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
- 2024-10-24 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 | $21.34 | $21.67 | 484,900 | — | — |
| 2025-12-30 | $21.86 | $22.20 | 261,100 | — | — |
| 2025-12-29 | $22.04 | $22.38 | 295,600 | — | — |
| 2025-12-26 | $22.13 | $22.47 | 229,300 | — | — |
| 2025-12-24 | $22.24 | $22.58 | 104,700 | — | — |
| 2025-12-23 | $22.12 | $22.46 | 358,000 | — | — |
| 2025-12-22 | $22.28 | $22.62 | 630,300 | — | — |
| 2025-12-19 | $22.42 | $22.77 | 660,300 | — | — |
| 2025-12-18 | $22.05 | $22.39 | 330,600 | — | — |
| 2025-12-17 | $21.60 | $21.93 | 328,500 | — | — |
| 2025-12-16 | $21.84 | $22.18 | 206,500 | — | — |
| 2025-12-15 | $21.63 | $21.96 | 547,000 | — | — |
| 2025-12-12 | $22.71 | $23.06 | 384,900 | — | — |
| 2025-12-11 | $23.22 | $23.58 | 382,800 | — | — |
| 2025-12-10 | $23.38 | $23.74 | 860,600 | — | — |
| 2025-12-09 | $22.60 | $22.95 | 619,200 | — | — |
| 2025-12-08 | $21.83 | $22.17 | 281,400 | — | — |
| 2025-12-05 | $21.70 | $22.03 | 245,500 | — | — |
| 2025-12-04 | $21.69 | $22.02 | 232,000 | — | — |
| 2025-12-03 | $22.00 | $22.34 | 275,500 | — | — |
| 2025-12-02 | $21.42 | $21.75 | 288,400 | — | — |
| 2025-12-01 | $21.40 | $21.73 | 432,400 | — | — |
| 2025-11-28 | $21.41 | $21.74 | 127,800 | — | — |
| 2025-11-26 | $21.35 | $21.68 | 313,100 | — | — |
| 2025-11-25 | $21.56 | $21.89 | 338,000 | — | — |
| 2025-11-24 | $20.75 | $21.07 | 280,400 | — | — |
| 2025-11-21 | $20.61 | $20.93 | 302,300 | — | — |
| 2025-11-20 | $20.11 | $20.42 | 525,900 | — | — |
| 2025-11-19 | $20.36 | $20.67 | 367,000 | — | — |
| 2025-11-18 | $19.97 | $20.28 | 511,000 | — | — |
| 2025-11-17 | $19.51 | $19.81 | 507,600 | — | — |
| 2025-11-14 | $19.96 | $20.27 | 350,700 | — | — |
| 2025-11-13 | $20.45 | $20.77 | 301,400 | — | — |
| 2025-11-12 | $21.28 | $21.61 | 243,700 | — | — |
| 2025-11-11 | $21.01 | $21.33 | 273,200 | — | — |
| 2025-11-10 | $21.58 | $21.91 | 353,300 | — | — |
| 2025-11-07 | $21.89 | $22.15 | 320,200 | — | — |
| 2025-11-06 | $22.13 | $22.39 | 662,400 | — | — |
| 2025-11-05 | $22.17 | $22.43 | 235,500 | — | — |
| 2025-11-04 | $22.23 | $22.49 | 643,400 | — | — |
| 2025-11-03 | $22.72 | $22.99 | 482,300 | — | — |
| 2025-10-31 | $22.96 | $23.23 | 782,300 | — | — |
| 2025-10-30 | $22.06 | $22.32 | 516,400 | — | — |
| 2025-10-29 | $21.98 | $22.24 | 461,700 | — | — |
| 2025-10-28 | $22.09 | $22.35 | 231,200 | — | — |
| 2025-10-27 | $22.10 | $22.36 | 237,500 | — | — |
| 2025-10-24 | $21.73 | $21.98 | 245,000 | — | — |
| 2025-10-23 | $21.56 | $21.81 | 292,500 | — | — |
