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
- 2023-11-10 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 | $27.90 | $27.90 | 553,500 | — | — |
| 2025-12-30 | $27.88 | $27.88 | 412,500 | — | — |
| 2025-12-29 | $28.11 | $28.11 | 256,200 | — | — |
| 2025-12-26 | $28.18 | $28.18 | 343,400 | — | — |
| 2025-12-24 | $28.34 | $28.34 | 119,100 | — | — |
| 2025-12-23 | $28.46 | $28.46 | 306,200 | — | — |
| 2025-12-22 | $28.37 | $28.37 | 589,300 | — | — |
| 2025-12-19 | $28.25 | $28.25 | 823,400 | — | — |
| 2025-12-18 | $28.26 | $28.26 | 450,400 | — | — |
| 2025-12-17 | $27.77 | $27.77 | 557,500 | — | — |
| 2025-12-16 | $27.72 | $27.72 | 376,600 | — | — |
| 2025-12-15 | $28.35 | $28.35 | 698,300 | — | — |
| 2025-12-12 | $28.14 | $28.14 | 699,500 | — | — |
| 2025-12-11 | $27.61 | $27.61 | 495,900 | — | — |
| 2025-12-10 | $27.03 | $27.03 | 384,200 | — | — |
| 2025-12-09 | $26.94 | $26.94 | 351,000 | — | — |
| 2025-12-08 | $26.54 | $26.54 | 278,600 | — | — |
| 2025-12-05 | $26.50 | $26.50 | 346,000 | — | — |
| 2025-12-04 | $26.46 | $26.46 | 379,900 | — | — |
| 2025-12-03 | $26.25 | $26.25 | 436,000 | — | — |
| 2025-12-02 | $26.88 | $26.88 | 424,400 | — | — |
| 2025-12-01 | $27.14 | $27.14 | 600,200 | — | — |
| 2025-11-28 | $27.28 | $27.28 | 147,800 | — | — |
| 2025-11-26 | $27.60 | $27.60 | 237,000 | — | — |
| 2025-11-25 | $27.60 | $27.60 | 598,900 | — | — |
| 2025-11-24 | $27.36 | $27.36 | 711,900 | — | — |
| 2025-11-21 | $26.97 | $26.97 | 987,600 | — | — |
| 2025-11-20 | $25.74 | $25.74 | 442,400 | — | — |
| 2025-11-19 | $25.74 | $25.74 | 404,300 | — | — |
| 2025-11-18 | $26.26 | $26.26 | 334,600 | — | — |
| 2025-11-17 | $25.68 | $25.68 | 519,400 | — | — |
| 2025-11-14 | $26.08 | $26.08 | 475,100 | — | — |
| 2025-11-13 | $26.22 | $26.22 | 538,300 | — | — |
| 2025-11-12 | $26.50 | $26.50 | 581,200 | — | — |
| 2025-11-11 | $26.25 | $26.25 | 567,600 | — | — |
| 2025-11-10 | $26.26 | $26.26 | 648,500 | — | — |
| 2025-11-07 | $26.08 | $26.08 | 502,400 | — | — |
| 2025-11-06 | $25.68 | $25.68 | 400,300 | — | — |
| 2025-11-05 | $25.99 | $25.99 | 826,300 | — | — |
| 2025-11-04 | $23.59 | $23.59 | 516,000 | — | — |
| 2025-11-03 | $23.24 | $23.24 | 374,300 | — | — |
| 2025-10-31 | $23.67 | $23.67 | 358,200 | — | — |
| 2025-10-30 | $23.75 | $23.75 | 428,100 | — | — |
| 2025-10-29 | $23.71 | $23.71 | 381,000 | — | — |
| 2025-10-28 | $23.90 | $23.90 | 369,600 | — | — |
| 2025-10-27 | $24.65 | $24.65 | 294,800 | — | — |
| 2025-10-24 | $24.76 | $24.76 | 301,900 | — | — |
| 2025-10-23 | $24.70 | $24.70 | 241,400 | — | — |
