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
- 2017-03-02 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 | $19.99 | $21.01 | 11,900 | — | — |
| 2025-12-30 | $20.04 | $21.06 | 18,600 | — | — |
| 2025-12-29 | $20.47 | $21.51 | 9,700 | — | — |
| 2025-12-26 | $20.44 | $21.48 | 5,600 | — | — |
| 2025-12-24 | $20.27 | $21.30 | 5,000 | — | — |
| 2025-12-23 | $20.31 | $21.34 | 12,100 | — | — |
| 2025-12-22 | $20.80 | $21.86 | 18,600 | — | — |
| 2025-12-19 | $21.36 | $22.45 | 53,000 | — | — |
| 2025-12-18 | $21.33 | $22.41 | 22,600 | — | — |
| 2025-12-17 | $21.37 | $22.46 | 16,000 | — | — |
| 2025-12-16 | $21.05 | $22.12 | 17,200 | — | — |
| 2025-12-15 | $20.91 | $21.97 | 32,100 | — | — |
| 2025-12-12 | $20.73 | $21.78 | 17,600 | — | — |
| 2025-12-11 | $20.68 | $21.73 | 22,800 | — | — |
| 2025-12-10 | $20.47 | $21.51 | 47,400 | — | — |
| 2025-12-09 | $20.03 | $21.05 | 10,500 | — | — |
| 2025-12-08 | $20.00 | $21.02 | 20,600 | — | — |
| 2025-12-05 | $19.56 | $20.55 | 22,300 | — | — |
| 2025-12-04 | $20.00 | $21.02 | 17,700 | — | — |
| 2025-12-03 | $19.94 | $20.95 | 37,800 | — | — |
| 2025-12-02 | $19.29 | $20.27 | 29,200 | — | — |
| 2025-12-01 | $19.84 | $20.85 | 9,900 | — | — |
| 2025-11-28 | $20.00 | $21.02 | 8,100 | — | — |
| 2025-11-26 | $19.98 | $21.00 | 23,200 | — | — |
| 2025-11-25 | $20.16 | $21.18 | 8,900 | — | — |
| 2025-11-24 | $19.53 | $20.52 | 8,700 | — | — |
| 2025-11-21 | $19.98 | $21.00 | 22,900 | — | — |
| 2025-11-20 | $19.05 | $20.02 | 13,600 | — | — |
| 2025-11-19 | $19.30 | $20.28 | 12,400 | — | — |
| 2025-11-18 | $19.61 | $20.61 | 14,900 | — | — |
| 2025-11-17 | $19.31 | $20.29 | 16,700 | — | — |
| 2025-11-14 | $19.88 | $20.89 | 17,000 | — | — |
| 2025-11-13 | $19.62 | $20.62 | 13,100 | — | — |
| 2025-11-12 | $19.59 | $20.59 | 10,900 | — | — |
| 2025-11-11 | $19.31 | $20.29 | 29,000 | — | — |
| 2025-11-10 | $19.40 | $20.39 | 16,700 | — | — |
| 2025-11-07 | $20.60 | $21.65 | 89,900 | — | — |
| 2025-11-06 | $18.70 | $19.65 | 27,600 | — | — |
| 2025-11-05 | $18.76 | $19.71 | 85,400 | — | — |
| 2025-11-04 | $18.92 | $19.88 | 16,800 | — | — |
| 2025-11-03 | $19.01 | $19.98 | 11,100 | — | — |
| 2025-10-31 | $19.10 | $20.07 | 29,900 | — | — |
| 2025-10-30 | $18.57 | $19.51 | 10,300 | — | — |
| 2025-10-29 | $18.63 | $19.58 | 22,200 | — | — |
| 2025-10-28 | $19.17 | $20.14 | 22,900 | — | — |
| 2025-10-27 | $19.57 | $20.56 | 21,800 | — | — |
| 2025-10-24 | $19.30 | $20.28 | 4,900 | — | — |
| 2025-10-23 | $19.08 | $20.05 | 11,400 | — | — |
