $20.04 | 0 | — | — |
| 2025-05-27 | $20.04 | $20.04 | 100 | — | — |
| 2025-05-23 | $20.04 | $20.04 | 0 | — | — |
| 2025-05-22 | $20.04 | $20.04 | 0 | — | — |
| 2025-05-21 | $20.04 | $20.04 | 0 | — | — |
| 2025-05-20 | $20.04 | $20.04 | 1,400 | — | — |
| 2025-05-19 | $20.04 | $20.04 | 0 | — | — |
| 2025-05-16 | $20.04 | $20.04 | 0 | — | — |
| 2025-05-15 | $20.04 | $20.04 | 1,500 | — | — |
| 2025-05-14 | $19.50 | $19.50 | 500 | — | — |
| 2025-05-13 | $20.90 | $20.90 | 0 | — | — |
| 2025-05-12 | $20.90 | $20.90 | 0 | — | — |
| 2025-05-09 | $20.90 | $20.90 | 0 | — | — |
| 2025-05-08 | $20.90 | $20.90 | 2,000 | — | — |