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
- 2021-06-09 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 | $19.00 | $19.00 | 483,175 | — | — |
| 2025-12-30 | $19.24 | $19.24 | 568,800 | — | — |
| 2025-12-29 | $19.52 | $19.52 | 600,600 | — | — |
| 2025-12-26 | $19.44 | $19.44 | 491,700 | — | — |
| 2025-12-24 | $19.72 | $19.72 | 543,050 | — | — |
| 2025-12-23 | $19.88 | $19.88 | 1,223,025 | — | — |
| 2025-12-22 | $20.32 | $20.32 | 870,350 | — | — |
| 2025-12-19 | $20.28 | $20.28 | 1,971,700 | — | — |
| 2025-12-18 | $19.88 | $19.88 | 858,725 | — | — |
| 2025-12-17 | $19.68 | $19.68 | 1,070,100 | — | — |
| 2025-12-16 | $19.68 | $19.68 | 1,097,225 | — | — |
| 2025-12-15 | $19.28 | $19.28 | 1,154,200 | — | — |
| 2025-12-12 | $19.76 | $19.76 | 924,150 | — | — |
| 2025-12-11 | $19.96 | $19.96 | 730,025 | — | — |
| 2025-12-10 | $19.76 | $19.76 | 1,325,150 | — | — |
| 2025-12-09 | $19.28 | $19.28 | 1,346,650 | — | — |
| 2025-12-08 | $18.80 | $18.80 | 1,183,550 | — | — |
| 2025-12-05 | $18.64 | $18.64 | 585,825 | — | — |
| 2025-12-04 | $18.96 | $18.96 | 579,925 | — | — |
| 2025-12-03 | $18.96 | $18.96 | 575,700 | — | — |
| 2025-12-02 | $18.64 | $18.64 | 1,010,000 | — | — |
| 2025-12-01 | $18.94 | $18.94 | 616,900 | — | — |
| 2025-11-28 | $19.16 | $19.16 | 481,350 | — | — |
| 2025-11-26 | $18.92 | $18.92 | 588,100 | — | — |
| 2025-11-25 | $18.92 | $18.92 | 947,250 | — | — |
| 2025-11-24 | $19.08 | $19.08 | 955,825 | — | — |
| 2025-11-21 | $18.96 | $18.96 | 880,825 | — | — |
| 2025-11-20 | $18.48 | $18.48 | 1,015,600 | — | — |
| 2025-11-19 | $19.28 | $19.28 | 1,213,500 | — | — |
| 2025-11-18 | $19.12 | $19.12 | 1,492,150 | — | — |
| 2025-11-17 | $18.88 | $18.88 | 1,567,275 | — | — |
| 2025-11-14 | $19.52 | $19.52 | 1,832,525 | — | — |
| 2025-11-13 | $19.84 | $19.84 | 1,476,150 | — | — |
| 2025-11-12 | $20.12 | $20.12 | 1,143,475 | — | — |
| 2025-11-11 | $20.16 | $20.16 | 1,457,700 | — | — |
| 2025-11-10 | $19.12 | $19.12 | 1,267,150 | — | — |
| 2025-11-07 | $18.52 | $18.52 | 2,064,875 | — | — |
| 2025-11-06 | $19.52 | $19.52 | 3,297,750 | — | — |
| 2025-11-05 | $17.92 | $17.92 | 1,502,350 | — | — |
| 2025-11-04 | $17.84 | $17.84 | 951,000 | — | — |
| 2025-11-03 | $17.98 | $17.98 | 1,856,125 | — | — |
| 2025-10-31 | $18.12 | $18.12 | 1,400,100 | — | — |
| 2025-10-30 | $17.76 | $17.76 | 1,243,025 | — | — |
| 2025-10-29 | $18.12 | $18.12 | 1,407,475 | — | — |
| 2025-10-28 | $18.68 | $18.68 | 798,450 | — | — |
| 2025-10-27 | $19.24 | $19.24 | 2,038,875 | — | — |
| 2025-10-24 | $18.88 | $18.88 | 2,023,775 | — | — |
| 2025-10-23 | $19.00 | $19.00 | 958,175 | — | — |