| 2025-10-22 | $20.02 | $21.04 | 12,200 | — | — |
| 2025-10-21 | $19.00 | $19.97 | 5,300 | — | — |
| 2025-10-20 | $19.00 | $19.97 | 12,200 | — | — |
| 2025-10-17 | $18.86 | $19.82 | 36,500 | — | — |
| 2025-10-16 | $18.81 | $19.77 | 12,500 | — | — |
| 2025-10-15 | $19.77 | $20.78 | 8,700 | — | — |
| 2025-10-14 | $19.61 | $20.61 | 21,000 | — | — |
| 2025-10-13 | $19.06 | $20.03 | 14,900 | — | — |
| 2025-10-10 | $18.61 | $19.56 | 26,300 | — | — |
| 2025-10-09 | $18.85 | $19.81 | 10,100 | — | — |
| 2025-10-08 | $18.89 | $19.85 | 6,500 | — | — |
| 2025-10-07 | $18.91 | $19.87 | 14,700 | — | — |
| 2025-10-06 | $19.26 | $20.24 | 18,100 | — | — |
| 2025-10-03 | $19.67 | $20.67 | 9,400 | — | — |
| 2025-10-02 | $19.55 | $20.54 | 21,400 | — | — |
| 2025-10-01 | $19.63 | $20.63 | 12,500 | — | — |
| 2025-09-30 | $19.82 | $20.83 | 18,400 | — | — |
| 2025-09-29 | $19.77 | $20.78 | 28,600 | — | — |
| 2025-09-26 | $20.28 | $21.31 | 12,000 | — | — |
| 2025-09-25 | $20.28 | $21.31 | 12,900 | — | — |
| 2025-09-24 | $20.46 | $21.50 | 6,200 | — | — |
| 2025-09-23 | $20.28 | $21.31 | 12,100 | — | — |
| 2025-09-22 | $20.54 | $21.58 | 11,700 | — | — |
| 2025-09-19 | $20.56 | $21.61 | 46,200 | — | — |
| 2025-09-18 | $21.24 | $22.32 | 23,500 | — | — |
| 2025-09-17 | $19.82 | $20.83 | 23,800 | — | — |
| 2025-09-16 | $20.05 | $21.07 | 9,900 | — | — |
| 2025-09-15 | $20.33 | $21.36 | 5,000 | — | — |
| 2025-09-12 | $20.08 | $21.10 | 4,900 | — | — |
| 2025-09-11 | $20.75 | $21.80 | 11,500 | — | — |
| 2025-09-10 | $20.20 | $21.23 | 21,600 | — | — |
| 2025-09-09 | $20.46 | $21.50 | 51,000 | — | — |
| 2025-09-08 | $20.38 | $21.42 | 14,900 | — | — |
| 2025-09-05 | $20.17 | $21.20 | 21,200 | — | — |
| 2025-09-04 | $20.02 | $21.04 | 14,900 | — | — |
| 2025-09-03 | $19.43 | $20.42 | 13,900 | — | — |
| 2025-09-02 | $19.33 | $20.31 | 7,300 | — | — |
| 2025-08-29 | $19.81 | $20.82 | 6,900 | — | — |
| 2025-08-28 | $19.99 | $21.01 | 3,800 | — | — |
| 2025-08-27 | $20.11 | $21.13 | 9,500 | — | — |
| 2025-08-26 | $20.09 | $21.11 | 6,800 | — | — |
| 2025-08-25 | $19.77 | $20.78 | 10,100 | — | — |
| 2025-08-22 | $20.33 | $21.36 | 39,100 | — | — |
| 2025-08-21 | $19.41 | $20.40 | 10,400 | — | — |
| 2025-08-20 | $19.69 | $20.69 | 6,300 | — | — |
| 2025-08-19 | $19.05 | $20.02 | 7,700 | — | — |
| 2025-08-18 | $19.06 | $20.03 | 4,600 | — | — |
| 2025-08-15 | $18.99 | $19.96 | 13,300 | — | — |
| 2025-08-14 | $19.31 | $20.29 | 13,200 | — | — |
| 2025-08-13 | $19.69 | $20.69 | 14,600 | — | — |
| 2025-08-12 | $19.54 | $20.53 | 16,900 | — | — |
