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
- 2021-03-26 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 | $24.82 | $24.82 | 1,093,900 | — | — |
| 2025-12-30 | $24.54 | $24.54 | 926,700 | — | — |
| 2025-12-29 | $24.62 | $24.62 | 1,601,100 | — | — |
| 2025-12-26 | $26.35 | $26.35 | 2,412,800 | — | — |
| 2025-12-24 | $27.29 | $27.29 | 3,623,300 | — | — |
| 2025-12-23 | $21.75 | $21.75 | 1,862,300 | — | — |
| 2025-12-22 | $20.94 | $20.94 | 3,600,500 | — | — |
| 2025-12-19 | $25.55 | $25.55 | 3,124,700 | — | — |
| 2025-12-18 | $21.15 | $21.15 | 2,598,200 | — | — |
| 2025-12-17 | $22.31 | $22.31 | 3,439,400 | — | — |
| 2025-12-16 | $22.77 | $22.77 | 2,070,900 | — | — |
| 2025-12-15 | $23.94 | $23.94 | 3,668,200 | — | — |
| 2025-12-12 | $23.62 | $23.62 | 2,335,200 | — | — |
| 2025-12-11 | $23.43 | $23.43 | 1,266,900 | — | — |
| 2025-12-10 | $23.74 | $23.74 | 1,048,700 | — | — |
| 2025-12-09 | $23.34 | $23.34 | 1,103,400 | — | — |
| 2025-12-08 | $23.56 | $23.56 | 1,294,400 | — | — |
| 2025-12-05 | $23.59 | $23.59 | 756,100 | — | — |
| 2025-12-04 | $23.71 | $23.71 | 940,200 | — | — |
| 2025-12-03 | $23.32 | $23.32 | 1,330,800 | — | — |
| 2025-12-02 | $22.98 | $22.98 | 1,371,800 | — | — |
| 2025-12-01 | $25.27 | $25.27 | 964,100 | — | — |
| 2025-11-28 | $26.04 | $26.04 | 479,600 | — | — |
| 2025-11-26 | $25.52 | $25.52 | 1,306,900 | — | — |
| 2025-11-25 | $24.06 | $24.06 | 1,742,800 | — | — |
| 2025-11-24 | $23.48 | $23.48 | 1,014,200 | — | — |
| 2025-11-21 | $22.67 | $22.67 | 1,282,700 | — | — |
| 2025-11-20 | $22.25 | $22.25 | 861,300 | — | — |
| 2025-11-19 | $22.34 | $22.34 | 1,182,200 | — | — |
| 2025-11-18 | $22.16 | $22.16 | 1,041,500 | — | — |
| 2025-11-17 | $22.26 | $22.26 | 1,662,200 | — | — |
| 2025-11-14 | $22.75 | $22.75 | 2,512,800 | — | — |
| 2025-11-13 | $20.42 | $20.42 | 1,088,700 | — | — |
| 2025-11-12 | $21.17 | $21.17 | 1,933,800 | — | — |
| 2025-11-11 | $21.48 | $21.48 | 3,046,800 | — | — |
| 2025-11-10 | $18.28 | $18.28 | 1,060,300 | — | — |
| 2025-11-07 | $17.16 | $17.16 | 745,800 | — | — |
| 2025-11-06 | $17.09 | $17.09 | 892,300 | — | — |
| 2025-11-05 | $17.37 | $17.37 | 800,000 | — | — |
| 2025-11-04 | $17.33 | $17.33 | 959,000 | — | — |
| 2025-11-03 | $17.97 | $17.97 | 1,113,800 | — | — |
| 2025-10-31 | $18.28 | $18.28 | 1,224,400 | — | — |
| 2025-10-30 | $18.67 | $18.67 | 2,324,400 | — | — |
| 2025-10-29 | $16.33 | $16.33 | 861,000 | — | — |
| 2025-10-28 | $16.42 | $16.42 | 632,200 | — | — |
| 2025-10-27 | $16.03 | $16.03 | 935,900 | — | — |
| 2025-10-24 | $15.18 | $15.18 | 433,600 | — | — |
| 2025-10-23 | $15.10 | $15.10 | 441,600 | — | — |