| 2025-10-22 | $24.39 | $24.39 | 198,100 | — | — |
| 2025-10-21 | $24.47 | $24.47 | 238,000 | — | — |
| 2025-10-20 | $23.86 | $23.86 | 155,000 | — | — |
| 2025-10-17 | $23.74 | $23.74 | 588,000 | — | — |
| 2025-10-16 | $23.53 | $23.53 | 290,700 | — | — |
| 2025-10-15 | $24.41 | $24.41 | 249,500 | — | — |
| 2025-10-14 | $24.62 | $24.62 | 367,200 | — | — |
| 2025-10-13 | $23.95 | $23.95 | 187,000 | — | — |
| 2025-10-10 | $23.89 | $23.89 | 197,300 | — | — |
| 2025-10-09 | $24.47 | $24.47 | 295,800 | — | — |
| 2025-10-08 | $24.64 | $24.64 | 349,400 | — | — |
| 2025-10-07 | $24.74 | $24.74 | 315,800 | — | — |
| 2025-10-06 | $24.96 | $24.96 | 373,300 | — | — |
| 2025-10-03 | $24.57 | $24.57 | 361,500 | — | — |
| 2025-10-02 | $24.15 | $24.15 | 278,100 | — | — |
| 2025-10-01 | $24.52 | $24.52 | 526,600 | — | — |
| 2025-09-30 | $24.80 | $24.80 | 593,600 | — | — |
| 2025-09-29 | $24.60 | $24.60 | 343,700 | — | — |
| 2025-09-26 | $24.64 | $24.64 | 164,500 | — | — |
| 2025-09-25 | $24.35 | $24.35 | 376,100 | — | — |
| 2025-09-24 | $24.56 | $24.56 | 363,300 | — | — |
| 2025-09-23 | $24.57 | $24.57 | 414,100 | — | — |
| 2025-09-22 | $24.39 | $24.39 | 273,200 | — | — |
| 2025-09-19 | $24.38 | $24.38 | 1,044,200 | — | — |
| 2025-09-18 | $24.43 | $24.43 | 486,200 | — | — |
| 2025-09-17 | $23.56 | $23.56 | 341,900 | — | — |
| 2025-09-16 | $23.47 | $23.47 | 272,400 | — | — |
| 2025-09-15 | $24.16 | $24.16 | 256,000 | — | — |
| 2025-09-12 | $24.29 | $24.29 | 306,700 | — | — |
| 2025-09-11 | $24.27 | $24.27 | 375,600 | — | — |
| 2025-09-10 | $23.58 | $23.58 | 482,300 | — | — |
| 2025-09-09 | $23.75 | $23.75 | 448,000 | — | — |
| 2025-09-08 | $24.01 | $24.01 | 452,700 | — | — |
| 2025-09-05 | $24.42 | $24.42 | 471,600 | — | — |
| 2025-09-04 | $24.59 | $24.59 | 431,400 | — | — |
| 2025-09-03 | $24.34 | $24.34 | 675,800 | — | — |
| 2025-09-02 | $23.70 | $23.70 | 321,500 | — | — |
| 2025-08-29 | $23.84 | $23.84 | 412,700 | — | — |
| 2025-08-28 | $23.96 | $23.96 | 478,400 | — | — |
| 2025-08-27 | $24.26 | $24.26 | 792,400 | — | — |
| 2025-08-26 | $23.36 | $23.36 | 470,900 | — | — |
| 2025-08-25 | $23.46 | $23.46 | 339,700 | — | — |
| 2025-08-22 | $24.10 | $24.10 | 441,700 | — | — |
| 2025-08-21 | $24.09 | $24.09 | 518,400 | — | — |
| 2025-08-20 | $23.82 | $23.82 | 774,000 | — | — |
| 2025-08-19 | $23.20 | $23.20 | 948,700 | — | — |
| 2025-08-18 | $23.02 | $23.02 | 545,600 | — | — |
| 2025-08-15 | $23.35 | $23.35 | 779,700 | — | — |
| 2025-08-14 | $24.40 | $24.40 | 635,900 | — | — |
| 2025-08-13 | $23.96 | $23.96 | 610,000 | — | — |
| 2025-08-12 | $23.31 | $23.31 | 681,300 | — | — |