| 2025-10-22 | $18.64 | $18.64 | 1,471,225 | — | — |
| 2025-10-21 | $18.64 | $18.64 | 933,125 | — | — |
| 2025-10-20 | $18.36 | $18.36 | 1,392,000 | — | — |
| 2025-10-17 | $18.20 | $18.20 | 676,125 | — | — |
| 2025-10-16 | $18.28 | $18.28 | 758,600 | — | — |
| 2025-10-15 | $19.12 | $19.12 | 704,775 | — | — |
| 2025-10-14 | $19.04 | $19.04 | 809,625 | — | — |
| 2025-10-13 | $18.80 | $18.80 | 2,025,800 | — | — |
| 2025-10-10 | $19.76 | $19.76 | 971,900 | — | — |
| 2025-10-09 | $20.24 | $20.24 | 377,275 | — | — |
| 2025-10-08 | $20.36 | $20.36 | 498,725 | — | — |
| 2025-10-07 | $20.12 | $20.12 | 839,800 | — | — |
| 2025-10-06 | $20.16 | $20.16 | 758,775 | — | — |
| 2025-10-03 | $20.44 | $20.44 | 664,775 | — | — |
| 2025-10-02 | $20.40 | $20.40 | 660,200 | — | — |
| 2025-10-01 | $20.24 | $20.24 | 980,300 | — | — |
| 2025-09-30 | $21.12 | $21.12 | 794,525 | — | — |
| 2025-09-29 | $21.60 | $21.60 | 705,725 | — | — |
| 2025-09-26 | $21.44 | $21.44 | 460,225 | — | — |
| 2025-09-25 | $21.40 | $21.40 | 626,700 | — | — |
| 2025-09-24 | $22.00 | $22.00 | 671,025 | — | — |
| 2025-09-23 | $22.24 | $22.24 | 862,150 | — | — |
| 2025-09-22 | $22.92 | $22.92 | 670,475 | — | — |
| 2025-09-19 | $22.76 | $22.76 | 1,180,900 | — | — |
| 2025-09-18 | $23.24 | $23.24 | 1,168,600 | — | — |
| 2025-09-17 | $23.20 | $23.20 | 1,500,350 | — | — |
| 2025-09-16 | $23.16 | $23.16 | 550,450 | — | — |
| 2025-09-15 | $23.20 | $23.20 | 820,850 | — | — |
| 2025-09-12 | $23.32 | $23.32 | 640,550 | — | — |
| 2025-09-11 | $23.88 | $23.88 | 799,250 | — | — |
| 2025-09-10 | $23.60 | $23.60 | 1,765,125 | — | — |
| 2025-09-09 | $24.00 | $24.00 | 693,625 | — | — |
| 2025-09-08 | $24.32 | $24.32 | 695,575 | — | — |
| 2025-09-05 | $24.60 | $24.60 | 815,150 | — | — |
| 2025-09-04 | $24.44 | $24.44 | 1,299,600 | — | — |
| 2025-09-03 | $24.72 | $24.72 | 1,208,250 | — | — |
| 2025-09-02 | $24.68 | $24.68 | 786,875 | — | — |
| 2025-08-29 | $25.46 | $25.46 | 855,900 | — | — |
| 2025-08-28 | $25.48 | $25.48 | 981,600 | — | — |
| 2025-08-27 | $25.10 | $25.10 | 656,325 | — | — |
| 2025-08-26 | $24.96 | $24.96 | 838,875 | — | — |
| 2025-08-25 | $24.68 | $24.68 | 706,050 | — | — |
| 2025-08-22 | $24.72 | $24.72 | 779,325 | — | — |
| 2025-08-21 | $23.76 | $23.76 | 637,600 | — | — |
| 2025-08-20 | $23.92 | $23.92 | 751,925 | — | — |
| 2025-08-19 | $24.28 | $24.28 | 966,150 | — | — |
| 2025-08-18 | $24.68 | $24.68 | 1,381,600 | — | — |
| 2025-08-15 | $24.84 | $24.84 | 1,211,225 | — | — |
| 2025-08-14 | $24.72 | $24.72 | 835,475 | — | — |
| 2025-08-13 | $26.00 | $26.00 | 886,575 | — | — |
| 2025-08-12 | $25.70 | $25.70 | 1,060,525 | — | — |
| 2025-08-11 | $25.52 | $25.52 | 1,368,850 | — | — |
