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
- 2018-12-14 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 | $19.52 | $19.52 | 100,800 | — | — |
| 2025-12-30 | $19.82 | $19.82 | 108,300 | — | — |
| 2025-12-29 | $19.83 | $19.83 | 160,400 | — | — |
| 2025-12-26 | $19.81 | $19.81 | 63,200 | — | — |
| 2025-12-24 | $19.87 | $19.87 | 70,400 | — | — |
| 2025-12-23 | $19.74 | $19.74 | 101,300 | — | — |
| 2025-12-22 | $19.69 | $19.69 | 94,100 | — | — |
| 2025-12-19 | $19.85 | $19.85 | 176,200 | — | — |
| 2025-12-18 | $20.86 | $20.86 | 99,700 | — | — |
| 2025-12-17 | $20.46 | $20.46 | 183,600 | — | — |
| 2025-12-16 | $20.43 | $20.43 | 100,900 | — | — |
| 2025-12-15 | $20.43 | $20.43 | 108,000 | — | — |
| 2025-12-12 | $20.72 | $20.72 | 124,200 | — | — |
| 2025-12-11 | $20.74 | $20.74 | 162,100 | — | — |
| 2025-12-10 | $20.38 | $20.38 | 198,200 | — | — |
| 2025-12-09 | $19.93 | $19.93 | 119,000 | — | — |
| 2025-12-08 | $19.54 | $19.54 | 74,000 | — | — |
| 2025-12-05 | $19.97 | $19.97 | 89,500 | — | — |
| 2025-12-04 | $20.18 | $20.18 | 114,200 | — | — |
| 2025-12-03 | $20.11 | $20.11 | 97,000 | — | — |
| 2025-12-02 | $19.97 | $19.97 | 103,300 | — | — |
| 2025-12-01 | $19.57 | $19.57 | 120,100 | — | — |
| 2025-11-28 | $19.93 | $19.93 | 44,700 | — | — |
| 2025-11-26 | $20.25 | $20.25 | 157,800 | — | — |
| 2025-11-25 | $19.67 | $19.67 | 190,000 | — | — |
| 2025-11-24 | $19.16 | $19.16 | 185,000 | — | — |
| 2025-11-21 | $19.39 | $19.39 | 164,200 | — | — |
| 2025-11-20 | $18.89 | $18.89 | 154,900 | — | — |
| 2025-11-19 | $18.92 | $18.92 | 175,500 | — | — |
| 2025-11-18 | $19.17 | $19.17 | 96,000 | — | — |
| 2025-11-17 | $19.18 | $19.18 | 131,100 | — | — |
| 2025-11-14 | $19.62 | $19.62 | 107,800 | — | — |
| 2025-11-13 | $20.02 | $20.02 | 189,300 | — | — |
| 2025-11-12 | $20.22 | $20.22 | 159,800 | — | — |
| 2025-11-11 | $20.33 | $20.33 | 243,100 | — | — |
| 2025-11-10 | $20.88 | $20.88 | 266,400 | — | — |
| 2025-11-07 | $22.22 | $22.22 | 130,000 | — | — |
| 2025-11-06 | $22.62 | $22.62 | 122,300 | — | — |
| 2025-11-05 | $23.56 | $23.56 | 99,500 | — | — |
| 2025-11-04 | $22.55 | $22.55 | 85,200 | — | — |
| 2025-11-03 | $22.19 | $22.19 | 59,600 | — | — |
| 2025-10-31 | $22.46 | $22.46 | 71,900 | — | — |
| 2025-10-30 | $22.09 | $22.09 | 91,100 | — | — |
| 2025-10-29 | $22.20 | $22.20 | 93,100 | — | — |
| 2025-10-28 | $23.22 | $23.22 | 91,600 | — | — |
| 2025-10-27 | $23.99 | $23.99 | 59,300 | — | — |
| 2025-10-24 | $24.08 | $24.08 | 55,100 | — | — |
| 2025-10-23 | $24.16 | $24.16 | 48,400 | — | — |
