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
- 2017-10-20 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 | $28.29 | $28.29 | 883,000 | — | — |
| 2025-12-30 | $28.68 | $28.68 | 1,478,500 | — | — |
| 2025-12-29 | $27.52 | $27.52 | 1,813,100 | — | — |
| 2025-12-26 | $27.98 | $27.98 | 973,800 | — | — |
| 2025-12-24 | $27.43 | $27.43 | 476,300 | — | — |
| 2025-12-23 | $27.37 | $27.37 | 1,140,400 | — | — |
| 2025-12-22 | $26.83 | $26.83 | 1,025,200 | — | — |
| 2025-12-19 | $26.19 | $26.19 | 1,214,100 | — | — |
| 2025-12-18 | $25.53 | $25.53 | 1,231,000 | — | — |
| 2025-12-17 | $24.96 | $24.96 | 885,900 | — | — |
| 2025-12-16 | $25.04 | $25.04 | 755,100 | — | — |
| 2025-12-15 | $25.17 | $25.17 | 896,800 | — | — |
| 2025-12-12 | $25.27 | $25.27 | 1,011,900 | — | — |
| 2025-12-11 | $25.95 | $25.95 | 1,851,900 | — | — |
| 2025-12-10 | $25.15 | $25.15 | 761,100 | — | — |
| 2025-12-09 | $24.42 | $24.42 | 679,400 | — | — |
| 2025-12-08 | $24.34 | $24.34 | 1,273,000 | — | — |
| 2025-12-05 | $25.00 | $25.00 | 1,149,700 | — | — |
| 2025-12-04 | $25.13 | $25.13 | 1,192,900 | — | — |
| 2025-12-03 | $25.21 | $25.21 | 1,410,100 | — | — |
| 2025-12-02 | $25.01 | $25.01 | 1,151,800 | — | — |
| 2025-12-01 | $25.63 | $25.63 | 1,959,000 | — | — |
| 2025-11-28 | $25.37 | $25.37 | 1,939,300 | — | — |
| 2025-11-26 | $24.18 | $24.18 | 764,100 | — | — |
| 2025-11-25 | $23.47 | $23.47 | 906,100 | — | — |
| 2025-11-24 | $22.96 | $22.96 | 1,085,000 | — | — |
| 2025-11-21 | $21.60 | $21.60 | 612,300 | — | — |
| 2025-11-20 | $20.94 | $20.94 | 964,600 | — | — |
| 2025-11-19 | $21.96 | $21.96 | 780,700 | — | — |
| 2025-11-18 | $21.24 | $21.24 | 686,900 | — | — |
| 2025-11-17 | $21.50 | $21.50 | 1,213,100 | — | — |
| 2025-11-14 | $21.52 | $21.52 | 572,600 | — | — |
| 2025-11-13 | $22.04 | $22.04 | 703,300 | — | — |
| 2025-11-12 | $22.78 | $22.78 | 1,134,100 | — | — |
| 2025-11-11 | $22.28 | $22.28 | 633,600 | — | — |
| 2025-11-10 | $22.11 | $22.11 | 1,137,900 | — | — |
| 2025-11-07 | $21.63 | $21.63 | 880,700 | — | — |
| 2025-11-06 | $21.68 | $21.68 | 1,210,600 | — | — |
| 2025-11-05 | $20.66 | $20.66 | 923,800 | — | — |
| 2025-11-04 | $19.89 | $19.89 | 1,104,500 | — | — |
| 2025-11-03 | $20.61 | $20.61 | 856,700 | — | — |
| 2025-10-31 | $21.35 | $21.35 | 540,800 | — | — |
| 2025-10-30 | $21.49 | $21.49 | 531,100 | — | — |
| 2025-10-29 | $21.44 | $21.44 | 693,900 | — | — |
| 2025-10-28 | $20.81 | $20.81 | 912,000 | — | — |
| 2025-10-27 | $20.54 | $20.54 | 597,800 | — | — |
| 2025-10-24 | $20.79 | $20.79 | 588,200 | — | — |
| 2025-10-23 | $20.54 | $20.54 | 470,600 | — | — |