| 2025-08-08 | $26.08 | $26.08 | 2,186,975 | — | — |
| 2025-08-07 | $27.32 | $27.32 | 4,640,500 | — | — |
| 2025-08-06 | $22.72 | $22.72 | 1,553,350 | — | — |
| 2025-08-05 | $22.36 | $22.36 | 1,433,275 | — | — |
| 2025-08-04 | $22.52 | $22.52 | 1,436,250 | — | — |
| 2025-08-01 | $22.12 | $22.12 | 1,245,200 | — | — |
| 2025-07-31 | $22.80 | $22.80 | 955,850 | — | — |
| 2025-07-30 | $22.76 | $22.76 | 1,250,750 | — | — |
| 2025-07-29 | $22.68 | $22.68 | 1,295,625 | — | — |
| 2025-07-28 | $23.08 | $23.08 | 1,411,975 | — | — |
| 2025-07-25 | $23.16 | $23.16 | 605,350 | — | — |
| 2025-07-24 | $23.32 | $23.32 | 636,075 | — | — |
| 2025-07-23 | $23.56 | $23.56 | 706,425 | — | — |
| 2025-07-22 | $23.40 | $23.40 | 763,125 | — | — |
| 2025-07-21 | $23.40 | $23.40 | 1,271,925 | — | — |
| 2025-07-18 | $22.92 | $22.92 | 785,725 | — | — |
| 2025-07-17 | $23.60 | $23.60 | 1,186,050 | — | — |
| 2025-07-16 | $23.52 | $23.52 | 962,500 | — | — |
| 2025-07-15 | $23.32 | $23.32 | 821,725 | — | — |
| 2025-07-14 | $23.40 | $23.40 | 1,310,100 | — | — |
| 2025-07-11 | $22.84 | $22.84 | 1,498,750 | — | — |
| 2025-07-10 | $23.92 | $23.92 | 1,256,500 | — | — |
| 2025-07-09 | $23.96 | $23.96 | 937,400 | — | — |
| 2025-07-08 | $23.68 | $23.68 | 1,452,900 | — | — |
| 2025-07-07 | $23.76 | $23.76 | 1,462,425 | — | — |
| 2025-07-03 | $23.80 | $23.80 | 782,350 | — | — |
| 2025-07-02 | $23.44 | $23.44 | 1,321,825 | — | — |
| 2025-07-01 | $23.24 | $23.24 | 1,661,775 | — | — |
| 2025-06-30 | $23.32 | $23.32 | 1,720,925 | — | — |
| 2025-06-27 | $23.52 | $23.52 | 4,937,025 | — | — |
| 2025-06-26 | $23.36 | $23.36 | 1,336,025 | — | — |
| 2025-06-25 | $23.16 | $23.16 | 1,084,925 | — | — |
| 2025-06-24 | $23.00 | $23.00 | 1,234,875 | — | — |
| 2025-06-23 | $22.36 | $22.36 | 1,116,425 | — | — |
| 2025-06-20 | $21.96 | $21.96 | 2,430,850 | — | — |
| 2025-06-18 | $22.04 | $22.04 | 1,371,575 | — | — |
| 2025-06-17 | $22.36 | $22.36 | 1,234,400 | — | — |
| 2025-06-16 | $22.28 | $22.28 | 1,294,350 | — | — |
| 2025-06-13 | $21.52 | $21.52 | 2,276,050 | — | — |
| 2025-06-12 | $22.04 | $22.04 | 1,431,300 | — | — |
| 2025-06-11 | $22.00 | $22.00 | 979,450 | — | — |
| 2025-06-10 | $21.92 | $21.92 | 1,431,350 | — | — |
| 2025-06-09 | $21.64 | $21.64 | 1,854,175 | — | — |
| 2025-06-06 | $21.88 | $21.88 | 1,597,800 | — | — |
| 2025-06-05 | $22.00 | $22.00 | 2,748,750 | — | — |
| 2025-06-04 | $21.52 | $21.52 | 1,556,725 | — | — |
| 2025-06-03 | $21.40 | $21.40 | 2,363,175 | — | — |
| 2025-06-02 | $20.96 | $20.96 | 1,452,725 | — | — |
| 2025-05-30 | $21.52 | $21.52 | 3,248,100 | — | — |
| 2025-05-29 | $21.48 | $21.48 | 1,649,300 | — | — |