| 2025-10-22 | $21.38 | $21.63 | 491,300 | — | — |
| 2025-10-21 | $22.18 | $22.44 | 301,700 | — | — |
| 2025-10-20 | $22.10 | $22.36 | 193,400 | — | — |
| 2025-10-17 | $21.50 | $21.75 | 206,600 | — | — |
| 2025-10-16 | $21.70 | $21.95 | 336,700 | — | — |
| 2025-10-15 | $21.92 | $22.18 | 253,200 | — | — |
| 2025-10-14 | $21.70 | $21.95 | 154,600 | — | — |
| 2025-10-13 | $21.18 | $21.43 | 298,300 | — | — |
| 2025-10-10 | $20.92 | $21.17 | 704,200 | — | — |
| 2025-10-09 | $21.69 | $21.94 | 567,900 | — | — |
| 2025-10-08 | $21.90 | $22.16 | 494,000 | — | — |
| 2025-10-07 | $21.10 | $21.35 | 241,000 | — | — |
| 2025-10-06 | $21.53 | $21.78 | 346,400 | — | — |
| 2025-10-03 | $22.00 | $22.26 | 285,400 | — | — |
| 2025-10-02 | $22.20 | $22.46 | 231,100 | — | — |
| 2025-10-01 | $22.15 | $22.41 | 395,500 | — | — |
| 2025-09-30 | $21.49 | $21.74 | 458,600 | — | — |
| 2025-09-29 | $21.00 | $21.25 | 319,500 | — | — |
| 2025-09-26 | $20.82 | $21.06 | 389,700 | — | — |
| 2025-09-25 | $20.52 | $20.76 | 317,800 | — | — |
| 2025-09-24 | $20.52 | $20.76 | 164,800 | — | — |
| 2025-09-23 | $21.03 | $21.28 | 242,200 | — | — |
| 2025-09-22 | $21.10 | $21.35 | 118,800 | — | — |
| 2025-09-19 | $21.02 | $21.27 | 635,100 | — | — |
| 2025-09-18 | $21.28 | $21.53 | 229,800 | — | — |
| 2025-09-17 | $20.80 | $21.04 | 226,100 | — | — |
| 2025-09-16 | $20.72 | $20.96 | 177,600 | — | — |
| 2025-09-15 | $21.22 | $21.47 | 259,200 | — | — |
| 2025-09-12 | $21.01 | $21.26 | 229,300 | — | — |
| 2025-09-11 | $21.18 | $21.43 | 212,300 | — | — |
| 2025-09-10 | $20.65 | $20.89 | 325,300 | — | — |
| 2025-09-09 | $20.44 | $20.68 | 277,000 | — | — |
| 2025-09-08 | $20.42 | $20.66 | 240,800 | — | — |
| 2025-09-05 | $20.02 | $20.25 | 265,800 | — | — |
| 2025-09-04 | $19.70 | $19.93 | 198,900 | — | — |
| 2025-09-03 | $19.30 | $19.53 | 184,600 | — | — |
| 2025-09-02 | $19.04 | $19.26 | 259,600 | — | — |
| 2025-08-29 | $19.57 | $19.80 | 153,300 | — | — |
| 2025-08-28 | $19.67 | $19.90 | 177,700 | — | — |
| 2025-08-27 | $19.80 | $20.03 | 256,500 | — | — |
| 2025-08-26 | $19.43 | $19.66 | 191,500 | — | — |
| 2025-08-25 | $19.60 | $19.83 | 265,100 | — | — |
| 2025-08-22 | $20.14 | $20.38 | 318,400 | — | — |
| 2025-08-21 | $19.21 | $19.44 | 247,300 | — | — |
| 2025-08-20 | $19.33 | $19.56 | 387,400 | — | — |
| 2025-08-19 | $19.37 | $19.60 | 207,400 | — | — |
| 2025-08-18 | $19.38 | $19.53 | 167,400 | — | — |
| 2025-08-15 | $19.22 | $19.37 | 256,000 | — | — |
| 2025-08-14 | $19.49 | $19.64 | 233,900 | — | — |
| 2025-08-13 | $19.96 | $20.11 | 340,200 | — | — |
| 2025-08-12 | $19.10 | $19.25 | 282,500 | — | — |