| 2025-10-22 | $14.89 | $14.89 | 516,700 | — | — |
| 2025-10-21 | $15.51 | $15.51 | 467,100 | — | — |
| 2025-10-20 | $15.39 | $15.39 | 1,069,200 | — | — |
| 2025-10-17 | $15.06 | $15.06 | 679,100 | — | — |
| 2025-10-16 | $15.32 | $15.32 | 726,100 | — | — |
| 2025-10-15 | $15.62 | $15.62 | 629,600 | — | — |
| 2025-10-14 | $14.70 | $14.70 | 455,300 | — | — |
| 2025-10-13 | $14.71 | $14.71 | 440,200 | — | — |
| 2025-10-10 | $15.11 | $15.11 | 771,700 | — | — |
| 2025-10-09 | $16.05 | $16.05 | 1,360,800 | — | — |
| 2025-10-08 | $15.35 | $15.35 | 1,162,600 | — | — |
| 2025-10-07 | $15.14 | $15.14 | 426,600 | — | — |
| 2025-10-06 | $15.35 | $15.35 | 975,400 | — | — |
| 2025-10-03 | $15.65 | $15.65 | 1,328,800 | — | — |
| 2025-10-02 | $15.00 | $15.00 | 629,000 | — | — |
| 2025-10-01 | $15.44 | $15.44 | 674,200 | — | — |
| 2025-09-30 | $16.22 | $16.22 | 1,130,400 | — | — |
| 2025-09-29 | $15.75 | $15.75 | 682,100 | — | — |
| 2025-09-26 | $16.05 | $16.05 | 1,265,400 | — | — |
| 2025-09-25 | $14.89 | $14.89 | 1,421,100 | — | — |
| 2025-09-24 | $16.59 | $16.59 | 1,603,900 | — | — |
| 2025-09-23 | $15.09 | $15.09 | 735,600 | — | — |
| 2025-09-22 | $15.10 | $15.10 | 886,100 | — | — |
| 2025-09-19 | $14.26 | $14.26 | 2,072,600 | — | — |
| 2025-09-18 | $15.53 | $15.53 | 1,649,800 | — | — |
| 2025-09-17 | $13.89 | $13.89 | 651,100 | — | — |
| 2025-09-16 | $14.06 | $14.06 | 868,900 | — | — |
| 2025-09-15 | $13.70 | $13.70 | 517,500 | — | — |
| 2025-09-12 | $14.24 | $14.24 | 573,600 | — | — |
| 2025-09-11 | $14.67 | $14.67 | 751,800 | — | — |
| 2025-09-10 | $14.67 | $14.67 | 581,600 | — | — |
| 2025-09-09 | $14.75 | $14.75 | 661,700 | — | — |
| 2025-09-08 | $14.88 | $14.88 | 916,700 | — | — |
| 2025-09-05 | $15.57 | $15.57 | 847,100 | — | — |
| 2025-09-04 | $14.62 | $14.62 | 1,321,900 | — | — |
| 2025-09-03 | $14.64 | $14.64 | 1,028,800 | — | — |
| 2025-09-02 | $14.86 | $14.86 | 1,048,100 | — | — |
| 2025-08-29 | $14.35 | $14.35 | 670,600 | — | — |
| 2025-08-28 | $14.65 | $14.65 | 1,107,200 | — | — |
| 2025-08-27 | $14.45 | $14.45 | 549,600 | — | — |
| 2025-08-26 | $14.60 | $14.60 | 2,235,600 | — | — |
| 2025-08-25 | $14.30 | $14.30 | 485,400 | — | — |
| 2025-08-22 | $14.85 | $14.85 | 570,300 | — | — |
| 2025-08-21 | $14.62 | $14.62 | 769,100 | — | — |
| 2025-08-20 | $13.84 | $13.84 | 426,900 | — | — |
| 2025-08-19 | $13.80 | $13.80 | 676,900 | — | — |
| 2025-08-18 | $14.00 | $14.00 | 501,700 | — | — |
| 2025-08-15 | $14.15 | $14.15 | 574,600 | — | — |
| 2025-08-14 | $13.93 | $13.93 | 387,200 | — | — |
| 2025-08-13 | $13.73 | $13.73 | 675,000 | — | — |
| 2025-08-12 | $13.39 | $13.39 | 939,100 | — | — |