| 2025-10-22 | $20.53 | $20.53 | 1,026,200 | — | — |
| 2025-10-21 | $20.73 | $20.73 | 1,920,700 | — | — |
| 2025-10-20 | $22.69 | $22.69 | 852,200 | — | — |
| 2025-10-17 | $22.08 | $22.08 | 1,012,800 | — | — |
| 2025-10-16 | $22.77 | $22.77 | 1,462,900 | — | — |
| 2025-10-15 | $24.16 | $24.16 | 2,027,200 | — | — |
| 2025-10-14 | $23.56 | $23.56 | 1,999,500 | — | — |
| 2025-10-13 | $22.71 | $22.71 | 884,800 | — | — |
| 2025-10-10 | $21.34 | $21.34 | 1,847,500 | — | — |
| 2025-10-09 | $22.56 | $22.56 | 1,560,800 | — | — |
| 2025-10-08 | $23.42 | $23.42 | 1,442,800 | — | — |
| 2025-10-07 | $21.84 | $21.84 | 695,300 | — | — |
| 2025-10-06 | $21.64 | $21.64 | 1,098,400 | — | — |
| 2025-10-03 | $21.44 | $21.44 | 1,002,100 | — | — |
| 2025-10-02 | $20.89 | $20.89 | 1,276,700 | — | — |
| 2025-10-01 | $20.65 | $20.65 | 997,400 | — | — |
| 2025-09-30 | $20.23 | $20.23 | 1,105,000 | — | — |
| 2025-09-29 | $19.97 | $19.97 | 1,429,900 | — | — |
| 2025-09-26 | $18.64 | $18.64 | 855,900 | — | — |
| 2025-09-25 | $18.35 | $18.35 | 1,066,800 | — | — |
| 2025-09-24 | $18.72 | $18.72 | 1,850,300 | — | — |
| 2025-09-23 | $17.35 | $17.35 | 843,400 | — | — |
| 2025-09-22 | $17.36 | $17.36 | 667,300 | — | — |
| 2025-09-19 | $16.97 | $16.97 | 616,000 | — | — |
| 2025-09-18 | $16.79 | $16.79 | 712,200 | — | — |
| 2025-09-17 | $16.71 | $16.71 | 439,300 | — | — |
| 2025-09-16 | $16.98 | $16.98 | 880,700 | — | — |
| 2025-09-15 | $17.10 | $17.10 | 771,700 | — | — |
| 2025-09-12 | $16.91 | $16.91 | 732,400 | — | — |
| 2025-09-11 | $16.93 | $16.93 | 714,200 | — | — |
| 2025-09-10 | $16.26 | $16.26 | 829,600 | — | — |
| 2025-09-09 | $15.75 | $15.75 | 1,790,900 | — | — |
| 2025-09-08 | $15.34 | $15.34 | 553,800 | — | — |
| 2025-09-05 | $14.97 | $14.97 | 688,700 | — | — |
| 2025-09-04 | $14.68 | $14.68 | 576,300 | — | — |
| 2025-09-03 | $14.86 | $14.86 | 586,000 | — | — |
| 2025-09-02 | $14.81 | $14.81 | 1,226,600 | — | — |
| 2025-08-29 | $14.34 | $14.34 | 723,800 | — | — |
| 2025-08-28 | $14.03 | $14.03 | 1,863,000 | — | — |
| 2025-08-27 | $14.51 | $14.51 | 436,200 | — | — |
| 2025-08-26 | $14.58 | $14.58 | 345,500 | — | — |
| 2025-08-25 | $14.29 | $14.29 | 445,500 | — | — |
| 2025-08-22 | $14.41 | $14.41 | 403,700 | — | — |
| 2025-08-21 | $14.01 | $14.01 | 365,500 | — | — |
| 2025-08-20 | $13.58 | $13.58 | 283,400 | — | — |
| 2025-08-19 | $13.56 | $13.56 | 413,600 | — | — |
| 2025-08-18 | $13.78 | $13.78 | 361,800 | — | — |
| 2025-08-15 | $13.87 | $13.87 | 325,200 | — | — |
| 2025-08-14 | $13.89 | $13.89 | 379,900 | — | — |
| 2025-08-13 | $14.00 | $14.00 | 662,300 | — | — |
