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
- 2021-04-15 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 | $22.57 | $27.64 | 55,000 | — | — |
| 2025-12-30 | $22.86 | $27.99 | 62,800 | — | — |
| 2025-12-29 | $22.84 | $27.97 | 98,000 | — | — |
| 2025-12-26 | $22.81 | $27.93 | 43,600 | — | — |
| 2025-12-24 | $22.78 | $27.89 | 39,700 | — | — |
| 2025-12-23 | $22.67 | $27.76 | 58,000 | — | — |
| 2025-12-22 | $22.81 | $27.93 | 73,900 | — | — |
| 2025-12-19 | $22.84 | $27.97 | 105,300 | — | — |
| 2025-12-18 | $23.46 | $28.73 | 107,000 | — | — |
| 2025-12-17 | $23.56 | $28.85 | 100,000 | — | — |
| 2025-12-16 | $23.36 | $28.60 | 100,600 | — | — |
| 2025-12-15 | $22.93 | $28.08 | 78,200 | — | — |
| 2025-12-12 | $23.03 | $28.20 | 134,600 | — | — |
| 2025-12-11 | $22.95 | $28.10 | 98,200 | — | — |
| 2025-12-10 | $22.70 | $27.79 | 97,100 | — | — |
| 2025-12-09 | $21.99 | $26.93 | 81,400 | — | — |
| 2025-12-08 | $21.70 | $26.57 | 82,400 | — | — |
| 2025-12-05 | $21.96 | $26.89 | 86,400 | — | — |
| 2025-12-04 | $22.00 | $26.94 | 155,200 | — | — |
| 2025-12-03 | $22.44 | $27.48 | 110,600 | — | — |
| 2025-12-02 | $22.01 | $26.95 | 105,900 | — | — |
| 2025-12-01 | $21.87 | $26.78 | 85,300 | — | — |
| 2025-11-28 | $22.04 | $26.99 | 74,200 | — | — |
| 2025-11-26 | $22.21 | $27.20 | 95,300 | — | — |
| 2025-11-25 | $21.88 | $26.79 | 106,600 | — | — |
| 2025-11-24 | $21.07 | $25.80 | 106,500 | — | — |
| 2025-11-21 | $21.12 | $25.86 | 112,700 | — | — |
| 2025-11-20 | $21.06 | $25.24 | 212,000 | — | — |
| 2025-11-19 | $21.23 | $25.44 | 173,500 | — | — |
| 2025-11-18 | $21.56 | $25.84 | 171,500 | — | — |
| 2025-11-17 | $21.24 | $25.45 | 217,700 | — | — |
| 2025-11-14 | $22.21 | $26.61 | 151,200 | — | — |
| 2025-11-13 | $22.33 | $26.76 | 172,200 | — | — |
| 2025-11-12 | $21.95 | $26.30 | 162,300 | — | — |
| 2025-11-11 | $21.91 | $26.25 | 185,200 | — | — |
| 2025-11-10 | $22.11 | $26.49 | 309,200 | — | — |
| 2025-11-07 | $22.50 | $26.96 | 223,300 | — | — |
| 2025-11-06 | $24.00 | $28.76 | 183,200 | — | — |
| 2025-11-05 | $25.36 | $30.39 | 131,500 | — | — |
| 2025-11-04 | $23.86 | $28.59 | 117,900 | — | — |
| 2025-11-03 | $23.95 | $28.70 | 91,600 | — | — |
| 2025-10-31 | $24.02 | $28.78 | 114,100 | — | — |
| 2025-10-30 | $23.87 | $28.60 | 64,000 | — | — |
| 2025-10-29 | $24.51 | $29.37 | 109,800 | — | — |
| 2025-10-28 | $24.75 | $29.66 | 110,500 | — | — |
| 2025-10-27 | $24.96 | $29.91 | 112,800 | — | — |
| 2025-10-24 | $24.99 | $29.95 | 107,500 | — | — |
| 2025-10-23 | $25.21 | $30.21 | 88,100 | — | — |