| 2025-08-11 | $12.99 | $12.99 | 676,800 | — | — |
| 2025-08-08 | $12.68 | $12.68 | 568,100 | — | — |
| 2025-08-07 | $12.95 | $12.95 | 796,100 | — | — |
| 2025-08-06 | $13.52 | $13.52 | 524,600 | — | — |
| 2025-08-05 | $13.74 | $13.74 | 666,700 | — | — |
| 2025-08-04 | $13.61 | $13.61 | 851,400 | — | — |
| 2025-08-01 | $14.31 | $14.31 | 649,500 | — | — |
| 2025-07-31 | $14.26 | $14.26 | 531,800 | — | — |
| 2025-07-30 | $14.23 | $14.23 | 1,059,800 | — | — |
| 2025-07-29 | $13.95 | $13.95 | 589,600 | — | — |
| 2025-07-28 | $14.26 | $14.26 | 659,600 | — | — |
| 2025-07-25 | $14.12 | $14.12 | 766,700 | — | — |
| 2025-07-24 | $14.63 | $14.63 | 583,600 | — | — |
| 2025-07-23 | $14.39 | $14.39 | 667,900 | — | — |
| 2025-07-22 | $13.54 | $13.54 | 355,400 | — | — |
| 2025-07-21 | $13.39 | $13.39 | 286,400 | — | — |
| 2025-07-18 | $13.54 | $13.54 | 400,100 | — | — |
| 2025-07-17 | $13.73 | $13.73 | 411,200 | — | — |
| 2025-07-16 | $13.64 | $13.64 | 585,100 | — | — |
| 2025-07-15 | $13.38 | $13.38 | 464,600 | — | — |
| 2025-07-14 | $13.93 | $13.93 | 733,800 | — | — |
| 2025-07-11 | $13.84 | $13.84 | 487,100 | — | — |
| 2025-07-10 | $13.87 | $13.87 | 625,200 | — | — |
| 2025-07-09 | $14.09 | $14.09 | 1,024,100 | — | — |
| 2025-07-08 | $13.02 | $13.02 | 582,700 | — | — |
| 2025-07-07 | $12.61 | $12.61 | 540,700 | — | — |
| 2025-07-03 | $13.03 | $13.03 | 361,200 | — | — |
| 2025-07-02 | $13.01 | $13.01 | 506,600 | — | — |
| 2025-07-01 | $12.82 | $12.82 | 610,900 | — | — |
| 2025-06-30 | $13.11 | $13.11 | 921,200 | — | — |
| 2025-06-27 | $13.17 | $13.17 | 1,262,900 | — | — |
| 2025-06-26 | $13.06 | $13.06 | 3,415,600 | — | — |
| 2025-06-25 | $14.33 | $14.33 | 474,800 | — | — |
| 2025-06-24 | $14.75 | $14.75 | 512,700 | — | — |
| 2025-06-23 | $14.18 | $14.18 | 521,700 | — | — |
| 2025-06-20 | $14.30 | $14.30 | 692,100 | — | — |
| 2025-06-18 | $14.47 | $14.47 | 436,800 | — | — |
| 2025-06-17 | $14.49 | $14.49 | 698,500 | — | — |
| 2025-06-16 | $14.68 | $14.68 | 537,200 | — | — |
| 2025-06-13 | $15.29 | $15.29 | 979,900 | — | — |
| 2025-06-12 | $15.42 | $15.42 | 1,014,300 | — | — |
| 2025-06-11 | $15.75 | $15.75 | 1,128,500 | — | — |
| 2025-06-10 | $15.45 | $15.45 | 1,249,300 | — | — |
| 2025-06-09 | $15.26 | $15.26 | 974,800 | — | — |
| 2025-06-06 | $15.24 | $15.24 | 1,196,800 | — | — |
| 2025-06-05 | $14.82 | $14.82 | 699,700 | — | — |
| 2025-06-04 | $14.49 | $14.49 | 1,221,800 | — | — |
| 2025-06-03 | $14.84 | $14.84 | 1,113,000 | — | — |
| 2025-06-02 | $14.69 | $14.69 | 1,033,000 | — | — |
| 2025-05-30 | $14.28 | $14.28 | 898,700 | — | — |
| 2025-05-29 | $14.57 | $14.57 | 1,248,700 | — | — |
