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
- 2025-06-26 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 | $22.34 | $22.88 | 130,200 | — | — |
| 2025-12-30 | $22.72 | $23.27 | 195,000 | — | — |
| 2025-12-29 | $22.94 | $23.50 | 161,400 | — | — |
| 2025-12-26 | $22.97 | $23.53 | 214,100 | — | — |
| 2025-12-24 | $22.83 | $23.39 | 147,600 | — | — |
| 2025-12-23 | $22.79 | $23.35 | 190,700 | — | — |
| 2025-12-22 | $22.54 | $23.09 | 181,100 | — | — |
| 2025-12-19 | $22.58 | $23.13 | 710,100 | — | — |
| 2025-12-18 | $22.20 | $22.74 | 213,500 | — | — |
| 2025-12-17 | $21.90 | $22.43 | 128,700 | — | — |
| 2025-12-16 | $22.10 | $22.64 | 192,600 | — | — |
| 2025-12-15 | $21.80 | $22.33 | 123,600 | — | — |
| 2025-12-12 | $21.87 | $22.40 | 181,500 | — | — |
| 2025-12-11 | $22.04 | $22.58 | 269,500 | — | — |
| 2025-12-10 | $21.25 | $21.77 | 166,700 | — | — |
| 2025-12-09 | $21.42 | $21.94 | 144,600 | — | — |
| 2025-12-08 | $20.82 | $21.33 | 159,800 | — | — |
| 2025-12-05 | $20.35 | $20.85 | 132,000 | — | — |
| 2025-12-04 | $20.91 | $21.42 | 157,200 | — | — |
| 2025-12-03 | $21.07 | $21.58 | 169,700 | — | — |
| 2025-12-02 | $20.70 | $21.20 | 175,300 | — | — |
| 2025-12-01 | $20.76 | $21.27 | 183,700 | — | — |
| 2025-11-28 | $20.97 | $21.48 | 85,200 | — | — |
| 2025-11-26 | $20.92 | $21.43 | 128,400 | — | — |
| 2025-11-25 | $21.11 | $21.62 | 142,300 | — | — |
| 2025-11-24 | $21.41 | $21.69 | 161,300 | — | — |
| 2025-11-21 | $21.01 | $21.28 | 148,200 | — | — |
| 2025-11-20 | $20.75 | $21.02 | 149,000 | — | — |
| 2025-11-19 | $21.39 | $21.67 | 93,600 | — | — |
| 2025-11-18 | $21.46 | $21.74 | 122,300 | — | — |
| 2025-11-17 | $22.05 | $22.33 | 140,300 | — | — |
| 2025-11-14 | $22.15 | $22.44 | 269,800 | — | — |
| 2025-11-13 | $20.78 | $21.05 | 321,500 | — | — |
| 2025-11-12 | $20.24 | $20.50 | 119,300 | — | — |
| 2025-11-11 | $20.72 | $20.99 | 100,800 | — | — |
| 2025-11-10 | $20.22 | $20.48 | 97,600 | — | — |
| 2025-11-07 | $19.45 | $19.70 | 88,500 | — | — |
| 2025-11-06 | $19.32 | $19.57 | 88,700 | — | — |
| 2025-11-05 | $19.64 | $19.89 | 90,800 | — | — |
| 2025-11-04 | $19.41 | $19.66 | 195,500 | — | — |
| 2025-11-03 | $19.19 | $19.44 | 141,500 | — | — |
| 2025-10-31 | $18.88 | $19.12 | 91,200 | — | — |
| 2025-10-30 | $18.44 | $18.68 | 65,500 | — | — |
| 2025-10-29 | $18.85 | $19.09 | 106,200 | — | — |
| 2025-10-28 | $19.14 | $19.39 | 135,600 | — | — |
| 2025-10-27 | $19.47 | $19.72 | 133,500 | — | — |
| 2025-10-24 | $18.81 | $19.05 | 149,500 | — | — |
| 2025-10-23 | $18.39 | $18.63 | 98,900 | — | — |
| 2025-10-22 | $18.29 | $18.53 | 88,200 | — | — |
| 2025-10-21 | $18.23 | $18.47 | 115,500 | — | — |
| 2025-10-20 | $18.10 | $18.33 | 90,200 | — | — |
| 2025-10-17 | $18.06 | $18.29 | 131,900 | — | — |
| 2025-10-16 | $17.71 | $17.94 | 60,100 | — | — |
| 2025-10-15 | $18.16 | $18.39 | 97,100 | — | — |
| 2025-10-14 | $17.98 | $18.21 | 185,700 | — | — |
| 2025-10-13 | $18.20 | $18.43 | 103,500 | — | — |
| 2025-10-10 | $17.48 | $17.71 | 123,900 | — | — |
| 2025-10-09 | $17.89 | $18.12 | 115,100 | — | — |
| 2025-10-08 | $17.97 | $18.20 | 104,400 | — | — |
| 2025-10-07 | $18.06 | $18.29 | 293,000 | — | — |
| 2025-10-06 | $17.97 | $18.20 | 113,900 | — | — |
| 2025-10-03 | $18.16 | $18.39 | 200,500 | — | — |
| 2025-10-02 | $18.22 | $18.45 | 315,300 | — | — |
| 2025-10-01 | $17.61 | $17.84 | 167,300 | — | — |
