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
- 2018-06-28 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 | $27.00 | $27.00 | 270,500 | — | — |
| 2025-12-30 | $26.75 | $26.75 | 178,000 | — | — |
| 2025-12-29 | $26.69 | $26.69 | 161,900 | — | — |
| 2025-12-26 | $26.69 | $26.69 | 164,000 | — | — |
| 2025-12-24 | $26.78 | $26.78 | 127,500 | — | — |
| 2025-12-23 | $26.73 | $26.73 | 298,400 | — | — |
| 2025-12-22 | $27.37 | $27.37 | 283,300 | — | — |
| 2025-12-19 | $26.83 | $26.83 | 543,900 | — | — |
| 2025-12-18 | $27.53 | $27.53 | 306,400 | — | — |
| 2025-12-17 | $26.84 | $26.84 | 373,400 | — | — |
| 2025-12-16 | $27.24 | $27.24 | 367,300 | — | — |
| 2025-12-15 | $27.10 | $27.10 | 330,900 | — | — |
| 2025-12-12 | $27.74 | $27.74 | 366,000 | — | — |
| 2025-12-11 | $27.68 | $27.68 | 328,500 | — | — |
| 2025-12-10 | $27.65 | $27.65 | 394,100 | — | — |
| 2025-12-09 | $27.87 | $27.87 | 385,700 | — | — |
| 2025-12-08 | $26.72 | $26.72 | 389,100 | — | — |
| 2025-12-05 | $27.80 | $27.80 | 429,300 | — | — |
| 2025-12-04 | $27.77 | $27.77 | 557,100 | — | — |
| 2025-12-03 | $27.48 | $27.48 | 313,800 | — | — |
| 2025-12-02 | $27.15 | $27.15 | 617,500 | — | — |
| 2025-12-01 | $26.94 | $26.94 | 884,900 | — | — |
| 2025-11-28 | $26.39 | $26.39 | 287,700 | — | — |
| 2025-11-26 | $26.28 | $26.28 | 369,200 | — | — |
| 2025-11-25 | $25.85 | $25.85 | 295,700 | — | — |
| 2025-11-24 | $24.82 | $24.82 | 365,600 | — | — |
| 2025-11-21 | $24.49 | $24.49 | 425,900 | — | — |
| 2025-11-20 | $23.38 | $23.38 | 469,300 | — | — |
| 2025-11-19 | $23.75 | $23.75 | 259,200 | — | — |
| 2025-11-18 | $24.54 | $24.54 | 317,600 | — | — |
| 2025-11-17 | $24.90 | $24.90 | 451,900 | — | — |
| 2025-11-14 | $25.36 | $25.36 | 330,100 | — | — |
| 2025-11-13 | $25.22 | $25.22 | 349,800 | — | — |
| 2025-11-12 | $25.70 | $25.70 | 249,200 | — | — |
| 2025-11-11 | $25.99 | $25.99 | 346,700 | — | — |
| 2025-11-10 | $26.45 | $26.45 | 549,000 | — | — |
| 2025-11-07 | $25.43 | $25.43 | 706,400 | — | — |
| 2025-11-06 | $24.79 | $24.79 | 657,600 | — | — |
| 2025-11-05 | $24.99 | $24.99 | 840,100 | — | — |
| 2025-11-04 | $24.28 | $24.28 | 1,280,400 | — | — |
| 2025-11-03 | $22.41 | $22.41 | 965,400 | — | — |
| 2025-10-31 | $21.54 | $21.54 | 887,400 | — | — |
| 2025-10-30 | $20.65 | $20.65 | 833,600 | — | — |
| 2025-10-29 | $19.35 | $19.35 | 459,800 | — | — |
| 2025-10-28 | $19.82 | $19.82 | 512,400 | — | — |
| 2025-10-27 | $20.25 | $20.25 | 557,300 | — | — |
| 2025-10-24 | $20.39 | $20.39 | 416,500 | — | — |
| 2025-10-23 | $20.00 | $20.00 | 319,500 | — | — |
