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
- 2018-07-19 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 | $26.81 | $26.81 | 105,800 | — | — |
| 2025-12-30 | $25.55 | $25.55 | 11,000 | — | — |
| 2025-12-29 | $26.02 | $26.02 | 18,600 | — | — |
| 2025-12-26 | $26.25 | $26.25 | 13,400 | — | — |
| 2025-12-24 | $26.12 | $26.12 | 9,200 | — | — |
| 2025-12-23 | $25.93 | $25.93 | 6,900 | — | — |
| 2025-12-22 | $26.17 | $26.17 | 16,800 | — | — |
| 2025-12-19 | $26.12 | $26.12 | 59,500 | — | — |
| 2025-12-18 | $25.85 | $25.85 | 36,100 | — | — |
| 2025-12-17 | $25.70 | $25.70 | 29,300 | — | — |
| 2025-12-16 | $25.78 | $25.78 | 28,200 | — | — |
| 2025-12-15 | $25.54 | $25.54 | 29,300 | — | — |
| 2025-12-12 | $25.68 | $25.68 | 28,300 | — | — |
| 2025-12-11 | $25.72 | $25.72 | 27,400 | — | — |
| 2025-12-10 | $25.79 | $25.79 | 49,900 | — | — |
| 2025-12-09 | $24.85 | $24.85 | 37,000 | — | — |
| 2025-12-08 | $24.56 | $24.56 | 15,500 | — | — |
| 2025-12-05 | $24.66 | $24.66 | 18,100 | — | — |
| 2025-12-04 | $24.06 | $24.06 | 56,100 | — | — |
| 2025-12-03 | $24.25 | $24.25 | 46,700 | — | — |
| 2025-12-02 | $23.99 | $23.99 | 31,900 | — | — |
| 2025-12-01 | $23.87 | $23.87 | 20,000 | — | — |
| 2025-11-28 | $24.35 | $24.35 | 29,400 | — | — |
| 2025-11-26 | $23.93 | $23.93 | 37,400 | — | — |
| 2025-11-25 | $23.69 | $23.69 | 18,700 | — | — |
| 2025-11-24 | $23.35 | $23.35 | 9,800 | — | — |
| 2025-11-21 | $23.30 | $23.30 | 17,000 | — | — |
| 2025-11-20 | $22.73 | $22.73 | 9,800 | — | — |
| 2025-11-19 | $22.76 | $22.76 | 12,400 | — | — |
| 2025-11-18 | $22.99 | $22.99 | 12,100 | — | — |
| 2025-11-17 | $22.99 | $22.99 | 28,900 | — | — |
| 2025-11-14 | $23.84 | $23.84 | 40,800 | — | — |
| 2025-11-13 | $23.38 | $23.38 | 12,100 | — | — |
| 2025-11-12 | $23.60 | $23.60 | 27,900 | — | — |
| 2025-11-11 | $23.92 | $23.92 | 7,600 | — | — |
| 2025-11-10 | $23.54 | $23.54 | 7,600 | — | — |
| 2025-11-07 | $23.00 | $23.00 | 46,200 | — | — |
| 2025-11-06 | $22.79 | $22.79 | 29,000 | — | — |
| 2025-11-05 | $23.25 | $23.25 | 17,300 | — | — |
| 2025-11-04 | $23.20 | $23.20 | 9,600 | — | — |
| 2025-11-03 | $23.14 | $23.14 | 9,300 | — | — |
| 2025-10-31 | $23.09 | $23.09 | 48,500 | — | — |
| 2025-10-30 | $22.66 | $22.66 | 32,400 | — | — |
| 2025-10-29 | $22.76 | $22.76 | 45,700 | — | — |
| 2025-10-28 | $22.77 | $22.77 | 17,000 | — | — |
| 2025-10-27 | $22.81 | $22.81 | 16,700 | — | — |
| 2025-10-24 | $22.30 | $22.30 | 30,500 | — | — |
| 2025-10-23 | $22.68 | $22.68 | 7,500 | — | — |
