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
- 2021-01-21 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 | $17.10 | $17.10 | 337,700 | — | — |
| 2025-12-30 | $17.34 | $17.34 | 284,200 | — | — |
| 2025-12-29 | $17.42 | $17.42 | 509,800 | — | — |
| 2025-12-26 | $17.86 | $17.86 | 245,900 | — | — |
| 2025-12-24 | $17.91 | $17.91 | 140,000 | — | — |
| 2025-12-23 | $17.64 | $17.64 | 263,600 | — | — |
| 2025-12-22 | $17.80 | $17.80 | 367,800 | — | — |
| 2025-12-19 | $17.90 | $17.90 | 1,438,400 | — | — |
| 2025-12-18 | $18.44 | $18.44 | 419,100 | — | — |
| 2025-12-17 | $18.67 | $18.67 | 497,800 | — | — |
| 2025-12-16 | $19.15 | $19.15 | 320,900 | — | — |
| 2025-12-15 | $19.63 | $19.63 | 448,100 | — | — |
| 2025-12-12 | $19.90 | $19.90 | 411,100 | — | — |
| 2025-12-11 | $19.63 | $19.63 | 405,400 | — | — |
| 2025-12-10 | $19.50 | $19.50 | 584,400 | — | — |
| 2025-12-09 | $18.05 | $18.05 | 318,900 | — | — |
| 2025-12-08 | $18.30 | $18.30 | 311,800 | — | — |
| 2025-12-05 | $18.80 | $18.80 | 329,300 | — | — |
| 2025-12-04 | $19.12 | $19.12 | 286,600 | — | — |
| 2025-12-03 | $19.76 | $19.76 | 370,200 | — | — |
| 2025-12-02 | $19.34 | $19.34 | 236,900 | — | — |
| 2025-12-01 | $19.32 | $19.32 | 276,100 | — | — |
| 2025-11-28 | $19.77 | $19.77 | 109,800 | — | — |
| 2025-11-26 | $19.82 | $19.82 | 401,900 | — | — |
| 2025-11-25 | $19.47 | $19.47 | 445,700 | — | — |
| 2025-11-24 | $18.73 | $18.73 | 384,000 | — | — |
| 2025-11-21 | $19.43 | $19.43 | 454,600 | — | — |
| 2025-11-20 | $17.69 | $17.69 | 309,800 | — | — |
| 2025-11-19 | $17.77 | $17.77 | 248,100 | — | — |
| 2025-11-18 | $17.96 | $17.96 | 319,600 | — | — |
| 2025-11-17 | $18.00 | $18.00 | 412,600 | — | — |
| 2025-11-14 | $19.05 | $19.05 | 243,100 | — | — |
| 2025-11-13 | $19.15 | $19.15 | 279,500 | — | — |
| 2025-11-12 | $19.52 | $19.52 | 342,300 | — | — |
| 2025-11-11 | $18.88 | $18.88 | 227,400 | — | — |
| 2025-11-10 | $18.98 | $18.98 | 296,400 | — | — |
| 2025-11-07 | $18.92 | $18.92 | 342,600 | — | — |
| 2025-11-06 | $18.73 | $18.73 | 315,300 | — | — |
| 2025-11-05 | $19.33 | $19.33 | 372,000 | — | — |
| 2025-11-04 | $19.07 | $19.07 | 492,400 | — | — |
| 2025-11-03 | $19.18 | $19.18 | 383,000 | — | — |
| 2025-10-31 | $19.80 | $19.80 | 682,300 | — | — |
| 2025-10-30 | $19.98 | $19.98 | 781,700 | — | — |
| 2025-10-29 | $21.61 | $21.61 | 430,300 | — | — |
| 2025-10-28 | $22.52 | $22.52 | 377,500 | — | — |
| 2025-10-27 | $23.19 | $23.19 | 292,200 | — | — |
| 2025-10-24 | $23.21 | $23.21 | 219,200 | — | — |
| 2025-10-23 | $23.17 | $23.17 | 192,700 | — | — |