| 2025-10-22 | $23.90 | $23.90 | 92,000 | — | — |
| 2025-10-21 | $24.31 | $24.31 | 40,100 | — | — |
| 2025-10-20 | $23.69 | $23.69 | 73,700 | — | — |
| 2025-10-17 | $23.39 | $23.39 | 89,400 | — | — |
| 2025-10-16 | $23.24 | $23.24 | 119,500 | — | — |
| 2025-10-15 | $23.04 | $23.04 | 92,400 | — | — |
| 2025-10-14 | $22.75 | $22.75 | 94,500 | — | — |
| 2025-10-13 | $21.69 | $21.69 | 205,700 | — | — |
| 2025-10-10 | $22.18 | $22.18 | 461,200 | — | — |
| 2025-10-09 | $22.00 | $22.00 | 98,300 | — | — |
| 2025-10-08 | $22.75 | $22.75 | 69,300 | — | — |
| 2025-10-07 | $22.77 | $22.77 | 71,200 | — | — |
| 2025-10-06 | $23.32 | $23.32 | 138,500 | — | — |
| 2025-10-03 | $24.90 | $24.90 | 110,600 | — | — |
| 2025-10-02 | $27.20 | $27.20 | 48,800 | — | — |
| 2025-10-01 | $27.42 | $27.42 | 58,700 | — | — |
| 2025-09-30 | $27.51 | $27.51 | 49,500 | — | — |
| 2025-09-29 | $27.35 | $27.35 | 41,400 | — | — |
| 2025-09-26 | $27.33 | $27.33 | 47,300 | — | — |
| 2025-09-25 | $27.01 | $27.01 | 39,800 | — | — |
| 2025-09-24 | $27.35 | $27.35 | 58,800 | — | — |
| 2025-09-23 | $27.44 | $27.44 | 51,200 | — | — |
| 2025-09-22 | $27.31 | $27.31 | 62,800 | — | — |
| 2025-09-19 | $27.22 | $27.22 | 221,700 | — | — |
| 2025-09-18 | $27.88 | $27.88 | 85,200 | — | — |
| 2025-09-17 | $27.23 | $27.23 | 80,300 | — | — |
| 2025-09-16 | $27.67 | $27.67 | 47,400 | — | — |
| 2025-09-15 | $27.39 | $27.39 | 67,900 | — | — |
| 2025-09-12 | $27.51 | $27.51 | 60,000 | — | — |
| 2025-09-11 | $27.71 | $27.71 | 50,900 | — | — |
| 2025-09-10 | $27.08 | $27.08 | 45,900 | — | — |
| 2025-09-09 | $27.38 | $27.38 | 62,400 | — | — |
| 2025-09-08 | $28.01 | $28.01 | 113,000 | — | — |
| 2025-09-05 | $28.06 | $28.06 | 135,700 | — | — |
| 2025-09-04 | $28.20 | $28.20 | 147,400 | — | — |
| 2025-09-03 | $27.53 | $27.53 | 51,600 | — | — |
| 2025-09-02 | $27.58 | $27.58 | 55,600 | — | — |
| 2025-08-29 | $27.95 | $27.95 | 65,600 | — | — |
| 2025-08-28 | $27.96 | $27.96 | 72,200 | — | — |
| 2025-08-27 | $27.91 | $27.91 | 74,400 | — | — |
| 2025-08-26 | $27.60 | $27.60 | 80,500 | — | — |
| 2025-08-25 | $27.90 | $27.90 | 77,900 | — | — |
| 2025-08-22 | $27.90 | $27.90 | 140,000 | — | — |
| 2025-08-21 | $27.71 | $27.71 | 60,600 | — | — |
| 2025-08-20 | $27.05 | $27.05 | 64,700 | — | — |
| 2025-08-19 | $27.17 | $27.17 | 49,700 | — | — |
| 2025-08-18 | $26.63 | $26.63 | 31,900 | — | — |
| 2025-08-15 | $26.74 | $26.74 | 71,300 | — | — |
| 2025-08-14 | $26.96 | $26.96 | 74,000 | — | — |
| 2025-08-13 | $26.97 | $26.97 | 71,400 | — | — |