| 2025-08-12 | $13.72 | $13.72 | 459,300 | — | — |
| 2025-08-11 | $13.57 | $13.57 | 503,700 | — | — |
| 2025-08-08 | $13.95 | $13.95 | 517,700 | — | — |
| 2025-08-07 | $13.77 | $13.77 | 481,500 | — | — |
| 2025-08-06 | $13.55 | $13.55 | 482,400 | — | — |
| 2025-08-05 | $13.91 | $13.91 | 869,000 | — | — |
| 2025-08-04 | $13.79 | $13.79 | 458,200 | — | — |
| 2025-08-01 | $13.41 | $13.41 | 1,270,000 | — | — |
| 2025-07-31 | $13.52 | $13.52 | 1,212,700 | — | — |
| 2025-07-30 | $12.98 | $12.98 | 842,100 | — | — |
| 2025-07-29 | $13.69 | $13.69 | 562,200 | — | — |
| 2025-07-28 | $14.03 | $14.03 | 839,400 | — | — |
| 2025-07-25 | $14.15 | $14.15 | 1,141,600 | — | — |
| 2025-07-24 | $14.55 | $14.55 | 521,100 | — | — |
| 2025-07-23 | $14.89 | $14.89 | 591,900 | — | — |
| 2025-07-22 | $14.68 | $14.68 | 712,000 | — | — |
| 2025-07-21 | $14.46 | $14.46 | 1,215,900 | — | — |
| 2025-07-18 | $14.21 | $14.21 | 649,200 | — | — |
| 2025-07-17 | $14.41 | $14.41 | 646,800 | — | — |
| 2025-07-16 | $14.26 | $14.26 | 602,600 | — | — |
| 2025-07-15 | $14.47 | $14.47 | 725,400 | — | — |
| 2025-07-14 | $14.67 | $14.67 | 747,100 | — | — |
| 2025-07-11 | $15.10 | $15.10 | 1,808,100 | — | — |
| 2025-07-10 | $14.76 | $14.76 | 1,502,400 | — | — |
| 2025-07-09 | $14.28 | $14.28 | 1,533,400 | — | — |
| 2025-07-08 | $15.76 | $15.76 | 1,406,500 | — | — |
| 2025-07-07 | $16.21 | $16.21 | 838,400 | — | — |
| 2025-07-03 | $16.97 | $16.97 | 972,300 | — | — |
| 2025-07-02 | $17.46 | $17.46 | 586,100 | — | — |
| 2025-07-01 | $17.04 | $17.04 | 359,400 | — | — |
| 2025-06-30 | $16.85 | $16.85 | 409,000 | — | — |
| 2025-06-27 | $16.77 | $16.77 | 695,200 | — | — |
| 2025-06-26 | $17.25 | $17.25 | 1,075,200 | — | — |
| 2025-06-25 | $15.83 | $15.83 | 378,900 | — | — |
| 2025-06-24 | $15.97 | $15.97 | 465,900 | — | — |
| 2025-06-23 | $15.80 | $15.80 | 618,600 | — | — |
| 2025-06-20 | $15.24 | $15.24 | 480,500 | — | — |
| 2025-06-18 | $15.58 | $15.58 | 391,300 | — | — |
| 2025-06-17 | $15.29 | $15.29 | 303,900 | — | — |
| 2025-06-16 | $15.86 | $15.86 | 688,000 | — | — |
| 2025-06-13 | $15.03 | $15.03 | 716,700 | — | — |
| 2025-06-12 | $15.67 | $15.67 | 304,700 | — | — |
| 2025-06-11 | $15.59 | $15.59 | 339,600 | — | — |
| 2025-06-10 | $15.66 | $15.66 | 499,500 | — | — |
| 2025-06-09 | $15.84 | $15.84 | 321,600 | — | — |
| 2025-06-06 | $15.79 | $15.79 | 294,900 | — | — |
| 2025-06-05 | $15.90 | $15.90 | 697,800 | — | — |
| 2025-06-04 | $15.90 | $15.90 | 729,300 | — | — |
| 2025-06-03 | $14.65 | $14.65 | 357,300 | — | — |
| 2025-06-02 | $14.52 | $14.52 | 506,400 | — | — |