| 2025-08-11 | $19.00 | $19.97 | 6,300 | — | — |
| 2025-08-08 | $18.91 | $19.87 | 4,000 | — | — |
| 2025-08-07 | $18.67 | $19.62 | 14,600 | — | — |
| 2025-08-06 | $18.72 | $19.67 | 11,200 | — | — |
| 2025-08-05 | $18.76 | $19.71 | 18,700 | — | — |
| 2025-08-04 | $18.65 | $19.60 | 10,800 | — | — |
| 2025-08-01 | $18.42 | $19.36 | 32,300 | — | — |
| 2025-07-31 | $18.41 | $19.35 | 20,500 | — | — |
| 2025-07-30 | $18.60 | $19.55 | 28,600 | — | — |
| 2025-07-29 | $19.20 | $20.18 | 12,700 | — | — |
| 2025-07-28 | $19.31 | $20.29 | 13,300 | — | — |
| 2025-07-25 | $19.11 | $20.08 | 5,900 | — | — |
| 2025-07-24 | $18.88 | $19.84 | 13,500 | — | — |
| 2025-07-23 | $19.75 | $20.75 | 20,100 | — | — |
| 2025-07-22 | $19.54 | $20.53 | 18,400 | — | — |
| 2025-07-21 | $19.50 | $20.49 | 18,400 | — | — |
| 2025-07-18 | $19.09 | $20.06 | 24,900 | — | — |
| 2025-07-17 | $19.26 | $20.24 | 26,000 | — | — |
| 2025-07-16 | $18.97 | $19.93 | 38,900 | — | — |
| 2025-07-15 | $18.50 | $19.44 | 39,600 | — | — |
| 2025-07-14 | $18.63 | $19.58 | 41,900 | — | — |
| 2025-07-11 | $18.85 | $19.81 | 29,400 | — | — |
| 2025-07-10 | $19.15 | $20.12 | 9,900 | — | — |
| 2025-07-09 | $19.04 | $20.01 | 33,700 | — | — |
| 2025-07-08 | $19.40 | $20.39 | 16,400 | — | — |
| 2025-07-07 | $19.48 | $20.47 | 39,900 | — | — |
| 2025-07-03 | $19.26 | $20.24 | 12,400 | — | — |
| 2025-07-02 | $19.15 | $20.12 | 15,300 | — | — |
| 2025-07-01 | $19.10 | $20.07 | 15,300 | — | — |
| 2025-06-30 | $18.53 | $19.47 | 17,700 | — | — |
| 2025-06-27 | $18.67 | $19.62 | 63,100 | — | — |
| 2025-06-26 | $18.84 | $19.48 | 7,100 | — | — |
| 2025-06-25 | $18.58 | $19.21 | 11,900 | — | — |
| 2025-06-24 | $18.61 | $19.24 | 36,700 | — | — |
| 2025-06-23 | $18.41 | $19.04 | 14,800 | — | — |
| 2025-06-20 | $18.00 | $18.61 | 31,500 | — | — |
| 2025-06-18 | $17.77 | $18.38 | 29,500 | — | — |
| 2025-06-17 | $17.32 | $17.91 | 10,100 | — | — |
| 2025-06-16 | $17.55 | $18.15 | 14,800 | — | — |
| 2025-06-13 | $17.08 | $17.66 | 21,900 | — | — |
| 2025-06-12 | $17.43 | $18.02 | 14,500 | — | — |
| 2025-06-11 | $17.46 | $18.06 | 20,100 | — | — |
| 2025-06-10 | $17.73 | $18.33 | 4,800 | — | — |
| 2025-06-09 | $17.57 | $18.17 | 14,600 | — | — |
| 2025-06-06 | $17.81 | $18.42 | 16,800 | — | — |
| 2025-06-05 | $17.34 | $17.93 | 12,100 | — | — |
| 2025-06-04 | $17.28 | $17.87 | 9,700 | — | — |
| 2025-06-03 | $17.59 | $18.19 | 35,700 | — | — |
| 2025-06-02 | $17.37 | $17.96 | 8,300 | — | — |
| 2025-05-30 | $17.44 | $18.03 | 15,300 | — | — |
