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
- 2020-12-03 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 | $22.20 | $22.20 | 53,800 | — | — |
| 2025-12-30 | $22.35 | $22.35 | 66,300 | — | — |
| 2025-12-29 | $22.13 | $22.13 | 91,300 | — | — |
| 2025-12-26 | $22.20 | $22.20 | 31,400 | — | — |
| 2025-12-24 | $22.01 | $22.01 | 29,500 | — | — |
| 2025-12-23 | $22.15 | $22.15 | 54,300 | — | — |
| 2025-12-22 | $22.12 | $22.12 | 125,200 | — | — |
| 2025-12-19 | $21.85 | $21.85 | 58,200 | — | — |
| 2025-12-18 | $21.98 | $21.98 | 169,100 | — | — |
| 2025-12-17 | $21.76 | $21.76 | 81,400 | — | — |
| 2025-12-16 | $22.39 | $22.39 | 58,900 | — | — |
| 2025-12-15 | $21.93 | $21.93 | 75,400 | — | — |
| 2025-12-12 | $22.01 | $22.01 | 42,200 | — | — |
| 2025-12-11 | $22.01 | $22.01 | 67,200 | — | — |
| 2025-12-10 | $22.23 | $22.23 | 69,600 | — | — |
| 2025-12-09 | $21.59 | $21.59 | 78,700 | — | — |
| 2025-12-08 | $21.54 | $21.54 | 79,900 | — | — |
| 2025-12-05 | $21.68 | $21.68 | 46,700 | — | — |
| 2025-12-04 | $21.78 | $21.78 | 92,700 | — | — |
| 2025-12-03 | $21.60 | $21.60 | 130,900 | — | — |
| 2025-12-02 | $21.32 | $21.32 | 124,300 | — | — |
| 2025-12-01 | $20.63 | $20.63 | 85,300 | — | — |
| 2025-11-28 | $20.98 | $20.98 | 41,600 | — | — |
| 2025-11-26 | $20.86 | $20.86 | 69,200 | — | — |
| 2025-11-25 | $21.26 | $21.26 | 119,000 | — | — |
| 2025-11-24 | $21.07 | $21.07 | 130,700 | — | — |
| 2025-11-21 | $21.13 | $21.13 | 122,900 | — | — |
| 2025-11-20 | $20.48 | $20.48 | 127,600 | — | — |
| 2025-11-19 | $20.72 | $20.72 | 97,000 | — | — |
| 2025-11-18 | $20.62 | $20.62 | 66,000 | — | — |
| 2025-11-17 | $21.22 | $21.22 | 91,900 | — | — |
| 2025-11-14 | $22.18 | $22.18 | 78,100 | — | — |
| 2025-11-13 | $22.70 | $22.70 | 92,200 | — | — |
| 2025-11-12 | $23.55 | $23.55 | 99,400 | — | — |
| 2025-11-11 | $23.57 | $23.57 | 59,300 | — | — |
| 2025-11-10 | $23.61 | $23.61 | 112,200 | — | — |
| 2025-11-07 | $23.48 | $23.48 | 237,500 | — | — |
| 2025-11-06 | $24.36 | $24.36 | 120,200 | — | — |
| 2025-11-05 | $25.18 | $25.18 | 86,500 | — | — |
| 2025-11-04 | $24.61 | $24.61 | 122,900 | — | — |
| 2025-11-03 | $25.62 | $25.62 | 66,500 | — | — |
| 2025-10-31 | $25.07 | $25.07 | 120,700 | — | — |
| 2025-10-30 | $24.88 | $24.88 | 67,700 | — | — |
| 2025-10-29 | $25.61 | $25.61 | 79,400 | — | — |
| 2025-10-28 | $27.85 | $27.85 | 55,800 | — | — |
| 2025-10-27 | $28.17 | $28.17 | 97,600 | — | — |
| 2025-10-24 | $28.22 | $28.22 | 103,900 | — | — |
| 2025-10-23 | $27.89 | $27.89 | 80,300 | — | — |