| 2025-10-22 | $25.32 | $30.34 | 85,700 | — | — |
| 2025-10-21 | $25.51 | $30.57 | 120,100 | — | — |
| 2025-10-20 | $25.36 | $30.39 | 138,600 | — | — |
| 2025-10-17 | $25.15 | $30.14 | 142,800 | — | — |
| 2025-10-16 | $25.04 | $30.01 | 107,500 | — | — |
| 2025-10-15 | $24.48 | $29.33 | 82,900 | — | — |
| 2025-10-14 | $24.16 | $28.95 | 91,700 | — | — |
| 2025-10-13 | $23.89 | $28.63 | 179,500 | — | — |
| 2025-10-10 | $23.02 | $27.58 | 126,400 | — | — |
| 2025-10-09 | $23.94 | $28.69 | 271,900 | — | — |
| 2025-10-08 | $23.25 | $27.86 | 81,700 | — | — |
| 2025-10-07 | $23.10 | $27.68 | 107,500 | — | — |
| 2025-10-06 | $23.35 | $27.98 | 111,200 | — | — |
| 2025-10-03 | $23.87 | $28.60 | 69,600 | — | — |
| 2025-10-02 | $23.87 | $28.60 | 83,500 | — | — |
| 2025-10-01 | $24.01 | $28.77 | 138,000 | — | — |
| 2025-09-30 | $25.21 | $30.21 | 133,000 | — | — |
| 2025-09-29 | $24.66 | $29.55 | 106,000 | — | — |
| 2025-09-26 | $24.65 | $29.54 | 79,600 | — | — |
| 2025-09-25 | $24.41 | $29.25 | 66,600 | — | — |
| 2025-09-24 | $24.49 | $29.35 | 101,500 | — | — |
| 2025-09-23 | $24.78 | $29.69 | 103,500 | — | — |
| 2025-09-22 | $24.26 | $29.07 | 84,900 | — | — |
| 2025-09-19 | $24.12 | $28.90 | 348,200 | — | — |
| 2025-09-18 | $24.40 | $29.24 | 74,900 | — | — |
| 2025-09-17 | $24.20 | $29.00 | 121,600 | — | — |
| 2025-09-16 | $24.13 | $28.91 | 90,800 | — | — |
| 2025-09-15 | $24.24 | $29.05 | 84,400 | — | — |
| 2025-09-12 | $23.95 | $28.70 | 61,100 | — | — |
| 2025-09-11 | $24.76 | $29.67 | 61,200 | — | — |
| 2025-09-10 | $24.47 | $29.32 | 76,000 | — | — |
| 2025-09-09 | $24.48 | $29.33 | 52,400 | — | — |
| 2025-09-08 | $25.28 | $30.29 | 94,000 | — | — |
| 2025-09-05 | $25.49 | $30.54 | 61,400 | — | — |
| 2025-09-04 | $25.67 | $30.76 | 55,600 | — | — |
| 2025-09-03 | $25.01 | $29.97 | 64,000 | — | — |
| 2025-09-02 | $25.30 | $30.32 | 93,900 | — | — |
| 2025-08-29 | $25.28 | $30.29 | 47,300 | — | — |
| 2025-08-28 | $25.64 | $30.72 | 72,900 | — | — |
| 2025-08-27 | $25.34 | $30.36 | 49,000 | — | — |
| 2025-08-26 | $25.45 | $30.50 | 54,900 | — | — |
| 2025-08-25 | $25.21 | $30.21 | 52,700 | — | — |
| 2025-08-22 | $25.75 | $30.86 | 80,800 | — | — |
| 2025-08-21 | $24.96 | $29.91 | 67,600 | — | — |
| 2025-08-20 | $25.01 | $29.97 | 56,900 | — | — |
| 2025-08-19 | $25.95 | $30.56 | 98,200 | — | — |
| 2025-08-18 | $25.62 | $30.17 | 73,300 | — | — |
| 2025-08-15 | $25.35 | $29.85 | 125,100 | — | — |
| 2025-08-14 | $25.44 | $29.96 | 84,600 | — | — |
| 2025-08-13 | $25.86 | $30.45 | 71,700 | — | — |