| 2025-10-22 | $23.04 | $23.04 | 21,700 | — | — |
| 2025-10-21 | $22.40 | $22.40 | 13,800 | — | — |
| 2025-10-20 | $22.78 | $22.78 | 16,300 | — | — |
| 2025-10-17 | $22.25 | $22.25 | 23,900 | — | — |
| 2025-10-16 | $22.15 | $22.15 | 16,900 | — | — |
| 2025-10-15 | $23.20 | $23.20 | 22,600 | — | — |
| 2025-10-14 | $23.50 | $23.50 | 35,200 | — | — |
| 2025-10-13 | $22.65 | $22.65 | 20,500 | — | — |
| 2025-10-10 | $22.06 | $22.06 | 19,800 | — | — |
| 2025-10-09 | $23.36 | $23.36 | 33,600 | — | — |
| 2025-10-08 | $23.15 | $23.15 | 43,900 | — | — |
| 2025-10-07 | $22.82 | $22.82 | 20,900 | — | — |
| 2025-10-06 | $22.94 | $22.94 | 38,200 | — | — |
| 2025-10-03 | $22.77 | $22.77 | 15,900 | — | — |
| 2025-10-02 | $22.27 | $22.27 | 13,000 | — | — |
| 2025-10-01 | $22.47 | $22.47 | 30,600 | — | — |
| 2025-09-30 | $23.03 | $23.03 | 42,800 | — | — |
| 2025-09-29 | $22.70 | $22.70 | 24,200 | — | — |
| 2025-09-26 | $22.63 | $22.63 | 19,900 | — | — |
| 2025-09-25 | $22.60 | $22.60 | 13,300 | — | — |
| 2025-09-24 | $22.78 | $22.78 | 16,700 | — | — |
| 2025-09-23 | $22.99 | $22.99 | 33,200 | — | — |
| 2025-09-22 | $22.87 | $22.87 | 14,700 | — | — |
| 2025-09-19 | $23.28 | $23.28 | 46,200 | — | — |
| 2025-09-18 | $23.37 | $23.37 | 42,000 | — | — |
| 2025-09-17 | $22.74 | $22.74 | 47,400 | — | — |
| 2025-09-16 | $22.71 | $22.71 | 52,700 | — | — |
| 2025-09-15 | $23.04 | $23.04 | 15,800 | — | — |
| 2025-09-12 | $23.50 | $23.50 | 23,700 | — | — |
| 2025-09-11 | $23.50 | $23.50 | 22,300 | — | — |
| 2025-09-10 | $23.26 | $23.26 | 15,100 | — | — |
| 2025-09-09 | $23.33 | $23.33 | 23,000 | — | — |
| 2025-09-08 | $23.33 | $23.33 | 31,000 | — | — |
| 2025-09-05 | $22.79 | $22.79 | 16,800 | — | — |
| 2025-09-04 | $22.91 | $22.91 | 29,000 | — | — |
| 2025-09-03 | $22.44 | $22.44 | 14,800 | — | — |
| 2025-09-02 | $23.01 | $23.01 | 22,300 | — | — |
| 2025-08-29 | $23.36 | $23.36 | 20,000 | — | — |
| 2025-08-28 | $23.15 | $23.15 | 18,100 | — | — |
| 2025-08-27 | $23.18 | $23.18 | 24,500 | — | — |
| 2025-08-26 | $23.26 | $23.26 | 24,400 | — | — |
| 2025-08-25 | $22.92 | $22.92 | 26,300 | — | — |
| 2025-08-22 | $22.99 | $22.99 | 75,100 | — | — |
| 2025-08-21 | $21.61 | $21.61 | 28,300 | — | — |
| 2025-08-20 | $21.60 | $21.60 | 19,200 | — | — |
| 2025-08-19 | $21.40 | $21.40 | 21,700 | — | — |
| 2025-08-18 | $21.51 | $21.51 | 12,200 | — | — |
| 2025-08-15 | $21.58 | $21.58 | 69,900 | — | — |
| 2025-08-14 | $21.81 | $21.81 | 26,400 | — | — |
| 2025-08-13 | $21.92 | $21.92 | 44,800 | — | — |
| 2025-08-12 | $21.64 | $21.64 | 25,300 | — | — |