| 2025-08-12 | $26.14 | $26.14 | 73,900 | — | — |
| 2025-08-11 | $25.08 | $25.08 | 70,800 | — | — |
| 2025-08-08 | $24.49 | $24.49 | 111,000 | — | — |
| 2025-08-07 | $23.59 | $23.59 | 44,400 | — | — |
| 2025-08-06 | $23.67 | $23.67 | 49,300 | — | — |
| 2025-08-05 | $23.51 | $23.51 | 27,800 | — | — |
| 2025-08-04 | $23.15 | $23.15 | 42,900 | — | — |
| 2025-08-01 | $22.75 | $22.75 | 88,600 | — | — |
| 2025-07-31 | $22.38 | $22.38 | 62,400 | — | — |
| 2025-07-30 | $22.38 | $22.38 | 57,800 | — | — |
| 2025-07-29 | $22.72 | $22.72 | 36,400 | — | — |
| 2025-07-28 | $22.74 | $22.74 | 36,400 | — | — |
| 2025-07-25 | $22.75 | $22.75 | 30,800 | — | — |
| 2025-07-24 | $22.51 | $22.51 | 69,200 | — | — |
| 2025-07-23 | $22.88 | $22.88 | 62,600 | — | — |
| 2025-07-22 | $23.10 | $23.10 | 91,400 | — | — |
| 2025-07-21 | $21.94 | $21.94 | 67,700 | — | — |
| 2025-07-18 | $21.97 | $21.97 | 49,100 | — | — |
| 2025-07-17 | $22.49 | $22.49 | 43,400 | — | — |
| 2025-07-16 | $22.62 | $22.62 | 69,800 | — | — |
| 2025-07-15 | $22.70 | $22.70 | 70,600 | — | — |
| 2025-07-14 | $23.31 | $23.31 | 68,700 | — | — |
| 2025-07-11 | $23.44 | $23.44 | 62,000 | — | — |
| 2025-07-10 | $23.66 | $23.66 | 69,600 | — | — |
| 2025-07-09 | $23.75 | $23.75 | 94,700 | — | — |
| 2025-07-08 | $23.30 | $23.30 | 71,400 | — | — |
| 2025-07-07 | $23.44 | $23.44 | 58,700 | — | — |
| 2025-07-03 | $23.97 | $23.97 | 47,400 | — | — |
| 2025-07-02 | $23.91 | $23.91 | 63,900 | — | — |
| 2025-07-01 | $23.43 | $23.43 | 108,800 | — | — |
| 2025-06-30 | $22.66 | $22.66 | 80,200 | — | — |
| 2025-06-27 | $22.48 | $22.48 | 329,200 | — | — |
| 2025-06-26 | $22.44 | $22.44 | 56,800 | — | — |
| 2025-06-25 | $22.13 | $22.13 | 71,000 | — | — |
| 2025-06-24 | $22.70 | $22.70 | 114,100 | — | — |
| 2025-06-23 | $22.52 | $22.52 | 145,200 | — | — |
| 2025-06-20 | $21.98 | $21.98 | 166,100 | — | — |
| 2025-06-18 | $21.61 | $21.61 | 151,400 | — | — |
| 2025-06-17 | $21.71 | $21.71 | 161,100 | — | — |
| 2025-06-16 | $22.05 | $22.05 | 53,600 | — | — |
| 2025-06-13 | $21.78 | $21.78 | 85,900 | — | — |
| 2025-06-12 | $22.37 | $22.37 | 62,800 | — | — |
| 2025-06-11 | $22.19 | $22.19 | 67,600 | — | — |
| 2025-06-10 | $22.58 | $22.58 | 66,500 | — | — |
| 2025-06-09 | $22.18 | $22.18 | 68,300 | — | — |
| 2025-06-06 | $21.92 | $21.92 | 95,900 | — | — |
| 2025-06-05 | $22.25 | $22.25 | 100,100 | — | — |
| 2025-06-04 | $22.50 | $22.50 | 68,600 | — | — |
| 2025-06-03 | $22.39 | $22.39 | 104,800 | — | — |
| 2025-06-02 | $21.93 | $21.93 | 99,100 | — | — |
| 2025-05-30 | $22.29 | $22.29 | 94,600 | — | — |