| 2025-08-11 | $22.67 | $22.67 | 268,900 | — | — |
| 2025-08-08 | $22.38 | $22.38 | 317,000 | — | — |
| 2025-08-07 | $22.29 | $22.29 | 522,900 | — | — |
| 2025-08-06 | $21.55 | $21.55 | 391,800 | — | — |
| 2025-08-05 | $21.18 | $21.18 | 403,900 | — | — |
| 2025-08-04 | $21.38 | $21.38 | 489,000 | — | — |
| 2025-08-01 | $21.15 | $21.15 | 353,400 | — | — |
| 2025-07-31 | $21.49 | $21.49 | 388,400 | — | — |
| 2025-07-30 | $21.35 | $21.35 | 520,400 | — | — |
| 2025-07-29 | $21.63 | $21.63 | 328,500 | — | — |
| 2025-07-28 | $21.33 | $21.33 | 228,900 | — | — |
| 2025-07-25 | $21.55 | $21.55 | 337,500 | — | — |
| 2025-07-24 | $21.28 | $21.28 | 322,200 | — | — |
| 2025-07-23 | $21.71 | $21.71 | 363,300 | — | — |
| 2025-07-22 | $21.61 | $21.61 | 331,000 | — | — |
| 2025-07-21 | $21.03 | $21.03 | 292,300 | — | — |
| 2025-07-18 | $21.12 | $21.12 | 756,300 | — | — |
| 2025-07-17 | $21.28 | $21.28 | 470,500 | — | — |
| 2025-07-16 | $21.17 | $21.17 | 574,500 | — | — |
| 2025-07-15 | $20.74 | $20.74 | 456,700 | — | — |
| 2025-07-14 | $20.93 | $20.93 | 399,900 | — | — |
| 2025-07-11 | $20.53 | $20.53 | 549,200 | — | — |
| 2025-07-10 | $20.61 | $20.61 | 552,600 | — | — |
| 2025-07-09 | $21.05 | $21.05 | 444,200 | — | — |
| 2025-07-08 | $21.09 | $21.09 | 363,900 | — | — |
| 2025-07-07 | $21.19 | $21.19 | 419,200 | — | — |
| 2025-07-03 | $21.39 | $21.39 | 235,300 | — | — |
| 2025-07-02 | $21.10 | $21.10 | 894,600 | — | — |
| 2025-07-01 | $21.72 | $21.72 | 571,400 | — | — |
| 2025-06-30 | $21.62 | $21.62 | 717,600 | — | — |
| 2025-06-27 | $21.44 | $21.44 | 1,285,100 | — | — |
| 2025-06-26 | $21.65 | $21.65 | 485,800 | — | — |
| 2025-06-25 | $20.98 | $20.98 | 488,600 | — | — |
| 2025-06-24 | $21.36 | $21.36 | 367,700 | — | — |
| 2025-06-23 | $21.19 | $21.19 | 242,100 | — | — |
| 2025-06-20 | $20.91 | $20.91 | 358,800 | — | — |
| 2025-06-18 | $20.81 | $20.81 | 488,100 | — | — |
| 2025-06-17 | $20.85 | $20.85 | 636,800 | — | — |
| 2025-06-16 | $21.40 | $21.40 | 425,000 | — | — |
| 2025-06-13 | $21.10 | $21.10 | 327,600 | — | — |
| 2025-06-12 | $21.39 | $21.39 | 364,200 | — | — |
| 2025-06-11 | $20.91 | $20.91 | 597,500 | — | — |
| 2025-06-10 | $20.95 | $20.95 | 550,700 | — | — |
| 2025-06-09 | $21.06 | $21.06 | 497,900 | — | — |
| 2025-06-06 | $21.46 | $21.46 | 438,100 | — | — |
| 2025-06-05 | $21.07 | $21.07 | 983,600 | — | — |
| 2025-06-04 | $22.08 | $22.08 | 466,200 | — | — |
| 2025-06-03 | $22.02 | $22.02 | 529,200 | — | — |
| 2025-06-02 | $22.32 | $22.32 | 568,500 | — | — |
| 2025-05-30 | $21.76 | $21.76 | 449,000 | — | — |