| 2025-10-22 | $27.09 | $27.09 | 94,900 | — | — |
| 2025-10-21 | $27.11 | $27.11 | 63,000 | — | — |
| 2025-10-20 | $26.96 | $26.96 | 46,700 | — | — |
| 2025-10-17 | $26.29 | $26.29 | 45,100 | — | — |
| 2025-10-16 | $25.77 | $25.77 | 58,300 | — | — |
| 2025-10-15 | $26.53 | $26.53 | 37,500 | — | — |
| 2025-10-14 | $26.82 | $26.82 | 72,600 | — | — |
| 2025-10-13 | $26.93 | $26.93 | 54,000 | — | — |
| 2025-10-10 | $26.67 | $26.67 | 49,600 | — | — |
| 2025-10-09 | $27.45 | $27.45 | 28,000 | — | — |
| 2025-10-08 | $27.65 | $27.65 | 32,500 | — | — |
| 2025-10-07 | $27.27 | $27.27 | 46,200 | — | — |
| 2025-10-06 | $27.60 | $27.60 | 65,900 | — | — |
| 2025-10-03 | $27.44 | $27.44 | 47,400 | — | — |
| 2025-10-02 | $27.24 | $27.24 | 44,300 | — | — |
| 2025-10-01 | $27.25 | $27.25 | 58,400 | — | — |
| 2025-09-30 | $27.33 | $27.33 | 53,100 | — | — |
| 2025-09-29 | $27.81 | $27.81 | 66,400 | — | — |
| 2025-09-26 | $27.86 | $27.86 | 58,000 | — | — |
| 2025-09-25 | $28.35 | $28.35 | 51,100 | — | — |
| 2025-09-24 | $29.12 | $29.12 | 73,700 | — | — |
| 2025-09-23 | $29.64 | $29.64 | 89,300 | — | — |
| 2025-09-22 | $30.04 | $30.04 | 85,300 | — | — |
| 2025-09-19 | $30.00 | $30.00 | 66,600 | — | — |
| 2025-09-18 | $30.62 | $30.62 | 72,200 | — | — |
| 2025-09-17 | $30.33 | $30.33 | 71,700 | — | — |
| 2025-09-16 | $29.86 | $29.86 | 61,800 | — | — |
| 2025-09-15 | $30.62 | $30.62 | 40,200 | — | — |
| 2025-09-12 | $30.25 | $30.25 | 40,500 | — | — |
| 2025-09-11 | $30.20 | $30.20 | 46,900 | — | — |
| 2025-09-10 | $30.05 | $30.05 | 55,400 | — | — |
| 2025-09-09 | $30.99 | $30.99 | 64,600 | — | — |
| 2025-09-08 | $31.79 | $31.79 | 130,400 | — | — |
| 2025-09-05 | $31.18 | $31.18 | 158,100 | — | — |
| 2025-09-04 | $31.14 | $31.14 | 68,700 | — | — |
| 2025-09-03 | $30.62 | $30.62 | 54,000 | — | — |
| 2025-09-02 | $30.78 | $30.78 | 130,400 | — | — |
| 2025-08-29 | $31.18 | $31.18 | 64,000 | — | — |
| 2025-08-28 | $31.29 | $31.29 | 114,600 | — | — |
| 2025-08-27 | $30.97 | $30.97 | 82,700 | — | — |
| 2025-08-26 | $30.44 | $30.44 | 140,700 | — | — |
| 2025-08-25 | $30.59 | $30.59 | 49,200 | — | — |
| 2025-08-22 | $31.11 | $31.11 | 95,900 | — | — |
| 2025-08-21 | $30.67 | $30.67 | 105,600 | — | — |
| 2025-08-20 | $29.75 | $29.75 | 89,800 | — | — |
| 2025-08-19 | $31.13 | $31.13 | 155,800 | — | — |
| 2025-08-18 | $31.65 | $31.65 | 87,300 | — | — |
| 2025-08-15 | $31.54 | $31.54 | 90,000 | — | — |
| 2025-08-14 | $31.37 | $31.37 | 143,900 | — | — |
| 2025-08-13 | $32.20 | $32.20 | 80,300 | — | — |
| 2025-08-12 | $31.65 | $31.65 | 103,600 | — | — |