| 2025-05-30 | $14.11 | $14.11 | 513,000 | — | — |
| 2025-05-29 | $14.24 | $14.24 | 370,000 | — | — |
| 2025-05-28 | $14.29 | $14.29 | 372,900 | — | — |
| 2025-05-27 | $14.12 | $14.12 | 542,100 | — | — |
| 2025-05-23 | $14.31 | $14.31 | 648,000 | — | — |
| 2025-05-22 | $13.80 | $13.80 | 538,200 | — | — |
| 2025-05-21 | $13.73 | $13.73 | 346,100 | — | — |
| 2025-05-20 | $13.50 | $13.50 | 419,200 | — | — |
| 2025-05-19 | $13.52 | $13.52 | 319,100 | — | — |
| 2025-05-16 | $13.09 | $13.09 | 494,400 | — | — |
| 2025-05-15 | $13.62 | $13.62 | 405,900 | — | — |
| 2025-05-14 | $13.70 | $13.70 | 749,900 | — | — |
| 2025-05-13 | $13.40 | $13.40 | 228,600 | — | — |
| 2025-05-12 | $13.62 | $13.62 | 330,600 | — | — |
| 2025-05-09 | $13.41 | $13.41 | 419,100 | — | — |
| 2025-05-08 | $13.37 | $13.37 | 368,000 | — | — |
| 2025-05-07 | $13.42 | $13.42 | 521,700 | — | — |
| 2025-05-06 | $14.15 | $14.15 | 775,300 | — | — |
| 2025-05-05 | $12.71 | $12.71 | 520,500 | — | — |
| 2025-05-02 | $12.82 | $12.82 | 327,900 | — | — |
| 2025-05-01 | $12.55 | $12.55 | 416,500 | — | — |
| 2025-04-30 | $12.47 | $12.47 | 384,700 | — | — |
| 2025-04-29 | $12.67 | $12.67 | 305,900 | — | — |
| 2025-04-28 | $12.65 | $12.65 | 318,700 | — | — |
| 2025-04-25 | $12.62 | $12.62 | 412,600 | — | — |
| 2025-04-24 | $12.66 | $12.66 | 474,600 | — | — |
| 2025-04-23 | $11.89 | $11.89 | 598,300 | — | — |
| 2025-04-22 | $11.23 | $11.23 | 630,300 | — | — |
| 2025-04-21 | $10.92 | $10.92 | 738,400 | — | — |
| 2025-04-17 | $10.93 | $10.93 | 265,300 | — | — |
| 2025-04-16 | $10.93 | $10.93 | 553,500 | — | — |
| 2025-04-15 | $10.51 | $10.51 | 435,000 | — | — |
| 2025-04-14 | $10.91 | $10.91 | 835,400 | — | — |
| 2025-04-11 | $10.49 | $10.49 | 550,800 | — | — |
| 2025-04-10 | $9.93 | $9.93 | 545,800 | — | — |
| 2025-04-09 | $10.68 | $10.68 | 944,600 | — | — |
| 2025-04-08 | $9.65 | $9.65 | 583,800 | — | — |
| 2025-04-07 | $10.09 | $10.09 | 956,000 | — | — |
| 2025-04-04 | $9.91 | $9.91 | 1,092,800 | — | — |
| 2025-04-03 | $11.25 | $11.25 | 696,700 | — | — |
| 2025-04-02 | $12.47 | $12.47 | 335,600 | — | — |
| 2025-04-01 | $12.31 | $12.31 | 339,000 | — | — |
| 2025-03-31 | $12.12 | $12.12 | 422,400 | — | — |
| 2025-03-28 | $12.24 | $12.24 | 453,800 | — | — |
| 2025-03-27 | $13.07 | $13.07 | 329,800 | — | — |
| 2025-03-26 | $13.39 | $13.39 | 338,900 | — | — |
| 2025-03-25 | $13.99 | $13.99 | 362,600 | — | — |
| 2025-03-24 | $13.87 | $13.87 | 507,800 | — | — |
| 2025-03-21 | $13.40 | $13.40 | 341,800 | — | — |
| 2025-03-20 | $13.82 | $13.82 | 318,400 | — | — |
| 2025-03-19 | $13.91 | $13.91 | 461,000 | — | — |