| 2025-10-22 | $20.09 | $20.09 | 493,200 | — | — |
| 2025-10-21 | $19.86 | $19.86 | 848,600 | — | — |
| 2025-10-20 | $19.53 | $19.53 | 328,900 | — | — |
| 2025-10-17 | $19.45 | $19.45 | 403,800 | — | — |
| 2025-10-16 | $19.43 | $19.43 | 557,000 | — | — |
| 2025-10-15 | $20.42 | $20.42 | 738,600 | — | — |
| 2025-10-14 | $20.77 | $20.77 | 450,000 | — | — |
| 2025-10-13 | $20.15 | $20.15 | 499,800 | — | — |
| 2025-10-10 | $20.58 | $20.58 | 426,600 | — | — |
| 2025-10-09 | $22.00 | $22.00 | 326,200 | — | — |
| 2025-10-08 | $22.27 | $22.27 | 266,300 | — | — |
| 2025-10-07 | $22.23 | $22.23 | 288,300 | — | — |
| 2025-10-06 | $22.32 | $22.32 | 548,200 | — | — |
| 2025-10-03 | $22.27 | $22.27 | 378,400 | — | — |
| 2025-10-02 | $22.19 | $22.19 | 481,600 | — | — |
| 2025-10-01 | $22.17 | $22.17 | 394,100 | — | — |
| 2025-09-30 | $22.87 | $22.87 | 443,000 | — | — |
| 2025-09-29 | $23.51 | $23.51 | 240,400 | — | — |
| 2025-09-26 | $23.65 | $23.65 | 199,600 | — | — |
| 2025-09-25 | $23.67 | $23.67 | 329,900 | — | — |
| 2025-09-24 | $23.63 | $23.63 | 295,700 | — | — |
| 2025-09-23 | $23.57 | $23.57 | 364,900 | — | — |
| 2025-09-22 | $24.85 | $24.85 | 727,200 | — | — |
| 2025-09-19 | $25.50 | $25.50 | 712,300 | — | — |
| 2025-09-18 | $24.86 | $24.86 | 289,200 | — | — |
| 2025-09-17 | $24.27 | $24.27 | 657,600 | — | — |
| 2025-09-16 | $24.01 | $24.01 | 309,300 | — | — |
| 2025-09-15 | $24.28 | $24.28 | 389,100 | — | — |
| 2025-09-12 | $24.53 | $24.53 | 465,000 | — | — |
| 2025-09-11 | $24.72 | $24.72 | 612,200 | — | — |
| 2025-09-10 | $23.25 | $23.25 | 372,800 | — | — |
| 2025-09-09 | $24.31 | $24.31 | 357,000 | — | — |
| 2025-09-08 | $23.73 | $23.73 | 293,700 | — | — |
| 2025-09-05 | $23.54 | $23.54 | 368,200 | — | — |
| 2025-09-04 | $23.79 | $23.79 | 881,100 | — | — |
| 2025-09-03 | $23.04 | $23.04 | 613,400 | — | — |
| 2025-09-02 | $23.26 | $23.26 | 337,900 | — | — |
| 2025-08-29 | $23.25 | $23.25 | 977,200 | — | — |
| 2025-08-28 | $23.15 | $23.15 | 347,100 | — | — |
| 2025-08-27 | $23.69 | $23.69 | 264,000 | — | — |
| 2025-08-26 | $23.48 | $23.48 | 333,900 | — | — |
| 2025-08-25 | $23.21 | $23.21 | 227,600 | — | — |
| 2025-08-22 | $23.38 | $23.38 | 445,600 | — | — |
| 2025-08-21 | $22.61 | $22.61 | 447,700 | — | — |
| 2025-08-20 | $22.93 | $22.93 | 407,600 | — | — |
| 2025-08-19 | $23.12 | $23.12 | 362,600 | — | — |
| 2025-08-18 | $23.26 | $23.26 | 411,300 | — | — |
| 2025-08-15 | $23.43 | $23.43 | 463,700 | — | — |
| 2025-08-14 | $23.35 | $23.35 | 764,600 | — | — |
| 2025-08-13 | $24.10 | $24.10 | 699,000 | — | — |
| 2025-08-12 | $23.51 | $23.51 | 524,400 | — | — |