| 2025-08-11 | $31.16 | $31.16 | 214,300 | — | — |
| 2025-08-08 | $30.56 | $30.56 | 192,200 | — | — |
| 2025-08-07 | $29.08 | $29.08 | 100,000 | — | — |
| 2025-08-06 | $30.16 | $30.16 | 60,400 | — | — |
| 2025-08-05 | $30.76 | $30.76 | 81,400 | — | — |
| 2025-08-04 | $30.34 | $30.34 | 46,000 | — | — |
| 2025-08-01 | $29.99 | $29.99 | 90,000 | — | — |
| 2025-07-31 | $30.30 | $30.30 | 126,000 | — | — |
| 2025-07-30 | $30.43 | $30.43 | 52,300 | — | — |
| 2025-07-29 | $30.18 | $30.18 | 41,000 | — | — |
| 2025-07-28 | $31.06 | $31.06 | 30,600 | — | — |
| 2025-07-25 | $31.43 | $31.43 | 55,700 | — | — |
| 2025-07-24 | $31.38 | $31.38 | 42,600 | — | — |
| 2025-07-23 | $31.67 | $31.67 | 69,100 | — | — |
| 2025-07-22 | $31.87 | $31.87 | 69,900 | — | — |
| 2025-07-21 | $30.58 | $30.58 | 46,100 | — | — |
| 2025-07-18 | $30.12 | $30.12 | 37,300 | — | — |
| 2025-07-17 | $29.97 | $29.97 | 42,200 | — | — |
| 2025-07-16 | $29.56 | $29.56 | 36,400 | — | — |
| 2025-07-15 | $28.74 | $28.74 | 80,500 | — | — |
| 2025-07-14 | $28.94 | $28.94 | 40,000 | — | — |
| 2025-07-11 | $28.42 | $28.42 | 68,400 | — | — |
| 2025-07-10 | $29.08 | $29.08 | 43,100 | — | — |
| 2025-07-09 | $29.50 | $29.50 | 49,700 | — | — |
| 2025-07-08 | $29.17 | $29.17 | 49,300 | — | — |
| 2025-07-07 | $28.98 | $28.98 | 72,500 | — | — |
| 2025-07-03 | $29.44 | $29.44 | 24,600 | — | — |
| 2025-07-02 | $28.77 | $28.77 | 50,600 | — | — |
| 2025-07-01 | $28.68 | $28.68 | 45,600 | — | — |
| 2025-06-30 | $28.94 | $28.94 | 109,100 | — | — |
| 2025-06-27 | $28.07 | $28.07 | 70,000 | — | — |
| 2025-06-26 | $27.84 | $27.84 | 77,900 | — | — |
| 2025-06-25 | $27.16 | $27.16 | 63,300 | — | — |
| 2025-06-24 | $27.44 | $27.44 | 131,000 | — | — |
| 2025-06-23 | $26.79 | $26.79 | 122,700 | — | — |
| 2025-06-20 | $26.19 | $26.19 | 80,900 | — | — |
| 2025-06-18 | $26.50 | $26.50 | 56,600 | — | — |
| 2025-06-17 | $26.69 | $26.69 | 56,000 | — | — |
| 2025-06-16 | $27.04 | $27.04 | 98,400 | — | — |
| 2025-06-13 | $26.20 | $26.20 | 117,600 | — | — |
| 2025-06-12 | $27.37 | $27.37 | 117,200 | — | — |
| 2025-06-11 | $27.62 | $27.62 | 64,400 | — | — |
| 2025-06-10 | $27.37 | $27.37 | 49,400 | — | — |
| 2025-06-09 | $28.05 | $28.05 | 86,600 | — | — |
| 2025-06-06 | $27.00 | $27.00 | 68,100 | — | — |
| 2025-06-05 | $26.85 | $26.85 | 76,400 | — | — |
| 2025-06-04 | $27.10 | $27.10 | 60,500 | — | — |
| 2025-06-03 | $27.05 | $27.05 | 72,900 | — | — |
| 2025-06-02 | $26.83 | $26.83 | 56,700 | — | — |
| 2025-05-30 | $27.32 | $27.32 | 121,300 | — | — |