| 2025-03-18 | $13.71 | $13.71 | 632,200 | — | — |
| 2025-03-17 | $13.19 | $13.19 | 854,200 | — | — |
| 2025-03-14 | $12.63 | $12.63 | 615,900 | — | — |
| 2025-03-13 | $12.44 | $12.44 | 406,400 | — | — |
| 2025-03-12 | $12.43 | $12.43 | 594,100 | — | — |
| 2025-03-11 | $12.16 | $12.16 | 538,700 | — | — |
| 2025-03-10 | $11.82 | $11.82 | 640,300 | — | — |
| 2025-03-07 | $12.28 | $12.28 | 528,800 | — | — |
| 2025-03-06 | $12.34 | $12.34 | 405,200 | — | — |
| 2025-03-05 | $12.36 | $12.36 | 593,700 | — | — |
| 2025-03-04 | $11.52 | $11.52 | 523,900 | — | — |
| 2025-03-03 | $11.39 | $11.39 | 506,100 | — | — |
| 2025-02-28 | $11.82 | $11.82 | 551,700 | — | — |
| 2025-02-27 | $12.00 | $12.00 | 628,700 | — | — |
| 2025-02-26 | $12.84 | $12.84 | 437,700 | — | — |
| 2025-02-25 | $12.76 | $12.76 | 344,200 | — | — |
| 2025-02-24 | $12.94 | $12.94 | 381,200 | — | — |
| 2025-02-21 | $12.81 | $12.81 | 572,600 | — | — |
| 2025-02-20 | $13.61 | $13.61 | 434,100 | — | — |
| 2025-02-19 | $13.52 | $13.52 | 491,400 | — | — |
| 2025-02-18 | $14.34 | $14.34 | 351,500 | — | — |
| 2025-02-14 | $14.45 | $14.45 | 846,600 | — | — |
| 2025-02-13 | $14.14 | $14.14 | 510,300 | — | — |
| 2025-02-12 | $13.17 | $13.17 | 1,255,400 | — | — |
| 2025-02-11 | $13.02 | $13.02 | 1,508,100 | — | — |
| 2025-02-10 | $13.88 | $13.88 | 473,200 | — | — |
| 2025-02-07 | $13.39 | $13.39 | 796,700 | — | — |
| 2025-02-06 | $13.19 | $13.19 | 622,600 | — | — |
| 2025-02-05 | $13.58 | $13.58 | 333,700 | — | — |
| 2025-02-04 | $13.84 | $13.84 | 323,500 | — | — |
| 2025-02-03 | $13.31 | $13.31 | 249,400 | — | — |
| 2025-01-31 | $13.40 | $13.40 | 321,600 | — | — |
| 2025-01-30 | $13.68 | $13.68 | 252,300 | — | — |
| 2025-01-29 | $13.43 | $13.43 | 336,600 | — | — |
| 2025-01-28 | $13.15 | $13.15 | 375,300 | — | — |
| 2025-01-27 | $13.57 | $13.57 | 275,700 | — | — |
| 2025-01-24 | $14.20 | $14.20 | 301,300 | — | — |
| 2025-01-23 | $14.26 | $14.26 | 388,400 | — | — |
| 2025-01-22 | $14.11 | $14.11 | 295,100 | — | — |
| 2025-01-21 | $14.50 | $14.50 | 577,600 | — | — |
| 2025-01-17 | $14.15 | $14.15 | 318,000 | — | — |
| 2025-01-16 | $13.90 | $13.90 | 320,200 | — | — |
| 2025-01-15 | $14.18 | $14.18 | 307,800 | — | — |
| 2025-01-14 | $13.95 | $13.95 | 931,500 | — | — |
| 2025-01-13 | $14.22 | $14.22 | 524,500 | — | — |
| 2025-01-10 | $14.41 | $14.41 | 621,600 | — | — |
| 2025-01-08 | $14.34 | $14.34 | 593,100 | — | — |
| 2025-01-07 | $14.11 | $14.11 | 284,300 | — | — |
| 2025-01-06 | $14.30 | $14.30 | 338,500 | — | — |
| 2025-01-03 | $13.82 | $13.82 | 498,200 | — | — |
| 2025-01-02 | $13.74 | $13.74 | 510,600 | — | — |