| 2025-05-29 | $22.19 | $22.19 | 76,000 | — | — |
| 2025-05-28 | $22.07 | $22.07 | 116,600 | — | — |
| 2025-05-27 | $22.52 | $22.52 | 52,000 | — | — |
| 2025-05-23 | $22.48 | $22.48 | 69,600 | — | — |
| 2025-05-22 | $22.40 | $22.40 | 83,000 | — | — |
| 2025-05-21 | $22.67 | $22.67 | 71,000 | — | — |
| 2025-05-20 | $23.38 | $23.38 | 61,000 | — | — |
| 2025-05-19 | $23.37 | $23.37 | 58,600 | — | — |
| 2025-05-16 | $23.60 | $23.60 | 92,300 | — | — |
| 2025-05-15 | $23.53 | $23.53 | 98,500 | — | — |
| 2025-05-14 | $23.32 | $23.32 | 120,000 | — | — |
| 2025-05-13 | $23.54 | $23.54 | 201,400 | — | — |
| 2025-05-12 | $25.73 | $25.73 | 86,400 | — | — |
| 2025-05-09 | $24.85 | $24.85 | 40,200 | — | — |
| 2025-05-08 | $25.32 | $25.32 | 53,000 | — | — |
| 2025-05-07 | $24.90 | $24.90 | 33,000 | — | — |
| 2025-05-06 | $24.91 | $24.91 | 24,400 | — | — |
| 2025-05-05 | $25.09 | $25.09 | 41,700 | — | — |
| 2025-05-02 | $25.22 | $25.22 | 61,300 | — | — |
| 2025-05-01 | $24.30 | $24.30 | 59,200 | — | — |
| 2025-04-30 | $24.33 | $24.33 | 53,100 | — | — |
| 2025-04-29 | $24.58 | $24.58 | 49,700 | — | — |
| 2025-04-28 | $24.40 | $24.40 | 37,600 | — | — |
| 2025-04-25 | $24.55 | $24.55 | 46,200 | — | — |
| 2025-04-24 | $24.89 | $24.89 | 48,700 | — | — |
| 2025-04-23 | $24.61 | $24.61 | 68,300 | — | — |
| 2025-04-22 | $24.57 | $24.57 | 53,300 | — | — |
| 2025-04-21 | $23.85 | $23.85 | 54,400 | — | — |
| 2025-04-17 | $24.21 | $24.21 | 52,500 | — | — |
| 2025-04-16 | $24.09 | $24.09 | 110,100 | — | — |
| 2025-04-15 | $24.06 | $24.06 | 81,900 | — | — |
| 2025-04-14 | $23.98 | $23.98 | 107,700 | — | — |
| 2025-04-11 | $23.85 | $23.85 | 146,800 | — | — |
| 2025-04-10 | $23.59 | $23.59 | 112,300 | — | — |
| 2025-04-09 | $23.81 | $23.81 | 87,700 | — | — |
| 2025-04-08 | $22.89 | $22.89 | 88,300 | — | — |
| 2025-04-07 | $23.22 | $23.22 | 66,700 | — | — |
| 2025-04-04 | $24.23 | $24.23 | 89,100 | — | — |
| 2025-04-03 | $23.56 | $23.56 | 67,300 | — | — |
| 2025-04-02 | $25.24 | $25.24 | 47,000 | — | — |
| 2025-04-01 | $25.16 | $25.16 | 52,300 | — | — |
| 2025-03-31 | $25.22 | $25.22 | 85,100 | — | — |
| 2025-03-28 | $25.13 | $25.13 | 49,200 | — | — |
| 2025-03-27 | $25.81 | $25.81 | 46,900 | — | — |
| 2025-03-26 | $25.75 | $25.75 | 128,800 | — | — |
| 2025-03-25 | $26.22 | $26.22 | 53,600 | — | — |
| 2025-03-24 | $26.44 | $26.44 | 73,800 | — | — |
| 2025-03-21 | $25.74 | $25.74 | 139,200 | — | — |
| 2025-03-20 | $26.11 | $26.11 | 73,300 | — | — |
| 2025-03-19 | $26.55 | $26.55 | 103,200 | — | — |
| 2025-03-18 | $25.93 | $25.93 | 67,600 | — | — |