| 2025-05-29 | $26.99 | $26.99 | 67,600 | — | — |
| 2025-05-28 | $26.87 | $26.87 | 55,000 | — | — |
| 2025-05-27 | $26.84 | $26.84 | 81,700 | — | — |
| 2025-05-23 | $26.26 | $26.26 | 106,800 | — | — |
| 2025-05-22 | $26.34 | $26.34 | 96,900 | — | — |
| 2025-05-21 | $26.11 | $26.11 | 101,800 | — | — |
| 2025-05-20 | $26.67 | $26.67 | 79,100 | — | — |
| 2025-05-19 | $26.77 | $26.77 | 47,400 | — | — |
| 2025-05-16 | $26.71 | $26.71 | 116,100 | — | — |
| 2025-05-15 | $26.44 | $26.44 | 92,200 | — | — |
| 2025-05-14 | $26.48 | $26.48 | 118,600 | — | — |
| 2025-05-13 | $26.59 | $26.59 | 185,200 | — | — |
| 2025-05-12 | $25.85 | $25.85 | 194,600 | — | — |
| 2025-05-09 | $26.60 | $26.60 | 954,700 | — | — |
| 2025-05-08 | $32.03 | $32.03 | 324,600 | — | — |
| 2025-05-07 | $32.74 | $32.74 | 65,600 | — | — |
| 2025-05-06 | $31.49 | $31.49 | 50,800 | — | — |
| 2025-05-05 | $31.70 | $31.70 | 57,700 | — | — |
| 2025-05-02 | $31.66 | $31.66 | 35,800 | — | — |
| 2025-05-01 | $31.50 | $31.50 | 89,800 | — | — |
| 2025-04-30 | $31.25 | $31.25 | 38,100 | — | — |
| 2025-04-29 | $31.53 | $31.53 | 66,300 | — | — |
| 2025-04-28 | $31.54 | $31.54 | 27,400 | — | — |
| 2025-04-25 | $31.87 | $31.87 | 44,500 | — | — |
| 2025-04-24 | $31.99 | $31.99 | 64,900 | — | — |
| 2025-04-23 | $30.19 | $30.19 | 100,700 | — | — |
| 2025-04-22 | $29.47 | $29.47 | 93,000 | — | — |
| 2025-04-21 | $28.63 | $28.63 | 41,800 | — | — |
| 2025-04-17 | $29.18 | $29.18 | 59,100 | — | — |
| 2025-04-16 | $29.16 | $29.16 | 42,000 | — | — |
| 2025-04-15 | $29.40 | $29.40 | 46,900 | — | — |
| 2025-04-14 | $29.62 | $29.62 | 62,800 | — | — |
| 2025-04-11 | $29.78 | $29.78 | 91,700 | — | — |
| 2025-04-10 | $29.32 | $29.32 | 101,400 | — | — |
| 2025-04-09 | $30.38 | $30.38 | 128,400 | — | — |
| 2025-04-08 | $27.03 | $27.03 | 158,200 | — | — |
| 2025-04-07 | $27.15 | $27.15 | 157,200 | — | — |
| 2025-04-04 | $27.72 | $27.72 | 153,300 | — | — |
| 2025-04-03 | $28.94 | $28.94 | 81,900 | — | — |
| 2025-04-02 | $30.69 | $30.69 | 68,500 | — | — |
| 2025-04-01 | $29.58 | $29.58 | 82,000 | — | — |
| 2025-03-31 | $28.71 | $28.71 | 143,600 | — | — |
| 2025-03-28 | $29.29 | $29.29 | 56,000 | — | — |
| 2025-03-27 | $30.94 | $30.94 | 120,200 | — | — |
| 2025-03-26 | $30.41 | $30.41 | 46,400 | — | — |
| 2025-03-25 | $31.24 | $31.24 | 53,200 | — | — |
| 2025-03-24 | $30.92 | $30.92 | 50,000 | — | — |
| 2025-03-21 | $30.03 | $30.03 | 62,500 | — | — |
| 2025-03-20 | $30.33 | $30.33 | 62,300 | — | — |
| 2025-03-19 | $30.10 | $30.10 | 38,400 | — | — |
| 2025-03-18 | $29.71 | $29.71 | 43,700 | — | — |