| 2025-05-28 | $21.08 | $21.08 | 1,592,100 | — | — |
| 2025-05-27 | $20.88 | $20.88 | 2,230,900 | — | — |
| 2025-05-23 | $20.28 | $20.28 | 3,100,675 | — | — |
| 2025-05-22 | $20.80 | $20.80 | 2,978,725 | — | — |
| 2025-05-21 | $20.84 | $20.84 | 3,088,225 | — | — |
| 2025-05-20 | $20.88 | $20.88 | 2,569,450 | — | — |
| 2025-05-19 | $20.96 | $20.96 | 2,661,500 | — | — |
| 2025-05-16 | $20.16 | $20.16 | 1,835,400 | — | — |
| 2025-05-15 | $20.00 | $20.00 | 3,149,600 | — | — |
| 2025-05-14 | $19.60 | $19.60 | 2,411,900 | — | — |
| 2025-05-13 | $19.32 | $19.32 | 2,042,550 | — | — |
| 2025-05-12 | $18.60 | $18.60 | 2,245,700 | — | — |
| 2025-05-09 | $18.40 | $18.40 | 2,972,450 | — | — |
| 2025-05-08 | $17.96 | $17.96 | 4,112,975 | — | — |
| 2025-05-07 | $16.36 | $16.36 | 3,194,100 | — | — |
| 2025-05-06 | $15.60 | $15.60 | 2,076,525 | — | — |
| 2025-05-05 | $15.20 | $15.20 | 1,427,900 | — | — |
| 2025-05-02 | $15.40 | $15.40 | 3,046,075 | — | — |
| 2025-05-01 | $16.36 | $16.36 | 2,052,175 | — | — |
| 2025-04-30 | $16.72 | $16.72 | 1,156,775 | — | — |
| 2025-04-29 | $16.48 | $16.48 | 809,175 | — | — |
| 2025-04-28 | $15.88 | $15.88 | 872,250 | — | — |
| 2025-04-25 | $15.88 | $15.88 | 441,175 | — | — |
| 2025-04-24 | $15.96 | $15.96 | 950,250 | — | — |
| 2025-04-23 | $15.60 | $15.60 | 1,506,100 | — | — |
| 2025-04-22 | $15.28 | $15.28 | 1,274,350 | — | — |
| 2025-04-21 | $15.06 | $15.06 | 810,650 | — | — |
| 2025-04-17 | $15.28 | $15.28 | 1,153,425 | — | — |
| 2025-04-16 | $15.68 | $15.68 | 1,758,275 | — | — |
| 2025-04-15 | $15.64 | $15.64 | 596,150 | — | — |
| 2025-04-14 | $15.68 | $15.68 | 1,085,800 | — | — |
| 2025-04-11 | $15.40 | $15.40 | 1,350,500 | — | — |
| 2025-04-10 | $15.36 | $15.36 | 1,165,875 | — | — |
| 2025-04-09 | $15.92 | $15.92 | 2,577,800 | — | — |
| 2025-04-08 | $15.00 | $15.00 | 4,324,125 | — | — |
| 2025-04-07 | $15.16 | $15.16 | 2,659,400 | — | — |
| 2025-04-04 | $14.84 | $14.84 | 1,698,225 | — | — |
| 2025-04-03 | $15.80 | $15.80 | 1,646,300 | — | — |
| 2025-04-02 | $17.00 | $17.00 | 1,086,650 | — | — |
| 2025-04-01 | $17.00 | $17.00 | 1,695,850 | — | — |
| 2025-03-31 | $16.48 | $16.48 | 2,158,550 | — | — |
| 2025-03-28 | $16.76 | $16.76 | 1,128,850 | — | — |
| 2025-03-27 | $17.16 | $17.16 | 944,025 | — | — |
| 2025-03-26 | $17.56 | $17.56 | 2,934,875 | — | — |
| 2025-03-25 | $17.64 | $17.64 | 1,639,575 | — | — |
| 2025-03-24 | $17.92 | $17.92 | 1,224,825 | — | — |
| 2025-03-21 | $17.68 | $17.68 | 1,743,850 | — | — |
| 2025-03-20 | $18.08 | $18.08 | 1,435,075 | — | — |
| 2025-03-19 | $18.28 | $18.28 | 2,264,875 | — | — |
| 2025-03-18 | $18.04 | $18.04 | 3,205,550 | — | — |