| 2025-08-11 | $18.80 | $18.94 | 316,500 | — | — |
| 2025-08-08 | $18.76 | $18.90 | 283,500 | — | — |
| 2025-08-07 | $18.86 | $19.00 | 828,300 | — | — |
| 2025-08-06 | $18.88 | $19.02 | 899,600 | — | — |
| 2025-08-05 | $19.23 | $19.38 | 415,700 | — | — |
| 2025-08-04 | $19.52 | $19.67 | 521,800 | — | — |
| 2025-08-01 | $19.43 | $19.58 | 1,022,100 | — | — |
| 2025-07-31 | $19.72 | $19.87 | 212,300 | — | — |
| 2025-07-30 | $20.43 | $20.59 | 299,700 | — | — |
| 2025-07-29 | $20.80 | $20.96 | 524,400 | — | — |
| 2025-07-28 | $21.00 | $21.16 | 246,600 | — | — |
| 2025-07-25 | $21.30 | $21.46 | 232,600 | — | — |
| 2025-07-24 | $21.19 | $21.35 | 171,500 | — | — |
| 2025-07-23 | $21.77 | $21.94 | 450,800 | — | — |
| 2025-07-22 | $20.92 | $21.08 | 463,600 | — | — |
| 2025-07-21 | $20.76 | $20.92 | 335,600 | — | — |
| 2025-07-18 | $20.69 | $20.85 | 351,100 | — | — |
| 2025-07-17 | $20.73 | $20.89 | 563,600 | — | — |
| 2025-07-16 | $20.21 | $20.36 | 229,900 | — | — |
| 2025-07-15 | $20.15 | $20.30 | 236,500 | — | — |
| 2025-07-14 | $20.54 | $20.70 | 275,200 | — | — |
| 2025-07-11 | $20.82 | $20.98 | 326,000 | — | — |
| 2025-07-10 | $21.15 | $21.31 | 339,800 | — | — |
| 2025-07-09 | $20.86 | $21.02 | 569,300 | — | — |
| 2025-07-08 | $20.59 | $20.75 | 862,200 | — | — |
| 2025-07-07 | $20.20 | $20.35 | 697,100 | — | — |
| 2025-07-03 | $21.84 | $22.01 | 140,400 | — | — |
| 2025-07-02 | $21.71 | $21.88 | 397,800 | — | — |
| 2025-07-01 | $21.30 | $21.46 | 203,900 | — | — |
| 2025-06-30 | $20.84 | $21.00 | 375,800 | — | — |
| 2025-06-27 | $20.59 | $20.75 | 607,500 | — | — |
| 2025-06-26 | $20.76 | $20.92 | 241,900 | — | — |
| 2025-06-25 | $20.29 | $20.45 | 211,700 | — | — |
| 2025-06-24 | $20.11 | $20.26 | 303,000 | — | — |
| 2025-06-23 | $19.52 | $19.67 | 274,300 | — | — |
| 2025-06-20 | $19.05 | $19.20 | 597,400 | — | — |
| 2025-06-18 | $19.47 | $19.62 | 447,500 | — | — |
| 2025-06-17 | $19.31 | $19.46 | 567,700 | — | — |
| 2025-06-16 | $19.32 | $19.47 | 274,800 | — | — |
| 2025-06-13 | $18.88 | $19.02 | 385,400 | — | — |
| 2025-06-12 | $19.44 | $19.59 | 356,000 | — | — |
| 2025-06-11 | $19.56 | $19.71 | 689,800 | — | — |
| 2025-06-10 | $20.30 | $20.46 | 176,500 | — | — |
| 2025-06-09 | $20.01 | $20.16 | 206,300 | — | — |
| 2025-06-06 | $20.05 | $20.20 | 166,000 | — | — |
| 2025-06-05 | $19.68 | $19.83 | 399,500 | — | — |
| 2025-06-04 | $19.61 | $19.76 | 279,800 | — | — |
| 2025-06-03 | $19.24 | $19.39 | 277,600 | — | — |
| 2025-06-02 | $19.11 | $19.26 | 281,400 | — | — |
| 2025-05-30 | $19.13 | $19.28 | 188,900 | — | — |