| 2025-09-30 | $17.26 | $17.48 | 199,400 | — | — |
| 2025-09-29 | $17.26 | $17.48 | 144,500 | — | — |
| 2025-09-26 | $17.15 | $17.37 | 80,800 | — | — |
| 2025-09-25 | $17.00 | $17.22 | 99,400 | — | — |
| 2025-09-24 | $17.26 | $17.48 | 187,800 | — | — |
| 2025-09-23 | $17.27 | $17.49 | 196,800 | — | — |
| 2025-09-22 | $17.99 | $18.22 | 175,300 | — | — |
| 2025-09-19 | $17.94 | $18.17 | 2,262,300 | — | — |
| 2025-09-18 | $18.44 | $18.68 | 188,200 | — | — |
| 2025-09-17 | $17.96 | $18.19 | 253,800 | — | — |
| 2025-09-16 | $18.16 | $18.39 | 137,500 | — | — |
| 2025-09-15 | $17.75 | $17.98 | 187,900 | — | — |
| 2025-09-12 | $18.39 | $18.63 | 169,500 | — | — |
| 2025-09-11 | $18.47 | $18.71 | 228,000 | — | — |
| 2025-09-10 | $18.04 | $18.27 | 177,200 | — | — |
| 2025-09-09 | $18.08 | $18.31 | 183,900 | — | — |
| 2025-09-08 | $18.67 | $18.91 | 119,300 | — | — |
| 2025-09-05 | $18.58 | $18.82 | 111,500 | — | — |
| 2025-09-04 | $18.64 | $18.88 | 115,400 | — | — |
| 2025-09-03 | $19.22 | $19.47 | 154,900 | — | — |
| 2025-09-02 | $18.93 | $19.17 | 127,400 | — | — |
| 2025-08-29 | $18.81 | $19.05 | 89,600 | — | — |
| 2025-08-28 | $19.49 | $19.74 | 188,800 | — | — |
| 2025-08-27 | $19.37 | $19.62 | 166,000 | — | — |
| 2025-08-26 | $19.69 | $19.94 | 219,500 | — | — |
| 2025-08-25 | $19.48 | $19.73 | 207,500 | — | — |
| 2025-08-22 | $18.85 | $18.85 | 198,100 | — | — |
| 2025-08-21 | $17.91 | $17.91 | 133,500 | — | — |
| 2025-08-20 | $17.96 | $17.96 | 137,600 | — | — |
| 2025-08-19 | $18.58 | $18.58 | 191,200 | — | — |
| 2025-08-18 | $18.96 | $18.96 | 235,200 | — | — |
| 2025-08-15 | $18.63 | $18.63 | 345,200 | — | — |
| 2025-08-14 | $18.87 | $18.87 | 141,500 | — | — |
| 2025-08-13 | $18.36 | $18.36 | 143,100 | — | — |
| 2025-08-12 | $17.58 | $17.58 | 173,900 | — | — |
| 2025-08-11 | $17.47 | $17.47 | 140,500 | — | — |
| 2025-08-08 | $17.61 | $17.61 | 261,300 | — | — |
| 2025-08-07 | $17.11 | $17.11 | 104,300 | — | — |
| 2025-08-06 | $17.03 | $17.03 | 56,800 | — | — |
| 2025-08-05 | $17.13 | $17.13 | 155,200 | — | — |
| 2025-08-04 | $17.38 | $17.38 | 194,800 | — | — |
| 2025-08-01 | $16.27 | $16.27 | 283,200 | — | — |
| 2025-07-31 | $16.87 | $16.87 | 105,100 | — | — |
| 2025-07-30 | $16.67 | $16.67 | 51,400 | — | — |
| 2025-07-29 | $16.43 | $16.43 | 120,600 | — | — |
| 2025-07-28 | $16.92 | $16.92 | 104,600 | — | — |
| 2025-07-25 | $16.98 | $16.98 | 75,000 | — | — |
| 2025-07-24 | $16.75 | $16.75 | 68,600 | — | — |
| 2025-07-23 | $16.94 | $16.94 | 45,500 | — | — |
| 2025-07-22 | $16.92 | $16.92 | 224,900 | — | — |
| 2025-07-21 | $16.64 | $16.64 | 290,000 | — | — |
| 2025-07-18 | $16.70 | $16.70 | 69,300 | — | — |
| 2025-07-17 | $16.85 | $16.85 | 96,400 | — | — |
| 2025-07-16 | $17.01 | $17.01 | 266,900 | — | — |
| 2025-07-15 | $16.75 | $16.75 | 110,600 | — | — |
| 2025-07-14 | $16.87 | $16.87 | 99,200 | — | — |
| 2025-07-11 | $16.87 | $16.87 | 115,500 | — | — |
| 2025-07-10 | $16.95 | $16.95 | 134,800 | — | — |
| 2025-07-09 | $17.35 | $17.35 | 90,400 | — | — |
| 2025-07-08 | $17.48 | $17.48 | 201,700 | — | — |
| 2025-07-07 | $17.78 | $17.78 | 342,600 | — | — |
| 2025-07-03 | $18.00 | $18.00 | 207,900 | — | — |
| 2025-07-02 | $18.00 | $18.00 | 437,400 | — | — |
| 2025-07-01 | $17.77 | $17.77 | 804,100 | — | — |
| 2025-06-30 | $18.45 | $18.45 | 351,100 | — | — |
| 2025-06-27 | $19.00 | $19.00 | 798,700 | — | — |
| 2025-06-26 | $18.54 | $18.54 | 3,417,000 | — | — |