| 2025-03-17 | $17.28 | $17.28 | 2,888,925 | — | — |
| 2025-03-14 | $16.40 | $16.40 | 2,671,775 | — | — |
| 2025-03-13 | $16.00 | $16.00 | 1,680,375 | — | — |
| 2025-03-12 | $15.76 | $15.76 | 2,759,425 | — | — |
| 2025-03-11 | $15.60 | $15.60 | 3,133,650 | — | — |
| 2025-03-10 | $15.48 | $15.48 | 2,470,100 | — | — |
| 2025-03-07 | $16.24 | $16.24 | 1,857,425 | — | — |
| 2025-03-06 | $16.24 | $16.24 | 1,646,500 | — | — |
| 2025-03-05 | $16.44 | $16.44 | 1,750,850 | — | — |
| 2025-03-04 | $16.52 | $16.52 | 3,196,550 | — | — |
| 2025-03-03 | $16.52 | $16.52 | 2,124,950 | — | — |
| 2025-02-28 | $16.72 | $16.72 | 3,101,825 | — | — |
| 2025-02-27 | $17.00 | $17.00 | 5,731,675 | — | — |
| 2025-02-26 | $14.04 | $14.04 | 3,886,475 | — | — |
| 2025-02-25 | $15.04 | $15.04 | 1,140,250 | — | — |
| 2025-02-24 | $14.84 | $14.84 | 1,082,975 | — | — |
| 2025-02-21 | $14.76 | $14.76 | 1,295,575 | — | — |
| 2025-02-20 | $15.68 | $15.68 | 1,587,950 | — | — |
| 2025-02-19 | $15.36 | $15.36 | 3,294,675 | — | — |
| 2025-02-18 | $14.80 | $14.80 | 1,339,675 | — | — |
| 2025-02-14 | $14.34 | $14.34 | 1,099,100 | — | — |
| 2025-02-13 | $14.48 | $14.48 | 1,186,725 | — | — |
| 2025-02-12 | $14.84 | $14.84 | 530,100 | — | — |
| 2025-02-11 | $14.96 | $14.96 | 734,100 | — | — |
| 2025-02-10 | $15.24 | $15.24 | 569,600 | — | — |
| 2025-02-07 | $14.96 | $14.96 | 759,100 | — | — |
| 2025-02-06 | $15.16 | $15.16 | 614,950 | — | — |
| 2025-02-05 | $15.44 | $15.44 | 903,200 | — | — |
| 2025-02-04 | $15.20 | $15.20 | 688,200 | — | — |
| 2025-02-03 | $15.12 | $15.12 | 909,775 | — | — |
| 2025-01-31 | $15.40 | $15.40 | 841,575 | — | — |
| 2025-01-30 | $15.84 | $15.84 | 1,642,825 | — | — |
| 2025-01-29 | $15.64 | $15.64 | 760,300 | — | — |
| 2025-01-28 | $15.52 | $15.52 | 846,350 | — | — |
| 2025-01-27 | $15.36 | $15.36 | 1,396,025 | — | — |
| 2025-01-24 | $15.08 | $15.08 | 956,375 | — | — |
| 2025-01-23 | $14.80 | $14.80 | 1,133,850 | — | — |
| 2025-01-22 | $14.96 | $14.96 | 1,158,775 | — | — |
| 2025-01-21 | $14.80 | $14.80 | 2,481,425 | — | — |
| 2025-01-17 | $15.00 | $15.00 | 521,000 | — | — |
| 2025-01-16 | $15.08 | $15.08 | 917,650 | — | — |
| 2025-01-15 | $15.24 | $15.24 | 771,850 | — | — |
| 2025-01-14 | $15.04 | $15.04 | 885,625 | — | — |
| 2025-01-13 | $14.80 | $14.80 | 1,206,800 | — | — |
| 2025-01-10 | $14.68 | $14.68 | 1,030,150 | — | — |
| 2025-01-08 | $15.36 | $15.36 | 929,625 | — | — |
| 2025-01-07 | $15.44 | $15.44 | 1,050,800 | — | — |
| 2025-01-06 | $15.36 | $15.36 | 590,100 | — | — |
| 2025-01-03 | $15.44 | $15.44 | 892,400 | — | — |
| 2025-01-02 | $14.92 | $14.92 | 698,950 | — | — |