| 2025-05-29 | $17.53 | $18.13 | 6,100 | — | — |
| 2025-05-28 | $17.31 | $17.90 | 8,500 | — | — |
| 2025-05-27 | $17.55 | $18.15 | 6,400 | — | — |
| 2025-05-23 | $17.29 | $17.88 | 16,200 | — | — |
| 2025-05-22 | $17.38 | $17.97 | 19,200 | — | — |
| 2025-05-21 | $17.50 | $18.10 | 52,200 | — | — |
| 2025-05-20 | $17.50 | $18.10 | 4,600 | — | — |
| 2025-05-19 | $17.58 | $18.18 | 9,600 | — | — |
| 2025-05-16 | $17.50 | $18.10 | 37,100 | — | — |
| 2025-05-15 | $17.82 | $18.43 | 7,200 | — | — |
| 2025-05-14 | $17.64 | $18.24 | 16,300 | — | — |
| 2025-05-13 | $17.75 | $18.36 | 6,600 | — | — |
| 2025-05-12 | $17.75 | $18.36 | 19,100 | — | — |
| 2025-05-09 | $17.12 | $17.70 | 9,100 | — | — |
| 2025-05-08 | $17.16 | $17.75 | 26,600 | — | — |
| 2025-05-07 | $16.98 | $17.56 | 20,100 | — | — |
| 2025-05-06 | $16.71 | $17.28 | 12,500 | — | — |
| 2025-05-05 | $16.90 | $17.48 | 21,600 | — | — |
| 2025-05-02 | $17.47 | $18.07 | 14,800 | — | — |
| 2025-05-01 | $17.00 | $17.58 | 66,800 | — | — |
| 2025-04-30 | $17.19 | $17.78 | 16,800 | — | — |
| 2025-04-29 | $16.69 | $17.26 | 18,300 | — | — |
| 2025-04-28 | $16.16 | $16.71 | 21,300 | — | — |
| 2025-04-25 | $15.65 | $16.18 | 28,600 | — | — |
| 2025-04-24 | $15.38 | $15.90 | 16,800 | — | — |
| 2025-04-23 | $15.41 | $15.94 | 14,700 | — | — |
| 2025-04-22 | $14.92 | $15.43 | 14,100 | — | — |
| 2025-04-21 | $14.42 | $14.91 | 15,200 | — | — |
| 2025-04-17 | $14.44 | $14.93 | 25,200 | — | — |
| 2025-04-16 | $14.34 | $14.83 | 25,200 | — | — |
| 2025-04-15 | $14.33 | $14.82 | 25,800 | — | — |
| 2025-04-14 | $14.19 | $14.67 | 29,600 | — | — |
| 2025-04-11 | $14.33 | $14.82 | 25,500 | — | — |
| 2025-04-10 | $14.54 | $15.04 | 25,100 | — | — |
| 2025-04-09 | $15.77 | $16.31 | 22,900 | — | — |
| 2025-04-08 | $14.72 | $15.22 | 44,200 | — | — |
| 2025-04-07 | $15.22 | $15.74 | 29,600 | — | — |
| 2025-04-04 | $15.08 | $15.59 | 125,100 | — | — |
| 2025-04-03 | $14.97 | $15.48 | 55,300 | — | — |
| 2025-04-02 | $16.63 | $17.20 | 20,400 | — | — |
| 2025-04-01 | $16.60 | $17.17 | 8,300 | — | — |
| 2025-03-31 | $16.52 | $17.08 | 38,100 | — | — |
| 2025-03-28 | $17.12 | $17.70 | 23,800 | — | — |
| 2025-03-27 | $17.28 | $17.87 | 5,500 | — | — |
| 2025-03-26 | $17.16 | $17.75 | 10,700 | — | — |
| 2025-03-25 | $16.87 | $17.45 | 8,200 | — | — |
| 2025-03-24 | $17.20 | $17.79 | 14,700 | — | — |
| 2025-03-21 | $17.04 | $17.62 | 40,700 | — | — |
| 2025-03-20 | $17.13 | $17.71 | 5,300 | — | — |
| 2025-03-19 | $17.34 | $17.93 | 33,100 | — | — |
| 2025-03-18 | $17.47 | $18.07 | 11,400 | — | — |