| 2025-08-11 | $20.84 | $20.84 | 25,900 | — | — |
| 2025-08-08 | $20.61 | $20.61 | 42,800 | — | — |
| 2025-08-07 | $20.61 | $20.61 | 24,300 | — | — |
| 2025-08-06 | $20.53 | $20.53 | 44,300 | — | — |
| 2025-08-05 | $21.24 | $21.24 | 40,700 | — | — |
| 2025-08-04 | $21.12 | $21.12 | 64,600 | — | — |
| 2025-08-01 | $21.08 | $21.08 | 83,300 | — | — |
| 2025-07-31 | $21.65 | $21.65 | 58,000 | — | — |
| 2025-07-30 | $21.90 | $21.90 | 69,700 | — | — |
| 2025-07-29 | $22.27 | $22.27 | 58,700 | — | — |
| 2025-07-28 | $22.99 | $22.99 | 123,900 | — | — |
| 2025-07-25 | $23.41 | $23.41 | 212,600 | — | — |
| 2025-07-24 | $24.56 | $24.56 | 52,000 | — | — |
| 2025-07-23 | $24.77 | $24.77 | 40,400 | — | — |
| 2025-07-22 | $24.62 | $24.62 | 46,500 | — | — |
| 2025-07-21 | $24.40 | $24.40 | 27,900 | — | — |
| 2025-07-18 | $24.55 | $24.55 | 59,600 | — | — |
| 2025-07-17 | $24.44 | $24.44 | 66,700 | — | — |
| 2025-07-16 | $24.24 | $24.24 | 89,700 | — | — |
| 2025-07-15 | $23.86 | $23.86 | 91,200 | — | — |
| 2025-07-14 | $24.20 | $24.20 | 119,300 | — | — |
| 2025-07-11 | $23.89 | $23.89 | 55,300 | — | — |
| 2025-07-10 | $23.88 | $23.88 | 60,500 | — | — |
| 2025-07-09 | $23.75 | $23.75 | 171,600 | — | — |
| 2025-07-08 | $23.18 | $23.18 | 55,300 | — | — |
| 2025-07-07 | $23.40 | $23.40 | 83,900 | — | — |
| 2025-07-03 | $23.40 | $23.40 | 50,500 | — | — |
| 2025-07-02 | $23.13 | $23.13 | 116,700 | — | — |
| 2025-07-01 | $23.14 | $23.14 | 73,400 | — | — |
| 2025-06-30 | $22.56 | $22.56 | 48,000 | — | — |
| 2025-06-27 | $22.51 | $22.51 | 92,700 | — | — |
| 2025-06-26 | $22.61 | $22.61 | 41,900 | — | — |
| 2025-06-25 | $22.08 | $22.08 | 35,000 | — | — |
| 2025-06-24 | $22.36 | $22.36 | 56,900 | — | — |
| 2025-06-23 | $22.05 | $22.05 | 35,000 | — | — |
| 2025-06-20 | $21.20 | $21.20 | 75,000 | — | — |
| 2025-06-18 | $21.07 | $21.07 | 21,900 | — | — |
| 2025-06-17 | $20.97 | $20.97 | 101,000 | — | — |
| 2025-06-16 | $20.82 | $20.82 | 49,600 | — | — |
| 2025-06-13 | $20.33 | $20.33 | 50,000 | — | — |
| 2025-06-12 | $20.81 | $20.81 | 21,000 | — | — |
| 2025-06-11 | $20.91 | $20.91 | 22,100 | — | — |
| 2025-06-10 | $21.47 | $21.47 | 18,700 | — | — |
| 2025-06-09 | $21.10 | $21.10 | 55,300 | — | — |
| 2025-06-06 | $20.90 | $20.90 | 38,300 | — | — |
| 2025-06-05 | $20.77 | $20.77 | 57,500 | — | — |
| 2025-06-04 | $20.83 | $20.83 | 68,200 | — | — |
| 2025-06-03 | $20.93 | $20.93 | 78,800 | — | — |
| 2025-06-02 | $20.70 | $20.70 | 47,800 | — | — |
| 2025-05-30 | $20.84 | $20.84 | 40,200 | — | — |