| 2025-08-12 | $26.30 | $30.97 | 50,300 | — | — |
| 2025-08-11 | $25.55 | $30.09 | 76,300 | — | — |
| 2025-08-08 | $25.06 | $29.51 | 123,400 | — | — |
| 2025-08-07 | $26.74 | $31.49 | 71,300 | — | — |
| 2025-08-06 | $26.96 | $31.75 | 96,200 | — | — |
| 2025-08-05 | $26.64 | $31.37 | 97,900 | — | — |
| 2025-08-04 | $26.44 | $31.13 | 132,900 | — | — |
| 2025-08-01 | $26.42 | $31.11 | 104,400 | — | — |
| 2025-07-31 | $27.23 | $32.06 | 59,300 | — | — |
| 2025-07-30 | $27.45 | $32.32 | 58,000 | — | — |
| 2025-07-29 | $27.54 | $32.43 | 63,600 | — | — |
| 2025-07-28 | $28.20 | $33.21 | 46,400 | — | — |
| 2025-07-25 | $28.20 | $33.21 | 42,700 | — | — |
| 2025-07-24 | $28.05 | $33.03 | 48,600 | — | — |
| 2025-07-23 | $28.63 | $33.71 | 52,200 | — | — |
| 2025-07-22 | $28.08 | $33.06 | 86,900 | — | — |
| 2025-07-21 | $27.30 | $32.15 | 96,900 | — | — |
| 2025-07-18 | $27.98 | $32.95 | 49,500 | — | — |
| 2025-07-17 | $28.25 | $33.26 | 39,100 | — | — |
| 2025-07-16 | $28.24 | $33.25 | 46,800 | — | — |
| 2025-07-15 | $28.44 | $33.49 | 74,800 | — | — |
| 2025-07-14 | $28.63 | $33.71 | 48,800 | — | — |
| 2025-07-11 | $28.65 | $33.74 | 62,800 | — | — |
| 2025-07-10 | $29.16 | $34.34 | 56,800 | — | — |
| 2025-07-09 | $29.28 | $34.48 | 46,200 | — | — |
| 2025-07-08 | $29.03 | $34.18 | 77,200 | — | — |
| 2025-07-07 | $28.86 | $33.98 | 90,600 | — | — |
| 2025-07-03 | $29.13 | $34.30 | 76,600 | — | — |
| 2025-07-02 | $28.99 | $34.14 | 104,300 | — | — |
| 2025-07-01 | $28.75 | $33.85 | 106,400 | — | — |
| 2025-06-30 | $28.16 | $33.16 | 123,700 | — | — |
| 2025-06-27 | $27.62 | $32.52 | 181,700 | — | — |
| 2025-06-26 | $27.56 | $32.45 | 79,600 | — | — |
| 2025-06-25 | $27.07 | $31.88 | 82,100 | — | — |
| 2025-06-24 | $28.17 | $33.17 | 155,700 | — | — |
| 2025-06-23 | $27.73 | $32.65 | 141,500 | — | — |
| 2025-06-20 | $26.99 | $31.78 | 191,400 | — | — |
| 2025-06-18 | $26.72 | $31.46 | 100,700 | — | — |
| 2025-06-17 | $26.78 | $31.53 | 131,600 | — | — |
| 2025-06-16 | $26.90 | $31.68 | 81,700 | — | — |
| 2025-06-13 | $26.44 | $31.13 | 239,000 | — | — |
| 2025-06-12 | $26.67 | $31.41 | 160,400 | — | — |
| 2025-06-11 | $26.40 | $31.09 | 715,600 | — | — |
| 2025-06-10 | $30.96 | $36.46 | 43,800 | — | — |
| 2025-06-09 | $31.32 | $36.88 | 36,000 | — | — |
| 2025-06-06 | $31.22 | $36.76 | 58,500 | — | — |
| 2025-06-05 | $30.90 | $36.39 | 72,900 | — | — |
| 2025-06-04 | $30.79 | $36.25 | 54,800 | — | — |
| 2025-06-03 | $31.55 | $37.15 | 57,900 | — | — |
| 2025-06-02 | $31.54 | $37.14 | 39,200 | — | — |
| 2025-05-30 | $31.46 | $37.04 | 22,800 | — | — |