| 2025-05-28 | $13.99 | $13.99 | 798,700 | — | — |
| 2025-05-27 | $14.33 | $14.33 | 955,400 | — | — |
| 2025-05-23 | $14.21 | $14.21 | 1,014,500 | — | — |
| 2025-05-22 | $14.02 | $14.02 | 1,195,900 | — | — |
| 2025-05-21 | $14.59 | $14.59 | 1,027,900 | — | — |
| 2025-05-20 | $14.87 | $14.87 | 973,300 | — | — |
| 2025-05-19 | $14.79 | $14.79 | 729,400 | — | — |
| 2025-05-16 | $14.78 | $14.78 | 1,281,700 | — | — |
| 2025-05-15 | $14.45 | $14.45 | 1,126,400 | — | — |
| 2025-05-14 | $14.55 | $14.55 | 957,400 | — | — |
| 2025-05-13 | $14.89 | $14.89 | 881,900 | — | — |
| 2025-05-12 | $14.82 | $14.82 | 1,404,900 | — | — |
| 2025-05-09 | $14.58 | $14.58 | 788,300 | — | — |
| 2025-05-08 | $14.70 | $14.70 | 1,669,100 | — | — |
| 2025-05-07 | $14.52 | $14.52 | 1,078,200 | — | — |
| 2025-05-06 | $14.38 | $14.38 | 1,399,500 | — | — |
| 2025-05-05 | $16.54 | $16.54 | 727,000 | — | — |
| 2025-05-02 | $16.91 | $16.91 | 1,428,700 | — | — |
| 2025-05-01 | $16.68 | $16.68 | 1,092,200 | — | — |
| 2025-04-30 | $16.40 | $16.40 | 1,222,000 | — | — |
| 2025-04-29 | $15.46 | $15.46 | 727,600 | — | — |
| 2025-04-28 | $15.68 | $15.68 | 1,073,200 | — | — |
| 2025-04-25 | $14.84 | $14.84 | 1,124,000 | — | — |
| 2025-04-24 | $15.40 | $15.40 | 785,900 | — | — |
| 2025-04-23 | $14.83 | $14.83 | 1,097,800 | — | — |
| 2025-04-22 | $13.53 | $13.53 | 920,500 | — | — |
| 2025-04-21 | $13.30 | $13.30 | 1,095,900 | — | — |
| 2025-04-17 | $13.45 | $13.45 | 990,800 | — | — |
| 2025-04-16 | $13.03 | $13.03 | 1,603,400 | — | — |
| 2025-04-15 | $13.02 | $13.02 | 2,402,700 | — | — |
| 2025-04-14 | $12.33 | $12.33 | 1,119,900 | — | — |
| 2025-04-11 | $11.42 | $11.42 | 1,278,100 | — | — |
| 2025-04-10 | $11.57 | $11.57 | 1,327,100 | — | — |
| 2025-04-09 | $12.50 | $12.50 | 3,702,400 | — | — |
| 2025-04-08 | $11.49 | $11.49 | 2,805,700 | — | — |
| 2025-04-07 | $11.83 | $11.83 | 4,982,800 | — | — |
| 2025-04-04 | $11.51 | $11.51 | 4,456,400 | — | — |
| 2025-04-03 | $13.58 | $13.58 | 7,734,200 | — | — |
| 2025-04-02 | $15.52 | $15.52 | 16,114,400 | — | — |
| 2025-04-01 | $20.13 | $20.13 | 1,410,100 | — | — |
| 2025-03-31 | $22.00 | $22.00 | 1,450,300 | — | — |
| 2025-03-28 | $23.27 | $23.27 | 701,500 | — | — |
| 2025-03-27 | $23.44 | $23.44 | 1,713,900 | — | — |
| 2025-03-26 | $22.26 | $22.26 | 995,100 | — | — |
| 2025-03-25 | $22.80 | $22.80 | 1,011,800 | — | — |
| 2025-03-24 | $23.37 | $23.37 | 1,651,000 | — | — |
| 2025-03-21 | $23.61 | $23.61 | 1,784,700 | — | — |
| 2025-03-20 | $23.82 | $23.82 | 1,627,300 | — | — |
| 2025-03-19 | $24.59 | $24.59 | 2,376,600 | — | — |
| 2025-03-18 | $26.53 | $26.53 | 1,462,700 | — | — |