| 2025-05-29 | $21.35 | $21.35 | 25,400 | — | — |
| 2025-05-28 | $21.57 | $21.57 | 34,600 | — | — |
| 2025-05-27 | $21.68 | $21.68 | 36,200 | — | — |
| 2025-05-23 | $21.15 | $21.15 | 13,800 | — | — |
| 2025-05-22 | $21.51 | $21.51 | 50,000 | — | — |
| 2025-05-21 | $21.74 | $21.74 | 12,500 | — | — |
| 2025-05-20 | $22.61 | $22.61 | 20,200 | — | — |
| 2025-05-19 | $22.52 | $22.52 | 19,300 | — | — |
| 2025-05-16 | $22.43 | $22.43 | 80,100 | — | — |
| 2025-05-15 | $22.39 | $22.39 | 64,400 | — | — |
| 2025-05-14 | $22.09 | $22.09 | 41,700 | — | — |
| 2025-05-13 | $22.27 | $22.27 | 36,500 | — | — |
| 2025-05-12 | $22.38 | $22.38 | 58,600 | — | — |
| 2025-05-09 | $21.60 | $21.60 | 54,000 | — | — |
| 2025-05-08 | $21.40 | $21.40 | 103,400 | — | — |
| 2025-05-07 | $21.45 | $21.45 | 46,300 | — | — |
| 2025-05-06 | $21.54 | $21.54 | 89,800 | — | — |
| 2025-05-05 | $21.69 | $21.69 | 21,900 | — | — |
| 2025-05-02 | $21.75 | $21.75 | 28,300 | — | — |
| 2025-05-01 | $20.89 | $20.89 | 44,300 | — | — |
| 2025-04-30 | $21.09 | $21.09 | 69,100 | — | — |
| 2025-04-29 | $20.43 | $20.43 | 34,900 | — | — |
| 2025-04-28 | $20.94 | $20.94 | 20,500 | — | — |
| 2025-04-25 | $20.34 | $20.34 | 98,400 | — | — |
| 2025-04-24 | $18.85 | $18.85 | 33,800 | — | — |
| 2025-04-23 | $18.29 | $18.29 | 218,900 | — | — |
| 2025-04-22 | $18.46 | $18.46 | 19,500 | — | — |
| 2025-04-21 | $18.18 | $18.18 | 22,500 | — | — |
| 2025-04-17 | $18.75 | $18.75 | 16,800 | — | — |
| 2025-04-16 | $18.17 | $18.17 | 100,900 | — | — |
| 2025-04-15 | $18.13 | $18.13 | 40,300 | — | — |
| 2025-04-14 | $17.80 | $17.80 | 35,100 | — | — |
| 2025-04-11 | $17.93 | $17.93 | 10,600 | — | — |
| 2025-04-10 | $17.61 | $17.61 | 25,300 | — | — |
| 2025-04-09 | $18.38 | $18.38 | 56,400 | — | — |
| 2025-04-08 | $18.22 | $18.22 | 20,300 | — | — |
| 2025-04-07 | $18.38 | $18.38 | 23,600 | — | — |
| 2025-04-04 | $18.33 | $18.33 | 15,300 | — | — |
| 2025-04-03 | $18.52 | $18.52 | 18,100 | — | — |
| 2025-04-02 | $19.93 | $19.93 | 27,200 | — | — |
| 2025-04-01 | $19.40 | $19.40 | 19,400 | — | — |
| 2025-03-31 | $19.65 | $19.65 | 58,200 | — | — |
| 2025-03-28 | $19.04 | $19.04 | 4,500 | — | — |
| 2025-03-27 | $19.02 | $19.02 | 13,100 | — | — |
| 2025-03-26 | $19.29 | $19.29 | 10,600 | — | — |
| 2025-03-25 | $19.06 | $19.06 | 7,800 | — | — |
| 2025-03-24 | $19.60 | $19.60 | 10,400 | — | — |
| 2025-03-21 | $19.44 | $19.44 | 27,800 | — | — |
| 2025-03-20 | $19.38 | $19.38 | 6,200 | — | — |
| 2025-03-19 | $19.64 | $19.64 | 6,900 | — | — |