| 2025-10-22 | $23.05 | $23.05 | 263,600 | — | — |
| 2025-10-21 | $23.28 | $23.28 | 195,600 | — | — |
| 2025-10-20 | $22.60 | $22.60 | 262,200 | — | — |
| 2025-10-17 | $23.36 | $23.36 | 340,400 | — | — |
| 2025-10-16 | $23.36 | $23.36 | 228,100 | — | — |
| 2025-10-15 | $24.06 | $24.06 | 254,100 | — | — |
| 2025-10-14 | $24.17 | $24.17 | 394,100 | — | — |
| 2025-10-13 | $23.33 | $23.33 | 339,100 | — | — |
| 2025-10-10 | $23.44 | $23.44 | 447,500 | — | — |
| 2025-10-09 | $23.54 | $23.54 | 590,400 | — | — |
| 2025-10-08 | $24.24 | $24.24 | 325,000 | — | — |
| 2025-10-07 | $24.58 | $24.58 | 365,100 | — | — |
| 2025-10-06 | $25.65 | $25.65 | 250,300 | — | — |
| 2025-10-03 | $26.42 | $26.42 | 215,100 | — | — |
| 2025-10-02 | $26.06 | $26.06 | 231,000 | — | — |
| 2025-10-01 | $26.22 | $26.22 | 239,300 | — | — |
| 2025-09-30 | $25.92 | $25.92 | 256,600 | — | — |
| 2025-09-29 | $26.25 | $26.25 | 236,100 | — | — |
| 2025-09-26 | $26.17 | $26.17 | 231,200 | — | — |
| 2025-09-25 | $25.86 | $25.86 | 274,100 | — | — |
| 2025-09-24 | $26.79 | $26.79 | 264,700 | — | — |
| 2025-09-23 | $26.90 | $26.90 | 258,800 | — | — |
| 2025-09-22 | $26.70 | $26.70 | 397,700 | — | — |
| 2025-09-19 | $27.52 | $27.52 | 561,000 | — | — |
| 2025-09-18 | $28.43 | $28.43 | 263,100 | — | — |
| 2025-09-17 | $28.15 | $28.15 | 356,900 | — | — |
| 2025-09-16 | $28.47 | $28.47 | 310,100 | — | — |
| 2025-09-15 | $28.78 | $28.78 | 309,400 | — | — |
| 2025-09-12 | $29.11 | $29.11 | 286,800 | — | — |
| 2025-09-11 | $30.12 | $30.12 | 378,400 | — | — |
| 2025-09-10 | $29.04 | $29.04 | 220,800 | — | — |
| 2025-09-09 | $29.64 | $29.64 | 287,000 | — | — |
| 2025-09-08 | $30.99 | $30.99 | 297,700 | — | — |
| 2025-09-05 | $30.94 | $30.94 | 793,800 | — | — |
| 2025-09-04 | $28.70 | $28.70 | 373,700 | — | — |
| 2025-09-03 | $27.81 | $27.81 | 249,000 | — | — |
| 2025-09-02 | $27.41 | $27.41 | 257,000 | — | — |
| 2025-08-29 | $27.79 | $27.79 | 232,400 | — | — |
| 2025-08-28 | $27.91 | $27.91 | 162,200 | — | — |
| 2025-08-27 | $28.09 | $28.09 | 173,500 | — | — |
| 2025-08-26 | $28.54 | $28.54 | 208,400 | — | — |
| 2025-08-25 | $29.03 | $29.03 | 196,500 | — | — |
| 2025-08-22 | $29.66 | $29.66 | 614,500 | — | — |
| 2025-08-21 | $27.49 | $27.49 | 195,700 | — | — |
| 2025-08-20 | $27.98 | $27.98 | 410,400 | — | — |
| 2025-08-19 | $28.52 | $28.52 | 311,100 | — | — |
| 2025-08-18 | $28.06 | $28.06 | 351,000 | — | — |
| 2025-08-15 | $28.00 | $28.00 | 305,000 | — | — |
| 2025-08-14 | $28.04 | $28.04 | 392,100 | — | — |
| 2025-08-13 | $29.35 | $29.35 | 778,300 | — | — |
| 2025-08-12 | $25.97 | $25.97 | 295,500 | — | — |