| 2025-05-29 | $21.67 | $21.67 | 574,200 | — | — |
| 2025-05-28 | $20.89 | $20.89 | 410,900 | — | — |
| 2025-05-27 | $20.90 | $20.90 | 667,300 | — | — |
| 2025-05-23 | $20.61 | $20.61 | 464,100 | — | — |
| 2025-05-22 | $20.66 | $20.66 | 393,800 | — | — |
| 2025-05-21 | $21.18 | $21.18 | 501,500 | — | — |
| 2025-05-20 | $21.26 | $21.26 | 321,600 | — | — |
| 2025-05-19 | $21.25 | $21.25 | 487,900 | — | — |
| 2025-05-16 | $21.08 | $21.08 | 509,300 | — | — |
| 2025-05-15 | $20.87 | $20.87 | 380,000 | — | — |
| 2025-05-14 | $20.41 | $20.41 | 448,400 | — | — |
| 2025-05-13 | $20.67 | $20.67 | 386,700 | — | — |
| 2025-05-12 | $20.48 | $20.48 | 622,100 | — | — |
| 2025-05-09 | $20.64 | $20.64 | 453,500 | — | — |
| 2025-05-08 | $20.28 | $20.28 | 902,900 | — | — |
| 2025-05-07 | $19.21 | $19.21 | 865,600 | — | — |
| 2025-05-06 | $19.08 | $19.08 | 454,300 | — | — |
| 2025-05-05 | $19.06 | $19.06 | 393,100 | — | — |
| 2025-05-02 | $18.85 | $18.85 | 364,400 | — | — |
| 2025-05-01 | $18.17 | $18.17 | 269,600 | — | — |
| 2025-04-30 | $18.50 | $18.50 | 462,200 | — | — |
| 2025-04-29 | $18.70 | $18.70 | 249,300 | — | — |
| 2025-04-28 | $18.38 | $18.38 | 591,000 | — | — |
| 2025-04-25 | $18.16 | $18.16 | 570,900 | — | — |
| 2025-04-24 | $18.14 | $18.14 | 510,700 | — | — |
| 2025-04-23 | $18.23 | $18.23 | 361,400 | — | — |
| 2025-04-22 | $18.47 | $18.47 | 409,100 | — | — |
| 2025-04-21 | $17.90 | $17.90 | 346,700 | — | — |
| 2025-04-17 | $18.56 | $18.56 | 335,800 | — | — |
| 2025-04-16 | $18.35 | $18.35 | 311,600 | — | — |
| 2025-04-15 | $18.53 | $18.53 | 471,500 | — | — |
| 2025-04-14 | $18.25 | $18.25 | 507,100 | — | — |
| 2025-04-11 | $17.46 | $17.46 | 744,900 | — | — |
| 2025-04-10 | $17.68 | $17.68 | 619,900 | — | — |
| 2025-04-09 | $18.45 | $18.45 | 1,380,000 | — | — |
| 2025-04-08 | $18.00 | $18.00 | 653,400 | — | — |
| 2025-04-07 | $18.38 | $18.38 | 1,172,600 | — | — |
| 2025-04-04 | $19.24 | $19.24 | 847,200 | — | — |
| 2025-04-03 | $21.07 | $21.07 | 925,400 | — | — |
| 2025-04-02 | $21.16 | $21.16 | 449,600 | — | — |
| 2025-04-01 | $21.25 | $21.25 | 527,100 | — | — |
| 2025-03-31 | $20.73 | $20.73 | 827,000 | — | — |
| 2025-03-28 | $21.34 | $21.34 | 478,800 | — | — |
| 2025-03-27 | $21.58 | $21.58 | 664,500 | — | — |
| 2025-03-26 | $21.24 | $21.24 | 483,900 | — | — |
| 2025-03-25 | $21.43 | $21.43 | 520,000 | — | — |
| 2025-03-24 | $21.34 | $21.34 | 625,000 | — | — |
| 2025-03-21 | $20.74 | $20.74 | 895,300 | — | — |
| 2025-03-20 | $21.17 | $21.17 | 654,800 | — | — |
| 2025-03-19 | $21.03 | $21.03 | 556,500 | — | — |
| 2025-03-18 | $20.72 | $20.72 | 901,300 | — | — |