| 2025-03-18 | $19.25 | $19.25 | 14,800 | — | — |
| 2025-03-17 | $19.15 | $19.15 | 16,200 | — | — |
| 2025-03-14 | $19.32 | $19.32 | 39,100 | — | — |
| 2025-03-13 | $19.33 | $19.33 | 25,900 | — | — |
| 2025-03-12 | $19.83 | $19.83 | 36,200 | — | — |
| 2025-03-11 | $19.09 | $19.09 | 11,200 | — | — |
| 2025-03-10 | $19.14 | $19.14 | 21,000 | — | — |
| 2025-03-07 | $19.08 | $19.08 | 7,400 | — | — |
| 2025-03-06 | $19.24 | $19.24 | 11,300 | — | — |
| 2025-03-05 | $19.35 | $19.35 | 13,800 | — | — |
| 2025-03-04 | $19.58 | $19.58 | 36,200 | — | — |
| 2025-03-03 | $19.31 | $19.31 | 16,500 | — | — |
| 2025-02-28 | $19.89 | $19.89 | 31,200 | — | — |
| 2025-02-27 | $19.48 | $19.48 | 3,900 | — | — |
| 2025-02-26 | $19.97 | $19.97 | 6,300 | — | — |
| 2025-02-25 | $19.63 | $19.63 | 16,400 | — | — |
| 2025-02-24 | $19.50 | $19.50 | 11,200 | — | — |
| 2025-02-21 | $19.57 | $19.57 | 9,600 | — | — |
| 2025-02-20 | $20.44 | $20.44 | 4,300 | — | — |
| 2025-02-19 | $21.24 | $21.24 | 8,400 | — | — |
| 2025-02-18 | $21.27 | $21.27 | 21,500 | — | — |
| 2025-02-14 | $20.82 | $20.82 | 8,700 | — | — |
| 2025-02-13 | $20.89 | $20.89 | 6,100 | — | — |
| 2025-02-12 | $20.78 | $20.78 | 13,200 | — | — |
| 2025-02-11 | $21.74 | $21.74 | 16,500 | — | — |
| 2025-02-10 | $21.83 | $21.83 | 31,300 | — | — |
| 2025-02-07 | $21.36 | $21.36 | 10,800 | — | — |
| 2025-02-06 | $21.58 | $21.58 | 23,800 | — | — |
| 2025-02-05 | $21.17 | $21.17 | 21,900 | — | — |
| 2025-02-04 | $21.21 | $21.21 | 38,700 | — | — |
| 2025-02-03 | $20.10 | $20.10 | 35,900 | — | — |
| 2025-01-31 | $21.10 | $21.10 | 25,900 | — | — |
| 2025-01-30 | $21.07 | $21.07 | 19,000 | — | — |
| 2025-01-29 | $20.99 | $20.99 | 16,900 | — | — |
| 2025-01-28 | $20.63 | $20.63 | 74,300 | — | — |
| 2025-01-27 | $20.25 | $20.25 | 43,500 | — | — |
| 2025-01-24 | $20.05 | $20.05 | 100,800 | — | — |
| 2025-01-23 | $18.13 | $18.13 | 14,500 | — | — |
| 2025-01-22 | $18.11 | $18.11 | 15,500 | — | — |
| 2025-01-21 | $18.28 | $18.28 | 12,000 | — | — |
| 2025-01-17 | $17.68 | $17.68 | 35,800 | — | — |
| 2025-01-16 | $17.59 | $17.59 | 24,000 | — | — |
| 2025-01-15 | $17.94 | $17.94 | 32,400 | — | — |
| 2025-01-14 | $17.68 | $17.68 | 32,800 | — | — |
| 2025-01-13 | $17.54 | $17.54 | 39,100 | — | — |
| 2025-01-10 | $17.57 | $17.57 | 20,200 | — | — |
| 2025-01-08 | $18.44 | $18.44 | 8,400 | — | — |
| 2025-01-07 | $18.50 | $18.50 | 19,300 | — | — |
| 2025-01-06 | $18.68 | $18.68 | 9,500 | — | — |
| 2025-01-03 | $19.19 | $19.19 | 9,600 | — | — |
| 2025-01-02 | $19.00 | $19.00 | 23,200 | — | — |