| 2025-08-11 | $25.09 | $25.09 | 297,200 | — | — |
| 2025-08-08 | $25.98 | $25.98 | 385,400 | — | — |
| 2025-08-07 | $25.59 | $25.59 | 319,000 | — | — |
| 2025-08-06 | $25.59 | $25.59 | 378,700 | — | — |
| 2025-08-05 | $26.26 | $26.26 | 464,800 | — | — |
| 2025-08-04 | $25.53 | $25.53 | 288,800 | — | — |
| 2025-08-01 | $25.14 | $25.14 | 523,200 | — | — |
| 2025-07-31 | $25.32 | $25.32 | 499,000 | — | — |
| 2025-07-30 | $26.39 | $26.39 | 305,500 | — | — |
| 2025-07-29 | $27.27 | $27.27 | 244,400 | — | — |
| 2025-07-28 | $27.39 | $27.39 | 269,100 | — | — |
| 2025-07-25 | $27.48 | $27.48 | 553,400 | — | — |
| 2025-07-24 | $27.30 | $27.30 | 478,600 | — | — |
| 2025-07-23 | $28.50 | $28.50 | 522,900 | — | — |
| 2025-07-22 | $28.70 | $28.70 | 957,000 | — | — |
| 2025-07-21 | $25.41 | $25.41 | 403,300 | — | — |
| 2025-07-18 | $25.48 | $25.48 | 668,700 | — | — |
| 2025-07-17 | $27.13 | $27.13 | 253,500 | — | — |
| 2025-07-16 | $26.94 | $26.94 | 313,700 | — | — |
| 2025-07-15 | $26.65 | $26.65 | 411,200 | — | — |
| 2025-07-14 | $28.17 | $28.17 | 238,700 | — | — |
| 2025-07-11 | $28.30 | $28.30 | 341,500 | — | — |
| 2025-07-10 | $28.22 | $28.22 | 640,400 | — | — |
| 2025-07-09 | $27.90 | $27.90 | 510,900 | — | — |
| 2025-07-08 | $26.23 | $26.23 | 324,400 | — | — |
| 2025-07-07 | $26.02 | $26.02 | 335,500 | — | — |
| 2025-07-03 | $26.12 | $26.12 | 428,000 | — | — |
| 2025-07-02 | $26.84 | $26.84 | 431,300 | — | — |
| 2025-07-01 | $26.77 | $26.77 | 721,900 | — | — |
| 2025-06-30 | $25.13 | $25.13 | 294,900 | — | — |
| 2025-06-27 | $25.29 | $25.29 | 1,155,100 | — | — |
| 2025-06-26 | $24.49 | $24.49 | 242,400 | — | — |
| 2025-06-25 | $24.21 | $24.21 | 295,400 | — | — |
| 2025-06-24 | $24.95 | $24.95 | 499,900 | — | — |
| 2025-06-23 | $24.05 | $24.05 | 410,700 | — | — |
| 2025-06-20 | $22.34 | $22.34 | 1,057,000 | — | — |
| 2025-06-18 | $22.10 | $22.10 | 364,500 | — | — |
| 2025-06-17 | $22.07 | $22.07 | 589,900 | — | — |
| 2025-06-16 | $23.12 | $23.12 | 467,300 | — | — |
| 2025-06-13 | $22.76 | $22.76 | 503,900 | — | — |
| 2025-06-12 | $23.55 | $23.55 | 448,100 | — | — |
| 2025-06-11 | $23.02 | $23.02 | 942,400 | — | — |
| 2025-06-10 | $24.52 | $24.52 | 650,000 | — | — |
| 2025-06-09 | $23.22 | $23.22 | 430,100 | — | — |
| 2025-06-06 | $22.02 | $22.02 | 544,100 | — | — |
| 2025-06-05 | $22.42 | $22.42 | 1,040,900 | — | — |
| 2025-06-04 | $22.06 | $22.06 | 334,700 | — | — |
| 2025-06-03 | $21.18 | $21.18 | 307,200 | — | — |
| 2025-06-02 | $20.66 | $20.66 | 469,700 | — | — |
| 2025-05-30 | $20.86 | $20.86 | 279,600 | — | — |