| 2025-08-11 | $23.55 | $23.55 | 477,200 | — | — |
| 2025-08-08 | $23.75 | $23.75 | 567,300 | — | — |
| 2025-08-07 | $24.14 | $24.14 | 482,300 | — | — |
| 2025-08-06 | $25.02 | $25.02 | 553,500 | — | — |
| 2025-08-05 | $23.76 | $23.76 | 1,368,000 | — | — |
| 2025-08-04 | $25.76 | $25.76 | 608,200 | — | — |
| 2025-08-01 | $24.10 | $24.10 | 398,500 | — | — |
| 2025-07-31 | $24.59 | $24.59 | 347,300 | — | — |
| 2025-07-30 | $24.29 | $24.29 | 420,000 | — | — |
| 2025-07-29 | $24.27 | $24.27 | 554,300 | — | — |
| 2025-07-28 | $25.20 | $25.20 | 381,300 | — | — |
| 2025-07-25 | $25.71 | $25.71 | 614,000 | — | — |
| 2025-07-24 | $25.87 | $25.87 | 336,400 | — | — |
| 2025-07-23 | $25.74 | $25.74 | 326,200 | — | — |
| 2025-07-22 | $25.66 | $25.66 | 508,300 | — | — |
| 2025-07-21 | $25.18 | $25.18 | 401,400 | — | — |
| 2025-07-18 | $24.78 | $24.78 | 285,600 | — | — |
| 2025-07-17 | $24.69 | $24.69 | 266,900 | — | — |
| 2025-07-16 | $24.51 | $24.51 | 234,100 | — | — |
| 2025-07-15 | $24.64 | $24.64 | 328,600 | — | — |
| 2025-07-14 | $24.59 | $24.59 | 258,300 | — | — |
| 2025-07-11 | $24.36 | $24.36 | 281,200 | — | — |
| 2025-07-10 | $25.36 | $25.36 | 444,300 | — | — |
| 2025-07-09 | $24.89 | $24.89 | 259,600 | — | — |
| 2025-07-08 | $24.53 | $24.53 | 306,900 | — | — |
| 2025-07-07 | $24.72 | $24.72 | 507,800 | — | — |
| 2025-07-03 | $24.53 | $24.53 | 156,700 | — | — |
| 2025-07-02 | $24.19 | $24.19 | 431,000 | — | — |
| 2025-07-01 | $24.42 | $24.42 | 333,400 | — | — |
| 2025-06-30 | $24.18 | $24.18 | 525,200 | — | — |
| 2025-06-27 | $24.25 | $24.25 | 711,800 | — | — |
| 2025-06-26 | $23.83 | $23.83 | 489,900 | — | — |
| 2025-06-25 | $23.73 | $23.73 | 365,800 | — | — |
| 2025-06-24 | $24.09 | $24.09 | 364,000 | — | — |
| 2025-06-23 | $23.85 | $23.85 | 559,800 | — | — |
| 2025-06-20 | $24.16 | $24.16 | 675,700 | — | — |
| 2025-06-18 | $24.52 | $24.52 | 552,900 | — | — |
| 2025-06-17 | $24.55 | $24.55 | 386,900 | — | — |
| 2025-06-16 | $24.34 | $24.34 | 607,400 | — | — |
| 2025-06-13 | $24.66 | $24.66 | 286,300 | — | — |
| 2025-06-12 | $25.74 | $25.74 | 271,400 | — | — |
| 2025-06-11 | $26.19 | $26.19 | 346,800 | — | — |
| 2025-06-10 | $25.87 | $25.87 | 416,800 | — | — |
| 2025-06-09 | $25.93 | $25.93 | 393,400 | — | — |
| 2025-06-06 | $25.37 | $25.37 | 335,600 | — | — |
| 2025-06-05 | $24.61 | $24.61 | 358,400 | — | — |
| 2025-06-04 | $24.13 | $24.13 | 303,900 | — | — |
| 2025-06-03 | $24.28 | $24.28 | 434,800 | — | — |
| 2025-06-02 | $23.91 | $23.91 | 395,100 | — | — |
| 2025-05-30 | $23.05 | $23.05 | 328,600 | — | — |