| 2025-05-29 | $31.56 | $37.16 | 18,700 | — | — |
| 2025-05-28 | $31.73 | $37.36 | 39,400 | — | — |
| 2025-05-27 | $32.43 | $38.19 | 70,100 | — | — |
| 2025-05-23 | $30.97 | $36.47 | 72,500 | — | — |
| 2025-05-22 | $31.39 | $36.96 | 60,200 | — | — |
| 2025-05-21 | $30.83 | $36.30 | 65,100 | — | — |
| 2025-05-20 | $31.08 | $36.60 | 67,400 | — | — |
| 2025-05-19 | $31.45 | $37.03 | 45,400 | — | — |
| 2025-05-16 | $31.27 | $36.82 | 96,900 | — | — |
| 2025-05-15 | $30.52 | $35.41 | 106,500 | — | — |
| 2025-05-14 | $30.08 | $34.90 | 113,100 | — | — |
| 2025-05-13 | $30.27 | $35.12 | 66,400 | — | — |
| 2025-05-12 | $30.69 | $35.61 | 44,900 | — | — |
| 2025-05-09 | $30.26 | $35.11 | 66,500 | — | — |
| 2025-05-08 | $27.34 | $31.72 | 35,200 | — | — |
| 2025-05-07 | $26.86 | $31.16 | 26,500 | — | — |
| 2025-05-06 | $26.48 | $30.72 | 76,800 | — | — |
| 2025-05-05 | $26.60 | $30.86 | 47,600 | — | — |
| 2025-05-02 | $26.90 | $31.21 | 98,100 | — | — |
| 2025-05-01 | $26.26 | $30.47 | 40,700 | — | — |
| 2025-04-30 | $26.38 | $30.60 | 52,000 | — | — |
| 2025-04-29 | $26.26 | $30.47 | 36,600 | — | — |
| 2025-04-28 | $26.02 | $30.19 | 22,300 | — | — |
| 2025-04-25 | $26.11 | $30.29 | 24,000 | — | — |
| 2025-04-24 | $25.91 | $30.06 | 37,100 | — | — |
| 2025-04-23 | $24.80 | $28.77 | 66,100 | — | — |
| 2025-04-22 | $24.94 | $28.93 | 51,800 | — | — |
| 2025-04-21 | $24.40 | $28.31 | 53,800 | — | — |
| 2025-04-17 | $24.39 | $28.30 | 65,200 | — | — |
| 2025-04-16 | $24.46 | $28.38 | 35,100 | — | — |
| 2025-04-15 | $24.93 | $28.92 | 50,300 | — | — |
| 2025-04-14 | $24.73 | $28.69 | 29,400 | — | — |
| 2025-04-11 | $24.69 | $28.64 | 27,900 | — | — |
| 2025-04-10 | $24.63 | $28.57 | 54,500 | — | — |
| 2025-04-09 | $24.93 | $28.92 | 79,100 | — | — |
| 2025-04-08 | $23.78 | $27.59 | 42,400 | — | — |
| 2025-04-07 | $24.50 | $28.42 | 51,400 | — | — |
| 2025-04-04 | $24.94 | $28.93 | 46,900 | — | — |
| 2025-04-03 | $25.40 | $29.47 | 47,400 | — | — |
| 2025-04-02 | $26.91 | $31.21 | 32,400 | — | — |
| 2025-04-01 | $26.70 | $30.98 | 38,800 | — | — |
| 2025-03-31 | $26.58 | $30.84 | 36,000 | — | — |
| 2025-03-28 | $27.25 | $31.61 | 30,800 | — | — |
| 2025-03-27 | $27.66 | $32.09 | 27,400 | — | — |
| 2025-03-26 | $27.92 | $32.39 | 31,700 | — | — |
| 2025-03-25 | $28.07 | $32.57 | 47,600 | — | — |
| 2025-03-24 | $28.51 | $33.08 | 61,000 | — | — |
| 2025-03-21 | $28.55 | $33.12 | 50,600 | — | — |
| 2025-03-20 | $29.06 | $33.71 | 14,900 | — | — |
| 2025-03-19 | $29.19 | $33.86 | 22,800 | — | — |