| 2025-05-29 | $20.85 | $20.85 | 326,200 | — | — |
| 2025-05-28 | $20.40 | $20.40 | 337,900 | — | — |
| 2025-05-27 | $21.59 | $21.59 | 375,200 | — | — |
| 2025-05-23 | $20.98 | $20.98 | 263,800 | — | — |
| 2025-05-22 | $20.81 | $20.81 | 354,000 | — | — |
| 2025-05-21 | $21.14 | $21.14 | 388,500 | — | — |
| 2025-05-20 | $22.35 | $22.35 | 226,000 | — | — |
| 2025-05-19 | $23.30 | $23.30 | 254,200 | — | — |
| 2025-05-16 | $23.63 | $23.63 | 227,400 | — | — |
| 2025-05-15 | $23.19 | $23.19 | 229,500 | — | — |
| 2025-05-14 | $23.26 | $23.26 | 330,400 | — | — |
| 2025-05-13 | $24.22 | $24.22 | 473,800 | — | — |
| 2025-05-12 | $23.68 | $23.68 | 474,300 | — | — |
| 2025-05-09 | $22.79 | $22.79 | 343,000 | — | — |
| 2025-05-08 | $22.83 | $22.83 | 346,400 | — | — |
| 2025-05-07 | $22.25 | $22.25 | 651,700 | — | — |
| 2025-05-06 | $21.84 | $21.84 | 561,400 | — | — |
| 2025-05-05 | $22.66 | $22.66 | 327,800 | — | — |
| 2025-05-02 | $22.74 | $22.74 | 261,600 | — | — |
| 2025-05-01 | $22.09 | $22.09 | 366,400 | — | — |
| 2025-04-30 | $22.66 | $22.66 | 419,300 | — | — |
| 2025-04-29 | $22.70 | $22.70 | 262,600 | — | — |
| 2025-04-28 | $23.00 | $23.00 | 418,800 | — | — |
| 2025-04-25 | $22.71 | $22.71 | 610,800 | — | — |
| 2025-04-24 | $22.80 | $22.80 | 364,900 | — | — |
| 2025-04-23 | $22.27 | $22.27 | 529,900 | — | — |
| 2025-04-22 | $22.26 | $22.26 | 396,300 | — | — |
| 2025-04-21 | $21.04 | $21.04 | 382,900 | — | — |
| 2025-04-17 | $21.49 | $21.49 | 371,600 | — | — |
| 2025-04-16 | $20.94 | $20.94 | 565,200 | — | — |
| 2025-04-15 | $21.65 | $21.65 | 427,000 | — | — |
| 2025-04-14 | $21.80 | $21.80 | 266,300 | — | — |
| 2025-04-11 | $21.63 | $21.63 | 453,700 | — | — |
| 2025-04-10 | $21.50 | $21.50 | 413,200 | — | — |
| 2025-04-09 | $22.18 | $22.18 | 747,600 | — | — |
| 2025-04-08 | $20.52 | $20.52 | 643,200 | — | — |
| 2025-04-07 | $22.44 | $22.44 | 1,258,300 | — | — |
| 2025-04-04 | $22.40 | $22.40 | 1,017,900 | — | — |
| 2025-04-03 | $21.31 | $21.31 | 604,300 | — | — |
| 2025-04-02 | $22.77 | $22.77 | 365,900 | — | — |
| 2025-04-01 | $22.42 | $22.42 | 356,800 | — | — |
| 2025-03-31 | $22.56 | $22.56 | 489,300 | — | — |
| 2025-03-28 | $22.70 | $22.70 | 469,700 | — | — |
| 2025-03-27 | $23.66 | $23.66 | 255,100 | — | — |
| 2025-03-26 | $23.86 | $23.86 | 368,700 | — | — |
| 2025-03-25 | $24.17 | $24.17 | 329,700 | — | — |
| 2025-03-24 | $24.47 | $24.47 | 328,000 | — | — |
| 2025-03-21 | $23.44 | $23.44 | 849,900 | — | — |
| 2025-03-20 | $24.73 | $24.73 | 408,400 | — | — |
| 2025-03-19 | $24.60 | $24.60 | 502,300 | — | — |
| 2025-03-18 | $24.05 | $24.05 | 335,400 | — | — |