| 2025-05-29 | $23.12 | $23.12 | 338,500 | — | — |
| 2025-05-28 | $23.26 | $23.26 | 435,100 | — | — |
| 2025-05-27 | $23.40 | $23.40 | 562,000 | — | — |
| 2025-05-23 | $22.59 | $22.59 | 412,700 | — | — |
| 2025-05-22 | $22.65 | $22.65 | 529,200 | — | — |
| 2025-05-21 | $22.61 | $22.61 | 548,700 | — | — |
| 2025-05-20 | $23.65 | $23.65 | 723,700 | — | — |
| 2025-05-19 | $23.99 | $23.99 | 332,200 | — | — |
| 2025-05-16 | $24.27 | $24.27 | 429,500 | — | — |
| 2025-05-15 | $24.45 | $24.45 | 387,500 | — | — |
| 2025-05-14 | $24.94 | $24.94 | 450,600 | — | — |
| 2025-05-13 | $24.90 | $24.90 | 535,000 | — | — |
| 2025-05-12 | $24.10 | $24.10 | 511,700 | — | — |
| 2025-05-09 | $23.20 | $23.20 | 438,900 | — | — |
| 2025-05-08 | $23.13 | $23.13 | 769,100 | — | — |
| 2025-05-07 | $22.90 | $22.90 | 1,000,400 | — | — |
| 2025-05-06 | $23.18 | $23.18 | 1,319,100 | — | — |
| 2025-05-05 | $26.34 | $26.34 | 983,800 | — | — |
| 2025-05-02 | $26.71 | $26.71 | 968,400 | — | — |
| 2025-05-01 | $26.22 | $26.22 | 1,264,600 | — | — |
| 2025-04-30 | $23.74 | $23.74 | 666,100 | — | — |
| 2025-04-29 | $23.73 | $23.73 | 306,000 | — | — |
| 2025-04-28 | $23.21 | $23.21 | 385,100 | — | — |
| 2025-04-25 | $23.37 | $23.37 | 354,600 | — | — |
| 2025-04-24 | $23.21 | $23.21 | 364,400 | — | — |
| 2025-04-23 | $22.77 | $22.77 | 492,000 | — | — |
| 2025-04-22 | $22.59 | $22.59 | 584,200 | — | — |
| 2025-04-21 | $21.28 | $21.28 | 562,800 | — | — |
| 2025-04-17 | $22.81 | $22.81 | 838,200 | — | — |
| 2025-04-16 | $21.89 | $21.89 | 684,400 | — | — |
| 2025-04-15 | $21.03 | $21.03 | 651,300 | — | — |
| 2025-04-14 | $20.51 | $20.51 | 421,400 | — | — |
| 2025-04-11 | $20.21 | $20.21 | 426,400 | — | — |
| 2025-04-10 | $21.15 | $21.15 | 597,700 | — | — |
| 2025-04-09 | $21.66 | $21.66 | 879,700 | — | — |
| 2025-04-08 | $20.51 | $20.51 | 825,200 | — | — |
| 2025-04-07 | $21.15 | $21.15 | 1,058,300 | — | — |
| 2025-04-04 | $21.66 | $21.66 | 1,232,900 | — | — |
| 2025-04-03 | $24.41 | $24.41 | 604,900 | — | — |
| 2025-04-02 | $26.65 | $26.65 | 634,600 | — | — |
| 2025-04-01 | $26.56 | $26.56 | 425,200 | — | — |
| 2025-03-31 | $26.19 | $26.19 | 434,200 | — | — |
| 2025-03-28 | $26.88 | $26.88 | 936,700 | — | — |
| 2025-03-27 | $28.09 | $28.09 | 696,400 | — | — |
| 2025-03-26 | $27.96 | $27.96 | 634,000 | — | — |
| 2025-03-25 | $29.71 | $29.71 | 579,300 | — | — |
| 2025-03-24 | $29.08 | $29.08 | 617,500 | — | — |
| 2025-03-21 | $28.71 | $28.71 | 1,099,300 | — | — |
| 2025-03-20 | $28.05 | $28.05 | 957,800 | — | — |
| 2025-03-19 | $28.27 | $28.27 | 811,000 | — | — |
| 2025-03-18 | $26.46 | $26.46 | 1,075,500 | — | — |