| 2025-05-29 | $19.56 | $19.71 | 266,900 | — | — |
| 2025-05-28 | $19.65 | $19.80 | 206,500 | — | — |
| 2025-05-27 | $19.85 | $20.00 | 267,300 | — | — |
| 2025-05-23 | $19.47 | $19.62 | 181,700 | — | — |
| 2025-05-22 | $19.71 | $19.86 | 277,400 | — | — |
| 2025-05-21 | $19.56 | $19.71 | 320,800 | — | — |
| 2025-05-20 | $20.36 | $20.52 | 309,600 | — | — |
| 2025-05-19 | $20.59 | $20.67 | 340,100 | — | — |
| 2025-05-16 | $20.40 | $20.48 | 1,290,200 | — | — |
| 2025-05-15 | $20.88 | $20.96 | 355,100 | — | — |
| 2025-05-14 | $20.66 | $20.74 | 314,500 | — | — |
| 2025-05-13 | $20.79 | $20.87 | 320,500 | — | — |
| 2025-05-12 | $20.22 | $20.30 | 558,100 | — | — |
| 2025-05-09 | $19.21 | $19.29 | 533,900 | — | — |
| 2025-05-08 | $19.68 | $19.76 | 295,900 | — | — |
| 2025-05-07 | $19.01 | $19.08 | 329,300 | — | — |
| 2025-05-06 | $18.30 | $18.37 | 253,600 | — | — |
| 2025-05-05 | $18.42 | $18.49 | 315,000 | — | — |
| 2025-05-02 | $18.55 | $18.62 | 207,600 | — | — |
| 2025-05-01 | $17.97 | $18.04 | 231,500 | — | — |
| 2025-04-30 | $17.78 | $17.85 | 128,400 | — | — |
| 2025-04-29 | $17.99 | $18.06 | 321,500 | — | — |
| 2025-04-28 | $17.83 | $17.90 | 328,700 | — | — |
| 2025-04-25 | $17.63 | $17.70 | 295,300 | — | — |
| 2025-04-24 | $17.70 | $17.77 | 296,000 | — | — |
| 2025-04-23 | $16.75 | $16.82 | 342,300 | — | — |
| 2025-04-22 | $16.06 | $16.12 | 234,700 | — | — |
| 2025-04-21 | $15.88 | $15.94 | 275,000 | — | — |
| 2025-04-17 | $16.17 | $16.23 | 271,300 | — | — |
| 2025-04-16 | $16.02 | $16.08 | 346,900 | — | — |
| 2025-04-15 | $15.89 | $15.95 | 477,900 | — | — |
| 2025-04-14 | $15.73 | $15.79 | 530,300 | — | — |
| 2025-04-11 | $15.44 | $15.50 | 465,200 | — | — |
| 2025-04-10 | $15.31 | $15.37 | 1,009,000 | — | — |
| 2025-04-09 | $16.42 | $16.48 | 614,900 | — | — |
| 2025-04-08 | $14.61 | $14.67 | 972,000 | — | — |
| 2025-04-07 | $15.88 | $15.94 | 604,200 | — | — |
| 2025-04-04 | $15.79 | $15.85 | 1,025,700 | — | — |
| 2025-04-03 | $16.90 | $16.97 | 532,300 | — | — |
| 2025-04-02 | $18.28 | $18.35 | 245,500 | — | — |
| 2025-04-01 | $17.78 | $17.85 | 293,400 | — | — |
| 2025-03-31 | $17.74 | $17.81 | 378,000 | — | — |
| 2025-03-28 | $17.89 | $17.96 | 555,000 | — | — |
| 2025-03-27 | $18.22 | $18.29 | 1,023,900 | — | — |
| 2025-03-26 | $18.80 | $18.87 | 431,400 | — | — |
| 2025-03-25 | $19.63 | $19.71 | 411,700 | — | — |
| 2025-03-24 | $19.93 | $20.01 | 435,200 | — | — |
| 2025-03-21 | $19.31 | $19.39 | 862,500 | — | — |
| 2025-03-20 | $19.43 | $19.51 | 293,100 | — | — |
| 2025-03-19 | $19.76 | $19.84 | 185,700 | — | — |
| 2025-03-18 | $19.14 | $19.22 | 382,800 | — | — |