| 2025-03-17 | $17.39 | $17.98 | 13,600 | — | — |
| 2025-03-14 | $17.21 | $17.80 | 14,800 | — | — |
| 2025-03-13 | $17.12 | $17.70 | 10,300 | — | — |
| 2025-03-12 | $17.35 | $17.94 | 17,200 | — | — |
| 2025-03-11 | $17.20 | $17.79 | 18,000 | — | — |
| 2025-03-10 | $16.94 | $17.52 | 27,400 | — | — |
| 2025-03-07 | $17.46 | $18.06 | 30,500 | — | — |
| 2025-03-06 | $17.41 | $18.00 | 22,000 | — | — |
| 2025-03-05 | $17.60 | $18.20 | 30,400 | — | — |
| 2025-03-04 | $18.21 | $18.83 | 22,100 | — | — |
| 2025-03-03 | $18.29 | $18.91 | 10,800 | — | — |
| 2025-02-28 | $18.65 | $19.29 | 8,500 | — | — |
| 2025-02-27 | $18.25 | $18.87 | 8,400 | — | — |
| 2025-02-26 | $18.60 | $19.23 | 7,800 | — | — |
| 2025-02-25 | $18.59 | $19.22 | 14,400 | — | — |
| 2025-02-24 | $18.33 | $18.96 | 69,200 | — | — |
| 2025-02-21 | $17.70 | $18.30 | 32,100 | — | — |
| 2025-02-20 | $18.33 | $18.96 | 10,800 | — | — |
| 2025-02-19 | $19.30 | $19.96 | 6,900 | — | — |
| 2025-02-18 | $19.43 | $20.09 | 12,600 | — | — |
| 2025-02-14 | $19.68 | $20.35 | 7,000 | — | — |
| 2025-02-13 | $19.87 | $20.55 | 12,000 | — | — |
| 2025-02-12 | $19.36 | $20.02 | 10,900 | — | — |
| 2025-02-11 | $19.59 | $20.26 | 10,800 | — | — |
| 2025-02-10 | $19.78 | $20.45 | 11,200 | — | — |
| 2025-02-07 | $19.34 | $20.00 | 20,900 | — | — |
| 2025-02-06 | $19.87 | $20.55 | 6,200 | — | — |
| 2025-02-05 | $19.79 | $20.46 | 8,100 | — | — |
| 2025-02-04 | $19.25 | $19.91 | 15,100 | — | — |
| 2025-02-03 | $18.66 | $19.30 | 13,900 | — | — |
| 2025-01-31 | $18.91 | $19.55 | 15,400 | — | — |
| 2025-01-30 | $19.64 | $20.31 | 15,900 | — | — |
| 2025-01-29 | $19.26 | $19.92 | 12,800 | — | — |
| 2025-01-28 | $18.80 | $19.44 | 20,100 | — | — |
| 2025-01-27 | $19.00 | $19.65 | 24,200 | — | — |
| 2025-01-24 | $18.81 | $19.45 | 14,400 | — | — |
| 2025-01-23 | $19.20 | $19.85 | 21,300 | — | — |
| 2025-01-22 | $18.96 | $19.61 | 12,400 | — | — |
| 2025-01-21 | $19.88 | $20.56 | 18,900 | — | — |
| 2025-01-17 | $19.00 | $19.65 | 28,500 | — | — |
| 2025-01-16 | $19.04 | $19.69 | 12,600 | — | — |
| 2025-01-15 | $19.77 | $20.44 | 9,000 | — | — |
| 2025-01-14 | $19.00 | $19.65 | 19,400 | — | — |
| 2025-01-13 | $18.31 | $18.93 | 25,500 | — | — |
| 2025-01-10 | $18.75 | $19.39 | 36,600 | — | — |
| 2025-01-08 | $20.02 | $20.70 | 20,700 | — | — |
| 2025-01-07 | $20.00 | $20.68 | 20,200 | — | — |
| 2025-01-06 | $20.00 | $20.68 | 13,800 | — | — |
| 2025-01-03 | $20.07 | $20.75 | 25,400 | — | — |
| 2025-01-02 | $19.88 | $20.56 | 15,300 | — | — |