| 2025-03-17 | $28.05 | $28.05 | 1,360,700 | — | — |
| 2025-03-14 | $26.61 | $26.61 | 512,400 | — | — |
| 2025-03-13 | $25.68 | $25.68 | 314,600 | — | — |
| 2025-03-12 | $26.04 | $26.04 | 447,400 | — | — |
| 2025-03-11 | $25.23 | $25.23 | 514,300 | — | — |
| 2025-03-10 | $24.45 | $24.45 | 668,600 | — | — |
| 2025-03-07 | $25.77 | $25.77 | 499,700 | — | — |
| 2025-03-06 | $26.03 | $26.03 | 443,700 | — | — |
| 2025-03-05 | $25.86 | $25.86 | 533,200 | — | — |
| 2025-03-04 | $26.36 | $26.36 | 671,800 | — | — |
| 2025-03-03 | $25.45 | $25.45 | 699,500 | — | — |
| 2025-02-28 | $26.88 | $26.88 | 731,100 | — | — |
| 2025-02-27 | $25.78 | $25.78 | 1,257,900 | — | — |
| 2025-02-26 | $25.74 | $25.74 | 1,099,400 | — | — |
| 2025-02-25 | $25.62 | $25.62 | 2,828,200 | — | — |
| 2025-02-24 | $20.15 | $20.15 | 841,900 | — | — |
| 2025-02-21 | $20.76 | $20.76 | 467,900 | — | — |
| 2025-02-20 | $21.66 | $21.66 | 493,200 | — | — |
| 2025-02-19 | $22.54 | $22.54 | 454,700 | — | — |
| 2025-02-18 | $21.82 | $21.82 | 348,800 | — | — |
| 2025-02-14 | $21.69 | $21.69 | 305,900 | — | — |
| 2025-02-13 | $21.78 | $21.78 | 317,400 | — | — |
| 2025-02-12 | $21.26 | $21.26 | 282,900 | — | — |
| 2025-02-11 | $21.49 | $21.49 | 399,400 | — | — |
| 2025-02-10 | $21.52 | $21.52 | 231,500 | — | — |
| 2025-02-07 | $21.46 | $21.46 | 436,700 | — | — |
| 2025-02-06 | $21.97 | $21.97 | 382,600 | — | — |
| 2025-02-05 | $22.07 | $22.07 | 286,400 | — | — |
| 2025-02-04 | $21.63 | $21.63 | 412,900 | — | — |
| 2025-02-03 | $20.09 | $20.09 | 294,200 | — | — |
| 2025-01-31 | $20.20 | $20.20 | 265,500 | — | — |
| 2025-01-30 | $20.81 | $20.81 | 464,000 | — | — |
| 2025-01-29 | $20.47 | $20.47 | 336,700 | — | — |
| 2025-01-28 | $20.35 | $20.35 | 553,100 | — | — |
| 2025-01-27 | $20.89 | $20.89 | 1,638,500 | — | — |
| 2025-01-24 | $17.57 | $17.57 | 578,400 | — | — |
| 2025-01-23 | $18.11 | $18.11 | 273,200 | — | — |
| 2025-01-22 | $18.22 | $18.22 | 391,600 | — | — |
| 2025-01-21 | $18.64 | $18.64 | 414,400 | — | — |
| 2025-01-17 | $18.47 | $18.47 | 302,000 | — | — |
| 2025-01-16 | $18.53 | $18.53 | 314,700 | — | — |
| 2025-01-15 | $18.79 | $18.79 | 330,300 | — | — |
| 2025-01-14 | $17.91 | $17.91 | 347,900 | — | — |
| 2025-01-13 | $18.11 | $18.11 | 544,700 | — | — |
| 2025-01-10 | $18.22 | $18.22 | 507,200 | — | — |
| 2025-01-08 | $18.93 | $18.93 | 338,800 | — | — |
| 2025-01-07 | $19.18 | $19.18 | 342,700 | — | — |
| 2025-01-06 | $19.44 | $19.44 | 467,200 | — | — |
| 2025-01-03 | $20.00 | $20.00 | 260,800 | — | — |
| 2025-01-02 | $20.25 | $20.25 | 360,000 | — | — |