| 2025-03-17 | $19.23 | $19.31 | 251,100 | — | — |
| 2025-03-14 | $19.12 | $19.20 | 303,300 | — | — |
| 2025-03-13 | $18.68 | $18.75 | 377,900 | — | — |
| 2025-03-12 | $18.97 | $19.04 | 678,000 | — | — |
| 2025-03-11 | $19.08 | $19.15 | 456,100 | — | — |
| 2025-03-10 | $18.92 | $18.92 | 488,400 | — | — |
| 2025-03-07 | $19.57 | $19.57 | 494,400 | — | — |
| 2025-03-06 | $19.46 | $19.46 | 623,900 | — | — |
| 2025-03-05 | $19.82 | $19.82 | 815,300 | — | — |
| 2025-03-04 | $20.98 | $20.98 | 645,900 | — | — |
| 2025-03-03 | $20.74 | $20.74 | 383,900 | — | — |
| 2025-02-28 | $21.56 | $21.56 | 296,800 | — | — |
| 2025-02-27 | $21.88 | $21.88 | 220,700 | — | — |
| 2025-02-26 | $22.60 | $22.60 | 208,100 | — | — |
| 2025-02-25 | $22.54 | $22.54 | 253,500 | — | — |
| 2025-02-24 | $22.71 | $22.71 | 239,000 | — | — |
| 2025-02-21 | $23.31 | $23.31 | 183,100 | — | — |
| 2025-02-20 | $23.68 | $23.68 | 118,100 | — | — |
| 2025-02-19 | $23.64 | $23.64 | 122,200 | — | — |
| 2025-02-18 | $23.71 | $23.71 | 132,700 | — | — |
| 2025-02-14 | $23.65 | $23.65 | 130,700 | — | — |
| 2025-02-13 | $23.30 | $23.30 | 211,400 | — | — |
| 2025-02-12 | $22.79 | $22.79 | 180,300 | — | — |
| 2025-02-11 | $23.26 | $23.26 | 154,500 | — | — |
| 2025-02-10 | $24.11 | $24.11 | 143,300 | — | — |
| 2025-02-07 | $23.67 | $23.67 | 208,000 | — | — |
| 2025-02-06 | $24.14 | $24.14 | 189,200 | — | — |
| 2025-02-05 | $24.67 | $24.67 | 271,500 | — | — |
| 2025-02-04 | $23.80 | $23.80 | 170,700 | — | — |
| 2025-02-03 | $23.21 | $23.21 | 362,400 | — | — |
| 2025-01-31 | $23.32 | $23.32 | 239,900 | — | — |
| 2025-01-30 | $23.00 | $23.00 | 175,900 | — | — |
| 2025-01-29 | $22.84 | $22.84 | 259,300 | — | — |
| 2025-01-28 | $22.92 | $22.92 | 292,400 | — | — |
| 2025-01-27 | $22.97 | $22.97 | 440,700 | — | — |
| 2025-01-24 | $23.33 | $23.33 | 377,100 | — | — |
| 2025-01-23 | $22.82 | $22.82 | 739,200 | — | — |
| 2025-01-22 | $22.00 | $22.00 | 829,200 | — | — |
| 2025-01-21 | $22.65 | $22.65 | 256,400 | — | — |
| 2025-01-17 | $21.85 | $21.85 | 293,500 | — | — |
| 2025-01-16 | $22.64 | $22.64 | 316,400 | — | — |
| 2025-01-15 | $20.71 | $20.71 | 158,300 | — | — |
| 2025-01-14 | $20.43 | $20.43 | 247,000 | — | — |
| 2025-01-13 | $19.95 | $19.95 | 198,300 | — | — |
| 2025-01-10 | $19.74 | $19.74 | 281,100 | — | — |
| 2025-01-08 | $19.59 | $19.59 | 731,000 | — | — |
| 2025-01-07 | $20.61 | $20.61 | 285,300 | — | — |
| 2025-01-06 | $20.25 | $20.25 | 329,800 | — | — |
| 2025-01-03 | $19.79 | $19.79 | 560,500 | — | — |
| 2025-01-02 | $19.80 | $19.80 | 880,000 | — | — |