| 2025-03-17 | $20.31 | $20.31 | 632,800 | — | — |
| 2025-03-14 | $19.97 | $19.97 | 796,800 | — | — |
| 2025-03-13 | $20.22 | $20.22 | 311,900 | — | — |
| 2025-03-12 | $20.39 | $20.39 | 570,000 | — | — |
| 2025-03-11 | $20.71 | $20.71 | 645,500 | — | — |
| 2025-03-10 | $20.67 | $20.67 | 539,500 | — | — |
| 2025-03-07 | $20.91 | $20.91 | 536,500 | — | — |
| 2025-03-06 | $21.03 | $21.03 | 898,200 | — | — |
| 2025-03-05 | $20.94 | $20.94 | 961,100 | — | — |
| 2025-03-04 | $19.87 | $19.87 | 1,224,600 | — | — |
| 2025-03-03 | $19.60 | $19.60 | 566,100 | — | — |
| 2025-02-28 | $19.56 | $19.56 | 861,300 | — | — |
| 2025-02-27 | $19.36 | $19.36 | 657,400 | — | — |
| 2025-02-26 | $18.41 | $18.41 | 297,900 | — | — |
| 2025-02-25 | $18.26 | $18.26 | 477,400 | — | — |
| 2025-02-24 | $17.74 | $17.74 | 483,300 | — | — |
| 2025-02-21 | $17.83 | $17.83 | 311,800 | — | — |
| 2025-02-20 | $18.15 | $18.15 | 561,800 | — | — |
| 2025-02-19 | $18.28 | $18.28 | 376,800 | — | — |
| 2025-02-18 | $18.55 | $18.55 | 359,100 | — | — |
| 2025-02-14 | $18.63 | $18.63 | 413,700 | — | — |
| 2025-02-13 | $18.90 | $18.90 | 283,600 | — | — |
| 2025-02-12 | $18.80 | $18.80 | 364,300 | — | — |
| 2025-02-11 | $19.06 | $19.06 | 359,200 | — | — |
| 2025-02-10 | $18.79 | $18.79 | 289,200 | — | — |
| 2025-02-07 | $18.89 | $18.89 | 283,700 | — | — |
| 2025-02-06 | $18.96 | $18.96 | 193,600 | — | — |
| 2025-02-05 | $18.74 | $18.74 | 260,100 | — | — |
| 2025-02-04 | $18.52 | $18.52 | 459,600 | — | — |
| 2025-02-03 | $18.80 | $18.80 | 331,100 | — | — |
| 2025-01-31 | $19.13 | $19.13 | 505,500 | — | — |
| 2025-01-30 | $19.37 | $19.37 | 270,900 | — | — |
| 2025-01-29 | $19.72 | $19.72 | 343,100 | — | — |
| 2025-01-28 | $19.72 | $19.72 | 295,500 | — | — |
| 2025-01-27 | $19.74 | $19.74 | 318,500 | — | — |
| 2025-01-24 | $19.03 | $19.03 | 301,700 | — | — |
| 2025-01-23 | $19.11 | $19.11 | 299,700 | — | — |
| 2025-01-22 | $19.09 | $19.09 | 502,900 | — | — |
| 2025-01-21 | $19.75 | $19.75 | 524,700 | — | — |
| 2025-01-17 | $19.39 | $19.39 | 523,100 | — | — |
| 2025-01-16 | $19.39 | $19.39 | 259,800 | — | — |
| 2025-01-15 | $18.71 | $18.71 | 217,900 | — | — |
| 2025-01-14 | $18.26 | $18.26 | 387,900 | — | — |
| 2025-01-13 | $18.31 | $18.31 | 494,100 | — | — |
| 2025-01-10 | $18.63 | $18.63 | 530,600 | — | — |
| 2025-01-08 | $18.86 | $18.86 | 542,100 | — | — |
| 2025-01-07 | $18.86 | $18.86 | 479,600 | — | — |
| 2025-01-06 | $18.51 | $18.51 | 1,569,000 | — | — |
| 2025-01-03 | $18.53 | $18.53 | 324,600 | — | — |
| 2025-01-02 | $18.69 | $18.69 | 460,100 | — | — |