| 2025-03-17 | $24.02 | $24.02 | 367,200 | — | — |
| 2025-03-14 | $24.23 | $24.23 | 326,800 | — | — |
| 2025-03-13 | $23.40 | $23.40 | 419,900 | — | — |
| 2025-03-12 | $24.38 | $24.38 | 542,500 | — | — |
| 2025-03-11 | $26.08 | $26.08 | 525,600 | — | — |
| 2025-03-10 | $25.94 | $25.94 | 676,600 | — | — |
| 2025-03-07 | $25.37 | $25.37 | 526,400 | — | — |
| 2025-03-06 | $24.93 | $24.93 | 594,400 | — | — |
| 2025-03-05 | $24.40 | $24.40 | 429,100 | — | — |
| 2025-03-04 | $23.73 | $23.73 | 612,400 | — | — |
| 2025-03-03 | $22.84 | $22.84 | 495,400 | — | — |
| 2025-02-28 | $23.91 | $23.91 | 556,600 | — | — |
| 2025-02-27 | $23.49 | $23.49 | 453,900 | — | — |
| 2025-02-26 | $23.97 | $23.97 | 767,700 | — | — |
| 2025-02-25 | $24.76 | $24.76 | 1,577,000 | — | — |
| 2025-02-24 | $21.00 | $21.00 | 411,400 | — | — |
| 2025-02-21 | $21.31 | $21.31 | 460,800 | — | — |
| 2025-02-20 | $22.01 | $22.01 | 398,400 | — | — |
| 2025-02-19 | $21.98 | $21.98 | 413,300 | — | — |
| 2025-02-18 | $22.02 | $22.02 | 319,500 | — | — |
| 2025-02-14 | $22.50 | $22.50 | 288,600 | — | — |
| 2025-02-13 | $22.08 | $22.08 | 346,600 | — | — |
| 2025-02-12 | $20.96 | $20.96 | 419,300 | — | — |
| 2025-02-11 | $21.78 | $21.78 | 238,900 | — | — |
| 2025-02-10 | $21.63 | $21.63 | 372,200 | — | — |
| 2025-02-07 | $21.14 | $21.14 | 379,600 | — | — |
| 2025-02-06 | $22.44 | $22.44 | 346,100 | — | — |
| 2025-02-05 | $22.60 | $22.60 | 357,200 | — | — |
| 2025-02-04 | $22.35 | $22.35 | 495,200 | — | — |
| 2025-02-03 | $21.91 | $21.91 | 414,200 | — | — |
| 2025-01-31 | $23.07 | $23.07 | 508,600 | — | — |
| 2025-01-30 | $24.13 | $24.13 | 358,200 | — | — |
| 2025-01-29 | $23.33 | $23.33 | 483,500 | — | — |
| 2025-01-28 | $24.10 | $24.10 | 308,000 | — | — |
| 2025-01-27 | $25.09 | $25.09 | 368,000 | — | — |
| 2025-01-24 | $24.48 | $24.48 | 282,600 | — | — |
| 2025-01-23 | $24.66 | $24.66 | 295,100 | — | — |
| 2025-01-22 | $24.56 | $24.56 | 252,200 | — | — |
| 2025-01-21 | $24.23 | $24.23 | 446,000 | — | — |
| 2025-01-17 | $24.13 | $24.13 | 311,300 | — | — |
| 2025-01-16 | $24.11 | $24.11 | 309,800 | — | — |
| 2025-01-15 | $24.10 | $24.10 | 496,100 | — | — |
| 2025-01-14 | $23.56 | $23.56 | 556,400 | — | — |
| 2025-01-13 | $22.07 | $22.07 | 342,000 | — | — |
| 2025-01-10 | $21.63 | $21.63 | 457,300 | — | — |
| 2025-01-08 | $22.27 | $22.27 | 655,000 | — | — |
| 2025-01-07 | $22.64 | $22.64 | 514,200 | — | — |
| 2025-01-06 | $22.87 | $22.87 | 384,400 | — | — |
| 2025-01-03 | $23.18 | $23.18 | 531,000 | — | — |
| 2025-01-02 | $22.93 | $22.93 | 532,400 | — | — |