| 2025-03-17 | $25.76 | $25.76 | 71,900 | — | — |
| 2025-03-14 | $25.96 | $25.96 | 104,100 | — | — |
| 2025-03-13 | $25.41 | $25.41 | 191,000 | — | — |
| 2025-03-12 | $24.75 | $24.75 | 100,200 | — | — |
| 2025-03-11 | $24.84 | $24.84 | 58,000 | — | — |
| 2025-03-10 | $24.96 | $24.96 | 63,300 | — | — |
| 2025-03-07 | $25.03 | $25.03 | 48,500 | — | — |
| 2025-03-06 | $25.32 | $25.32 | 69,500 | — | — |
| 2025-03-05 | $25.00 | $25.00 | 93,700 | — | — |
| 2025-03-04 | $24.47 | $24.47 | 102,200 | — | — |
| 2025-03-03 | $24.20 | $24.20 | 62,200 | — | — |
| 2025-02-28 | $24.69 | $24.69 | 76,900 | — | — |
| 2025-02-27 | $24.40 | $24.40 | 70,900 | — | — |
| 2025-02-26 | $25.07 | $25.07 | 78,900 | — | — |
| 2025-02-25 | $25.72 | $25.72 | 123,000 | — | — |
| 2025-02-24 | $25.13 | $25.13 | 79,500 | — | — |
| 2025-02-21 | $25.82 | $25.82 | 127,800 | — | — |
| 2025-02-20 | $26.58 | $26.58 | 173,900 | — | — |
| 2025-02-19 | $27.18 | $27.18 | 165,800 | — | — |
| 2025-02-18 | $26.75 | $26.75 | 141,900 | — | — |
| 2025-02-14 | $27.79 | $27.79 | 243,200 | — | — |
| 2025-02-13 | $28.49 | $28.49 | 79,500 | — | — |
| 2025-02-12 | $28.25 | $28.25 | 120,300 | — | — |
| 2025-02-11 | $28.07 | $28.07 | 273,800 | — | — |
| 2025-02-10 | $27.30 | $27.30 | 70,400 | — | — |
| 2025-02-07 | $26.64 | $26.64 | 74,400 | — | — |
| 2025-02-06 | $26.36 | $26.36 | 38,000 | — | — |
| 2025-02-05 | $26.00 | $26.00 | 66,300 | — | — |
| 2025-02-04 | $25.61 | $25.61 | 67,500 | — | — |
| 2025-02-03 | $25.39 | $25.39 | 72,000 | — | — |
| 2025-01-31 | $25.65 | $25.65 | 75,100 | — | — |
| 2025-01-30 | $25.66 | $25.66 | 48,900 | — | — |
| 2025-01-29 | $25.22 | $25.22 | 34,300 | — | — |
| 2025-01-28 | $25.40 | $25.40 | 56,200 | — | — |
| 2025-01-27 | $26.03 | $26.03 | 62,300 | — | — |
| 2025-01-24 | $25.50 | $25.50 | 61,300 | — | — |
| 2025-01-23 | $25.24 | $25.24 | 65,800 | — | — |
| 2025-01-22 | $24.98 | $24.98 | 60,300 | — | — |
| 2025-01-21 | $25.52 | $25.52 | 74,400 | — | — |
| 2025-01-17 | $25.06 | $25.06 | 71,100 | — | — |
| 2025-01-16 | $24.50 | $24.50 | 73,300 | — | — |
| 2025-01-15 | $24.34 | $24.34 | 44,500 | — | — |
| 2025-01-14 | $23.67 | $23.67 | 56,100 | — | — |
| 2025-01-13 | $22.87 | $22.87 | 66,500 | — | — |
| 2025-01-10 | $22.54 | $22.54 | 65,800 | — | — |
| 2025-01-08 | $23.12 | $23.12 | 47,700 | — | — |
| 2025-01-07 | $23.00 | $23.00 | 59,200 | — | — |
| 2025-01-06 | $23.16 | $23.16 | 91,300 | — | — |
| 2025-01-03 | $23.73 | $23.73 | 64,200 | — | — |
| 2025-01-02 | $24.00 | $24.00 | 71,600 | — | — |