| 2025-03-17 | $29.57 | $29.57 | 48,800 | — | — |
| 2025-03-14 | $29.45 | $29.45 | 45,900 | — | — |
| 2025-03-13 | $28.91 | $28.91 | 72,000 | — | — |
| 2025-03-12 | $29.61 | $29.61 | 81,000 | — | — |
| 2025-03-11 | $29.75 | $29.75 | 91,900 | — | — |
| 2025-03-10 | $29.67 | $29.67 | 147,100 | — | — |
| 2025-03-07 | $31.04 | $31.04 | 99,700 | — | — |
| 2025-03-06 | $31.83 | $31.83 | 94,200 | — | — |
| 2025-03-05 | $33.16 | $33.16 | 107,600 | — | — |
| 2025-03-04 | $31.09 | $31.09 | 354,300 | — | — |
| 2025-03-03 | $33.02 | $33.02 | 112,300 | — | — |
| 2025-02-28 | $32.09 | $32.09 | 610,600 | — | — |
| 2025-02-27 | $37.33 | $37.33 | 102,200 | — | — |
| 2025-02-26 | $38.00 | $38.00 | 138,900 | — | — |
| 2025-02-25 | $38.42 | $38.42 | 111,100 | — | — |
| 2025-02-24 | $38.65 | $38.65 | 102,400 | — | — |
| 2025-02-21 | $39.31 | $39.31 | 73,900 | — | — |
| 2025-02-20 | $40.27 | $40.27 | 40,200 | — | — |
| 2025-02-19 | $41.42 | $41.42 | 49,100 | — | — |
| 2025-02-18 | $41.94 | $41.94 | 67,700 | — | — |
| 2025-02-14 | $42.26 | $42.26 | 53,700 | — | — |
| 2025-02-13 | $42.48 | $42.48 | 29,300 | — | — |
| 2025-02-12 | $41.51 | $41.51 | 35,200 | — | — |
| 2025-02-11 | $42.43 | $42.43 | 68,200 | — | — |
| 2025-02-10 | $42.69 | $42.69 | 36,600 | — | — |
| 2025-02-07 | $41.90 | $41.90 | 46,600 | — | — |
| 2025-02-06 | $42.21 | $42.21 | 30,100 | — | — |
| 2025-02-05 | $42.34 | $42.34 | 38,200 | — | — |
| 2025-02-04 | $41.74 | $41.74 | 35,600 | — | — |
| 2025-02-03 | $41.16 | $41.16 | 65,500 | — | — |
| 2025-01-31 | $41.95 | $41.95 | 54,400 | — | — |
| 2025-01-30 | $42.84 | $42.84 | 42,100 | — | — |
| 2025-01-29 | $43.25 | $43.25 | 97,400 | — | — |
| 2025-01-28 | $43.02 | $43.02 | 144,300 | — | — |
| 2025-01-27 | $42.71 | $42.71 | 62,000 | — | — |
| 2025-01-24 | $43.21 | $43.21 | 60,800 | — | — |
| 2025-01-23 | $42.72 | $42.72 | 61,900 | — | — |
| 2025-01-22 | $43.06 | $43.06 | 80,500 | — | — |
| 2025-01-21 | $42.47 | $42.47 | 57,900 | — | — |
| 2025-01-17 | $42.14 | $42.14 | 60,700 | — | — |
| 2025-01-16 | $42.87 | $42.87 | 34,000 | — | — |
| 2025-01-15 | $42.68 | $42.68 | 38,900 | — | — |
| 2025-01-14 | $42.21 | $42.21 | 46,100 | — | — |
| 2025-01-13 | $41.87 | $41.87 | 43,500 | — | — |
| 2025-01-10 | $42.22 | $42.22 | 55,800 | — | — |
| 2025-01-08 | $43.29 | $43.29 | 48,600 | — | — |
| 2025-01-07 | $43.28 | $43.28 | 66,500 | — | — |
| 2025-01-06 | $44.47 | $44.47 | 82,100 | — | — |
| 2025-01-03 | $44.08 | $44.08 | 70,000 | — | — |
| 2025-01-02 | $45.29 | $45.29 | 55,300 | — | — |