| 2025-03-18 | $28.17 | $32.68 | 13,400 | — | — |
| 2025-03-17 | $28.76 | $33.37 | 20,300 | — | — |
| 2025-03-14 | $28.34 | $32.88 | 47,800 | — | — |
| 2025-03-13 | $28.95 | $33.59 | 24,700 | — | — |
| 2025-03-12 | $29.54 | $34.27 | 30,800 | — | — |
| 2025-03-11 | $29.10 | $33.76 | 24,800 | — | — |
| 2025-03-10 | $29.18 | $33.85 | 18,800 | — | — |
| 2025-03-07 | $29.85 | $34.63 | 23,300 | — | — |
| 2025-03-06 | $29.63 | $34.38 | 18,100 | — | — |
| 2025-03-05 | $29.75 | $34.51 | 21,800 | — | — |
| 2025-03-04 | $29.44 | $34.15 | 37,200 | — | — |
| 2025-03-03 | $29.34 | $34.04 | 24,600 | — | — |
| 2025-02-28 | $29.91 | $34.70 | 37,200 | — | — |
| 2025-02-27 | $29.22 | $33.90 | 89,100 | — | — |
| 2025-02-26 | $30.52 | $35.41 | 25,800 | — | — |
| 2025-02-25 | $30.37 | $35.23 | 38,000 | — | — |
| 2025-02-24 | $30.53 | $35.42 | 34,900 | — | — |
| 2025-02-21 | $30.99 | $35.43 | 59,300 | — | — |
| 2025-02-20 | $31.87 | $36.44 | 29,400 | — | — |
| 2025-02-19 | $32.10 | $36.70 | 72,800 | — | — |
| 2025-02-18 | $33.46 | $38.25 | 49,800 | — | — |
| 2025-02-14 | $32.18 | $36.79 | 37,300 | — | — |
| 2025-02-13 | $30.72 | $35.12 | 24,600 | — | — |
| 2025-02-12 | $29.78 | $34.05 | 13,200 | — | — |
| 2025-02-11 | $30.32 | $34.66 | 12,300 | — | — |
| 2025-02-10 | $30.36 | $34.71 | 17,500 | — | — |
| 2025-02-07 | $29.77 | $34.04 | 27,200 | — | — |
| 2025-02-06 | $30.32 | $34.66 | 18,100 | — | — |
| 2025-02-05 | $30.59 | $34.97 | 28,500 | — | — |
| 2025-02-04 | $30.45 | $34.81 | 10,800 | — | — |
| 2025-02-03 | $30.41 | $34.77 | 26,800 | — | — |
| 2025-01-31 | $30.91 | $35.34 | 27,300 | — | — |
| 2025-01-30 | $31.61 | $36.14 | 17,700 | — | — |
| 2025-01-29 | $30.98 | $35.42 | 15,900 | — | — |
| 2025-01-28 | $31.37 | $35.87 | 26,400 | — | — |
| 2025-01-27 | $31.69 | $36.23 | 29,500 | — | — |
| 2025-01-24 | $31.42 | $35.92 | 37,600 | — | — |
| 2025-01-23 | $31.36 | $35.85 | 77,500 | — | — |
| 2025-01-22 | $31.05 | $35.50 | 51,500 | — | — |
| 2025-01-21 | $30.73 | $35.13 | 35,200 | — | — |
| 2025-01-17 | $29.58 | $33.82 | 24,600 | — | — |
| 2025-01-16 | $29.13 | $33.30 | 22,200 | — | — |
| 2025-01-15 | $29.18 | $33.36 | 29,800 | — | — |
| 2025-01-14 | $28.94 | $33.09 | 28,500 | — | — |
| 2025-01-13 | $28.44 | $32.52 | 23,000 | — | — |
| 2025-01-10 | $27.87 | $31.86 | 40,400 | — | — |
| 2025-01-08 | $28.91 | $33.05 | 37,000 | — | — |
| 2025-01-07 | $28.89 | $33.03 | 78,300 | — | — |
| 2025-01-06 | $29.74 | $34.00 | 43,500 | — | — |
| 2025-01-03 | $30.24 | $34.57 | 31,600 | — | — |
| 2025-01-02 | $29.84 | $34.12 | 33,300 | — | — |