| 2025-03-17 | $26.43 | $26.43 | 1,344,500 | — | — |
| 2025-03-14 | $25.67 | $25.67 | 1,789,800 | — | — |
| 2025-03-13 | $25.28 | $25.28 | 1,601,100 | — | — |
| 2025-03-12 | $25.19 | $25.19 | 2,317,200 | — | — |
| 2025-03-11 | $27.40 | $27.40 | 1,511,300 | — | — |
| 2025-03-10 | $27.53 | $27.53 | 1,263,400 | — | — |
| 2025-03-07 | $28.01 | $28.01 | 2,167,300 | — | — |
| 2025-03-06 | $28.13 | $28.13 | 2,295,400 | — | — |
| 2025-03-05 | $26.71 | $26.71 | 781,000 | — | — |
| 2025-03-04 | $24.50 | $24.50 | 900,100 | — | — |
| 2025-03-03 | $25.53 | $25.53 | 1,108,700 | — | — |
| 2025-02-28 | $26.17 | $26.17 | 1,741,200 | — | — |
| 2025-02-27 | $26.39 | $26.39 | 903,100 | — | — |
| 2025-02-26 | $25.57 | $25.57 | 977,000 | — | — |
| 2025-02-25 | $25.08 | $25.08 | 1,081,700 | — | — |
| 2025-02-24 | $25.01 | $25.01 | 795,100 | — | — |
| 2025-02-21 | $27.07 | $27.07 | 1,115,600 | — | — |
| 2025-02-20 | $27.10 | $27.10 | 1,581,100 | — | — |
| 2025-02-19 | $26.67 | $26.67 | 842,700 | — | — |
| 2025-02-18 | $26.13 | $26.13 | 1,152,200 | — | — |
| 2025-02-14 | $25.39 | $25.39 | 1,241,000 | — | — |
| 2025-02-13 | $26.02 | $26.02 | 980,400 | — | — |
| 2025-02-12 | $25.85 | $25.85 | 842,400 | — | — |
| 2025-02-11 | $26.16 | $26.16 | 860,800 | — | — |
| 2025-02-10 | $26.34 | $26.34 | 735,800 | — | — |
| 2025-02-07 | $26.37 | $26.37 | 1,261,100 | — | — |
| 2025-02-06 | $28.69 | $28.69 | 1,095,900 | — | — |
| 2025-02-05 | $30.03 | $30.03 | 776,700 | — | — |
| 2025-02-04 | $29.50 | $29.50 | 787,500 | — | — |
| 2025-02-03 | $28.20 | $28.20 | 984,200 | — | — |
| 2025-01-31 | $28.02 | $28.02 | 645,000 | — | — |
| 2025-01-30 | $28.00 | $28.00 | 715,100 | — | — |
| 2025-01-29 | $28.42 | $28.42 | 514,100 | — | — |
| 2025-01-28 | $27.80 | $27.80 | 730,900 | — | — |
| 2025-01-27 | $27.85 | $27.85 | 1,077,100 | — | — |
| 2025-01-24 | $28.30 | $28.30 | 1,652,300 | — | — |
| 2025-01-23 | $27.00 | $27.00 | 948,300 | — | — |
| 2025-01-22 | $27.14 | $27.14 | 1,163,000 | — | — |
| 2025-01-21 | $27.39 | $27.39 | 685,600 | — | — |
| 2025-01-17 | $26.26 | $26.26 | 589,300 | — | — |
| 2025-01-16 | $26.72 | $26.72 | 945,300 | — | — |
| 2025-01-15 | $28.20 | $28.20 | 1,515,200 | — | — |
| 2025-01-14 | $27.52 | $27.52 | 1,983,800 | — | — |
| 2025-01-13 | $25.33 | $25.33 | 860,700 | — | — |
| 2025-01-10 | $24.15 | $24.15 | 935,700 | — | — |
| 2025-01-08 | $25.42 | $25.42 | 695,000 | — | — |
| 2025-01-07 | $25.40 | $25.40 | 949,600 | — | — |
| 2025-01-06 | $26.56 | $26.56 | 582,300 | — | — |
| 2025-01-03 | $27.72 | $27.72 | 921,500 | — | — |
| 2025-01-02 | $27.03 | $27.03 | 796,600 | — | — |