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
- 2023-12-28 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 | $19.82 | $19.98 | 126,900 | — | — |
| 2025-12-30 | $20.02 | $20.18 | 144,500 | — | — |
| 2025-12-29 | $20.39 | $20.55 | 157,600 | — | — |
| 2025-12-26 | $20.60 | $20.77 | 96,300 | — | — |
| 2025-12-24 | $20.79 | $20.96 | 97,600 | — | — |
| 2025-12-23 | $20.83 | $21.00 | 144,800 | — | — |
| 2025-12-22 | $20.93 | $21.10 | 180,200 | — | — |
| 2025-12-19 | $21.14 | $21.31 | 725,200 | — | — |
| 2025-12-18 | $21.39 | $21.56 | 250,100 | — | — |
| 2025-12-17 | $21.21 | $21.38 | 164,200 | — | — |
| 2025-12-16 | $21.10 | $21.27 | 198,000 | — | — |
| 2025-12-15 | $21.01 | $21.18 | 205,400 | — | — |
| 2025-12-12 | $21.06 | $21.23 | 195,600 | — | — |
| 2025-12-11 | $20.90 | $21.07 | 261,400 | — | — |
| 2025-12-10 | $20.91 | $21.08 | 291,800 | — | — |
| 2025-12-09 | $20.59 | $20.76 | 208,000 | — | — |
| 2025-12-08 | $20.40 | $20.56 | 299,600 | — | — |
| 2025-12-05 | $20.23 | $20.39 | 139,200 | — | — |
| 2025-12-04 | $20.15 | $20.31 | 194,300 | — | — |
| 2025-12-03 | $20.32 | $20.48 | 223,900 | — | — |
| 2025-12-02 | $19.93 | $20.09 | 245,100 | — | — |
| 2025-12-01 | $19.92 | $20.08 | 202,900 | — | — |
| 2025-11-28 | $19.59 | $19.75 | 107,700 | — | — |
| 2025-11-26 | $19.77 | $19.93 | 209,300 | — | — |
| 2025-11-25 | $19.80 | $19.96 | 298,700 | — | — |
| 2025-11-24 | $19.32 | $19.48 | 294,000 | — | — |
| 2025-11-21 | $19.40 | $19.56 | 421,700 | — | — |
| 2025-11-20 | $18.75 | $18.90 | 424,000 | — | — |
| 2025-11-19 | $18.26 | $18.41 | 410,300 | — | — |
| 2025-11-18 | $18.85 | $19.00 | 538,200 | — | — |
| 2025-11-17 | $18.89 | $19.04 | 1,263,600 | — | — |
| 2025-11-14 | $19.29 | $19.44 | 915,300 | — | — |
| 2025-11-13 | $19.02 | $19.17 | 684,800 | — | — |
| 2025-11-12 | $18.45 | $18.60 | 167,700 | — | — |
| 2025-11-11 | $18.51 | $18.66 | 239,600 | — | — |
| 2025-11-10 | $18.32 | $18.47 | 272,900 | — | — |
| 2025-11-07 | $18.52 | $18.67 | 358,200 | — | — |
| 2025-11-06 | $18.19 | $18.34 | 191,500 | — | — |
| 2025-11-05 | $18.25 | $18.40 | 252,700 | — | — |
| 2025-11-04 | $17.80 | $17.87 | 278,000 | — | — |
| 2025-11-03 | $17.74 | $17.81 | 361,100 | — | — |
| 2025-10-31 | $18.07 | $18.14 | 236,500 | — | — |
| 2025-10-30 | $18.12 | $18.19 | 148,300 | — | — |
| 2025-10-29 | $17.87 | $17.94 | 345,800 | — | — |
| 2025-10-28 | $18.06 | $18.13 | 270,300 | — | — |
| 2025-10-27 | $18.04 | $18.11 | 240,000 | — | — |
| 2025-10-24 | $17.86 | $17.93 | 155,600 | — | — |
| 2025-10-23 | $18.27 | $18.34 | 341,500 | — | — |
| 2025-10-22 | $17.90 | $17.97 | 157,900 | — | — |
| 2025-10-21 | $17.78 | $17.85 | 184,300 | — | — |
| 2025-10-20 | $17.85 | $17.92 | 201,500 | — | — |
| 2025-10-17 | $17.32 | $17.39 | 240,600 | — | — |
| 2025-10-16 | $17.07 | $17.14 | 294,700 | — | — |
| 2025-10-15 | $17.58 | $17.65 | 172,300 | — | — |
| 2025-10-14 | $17.84 | $17.91 | 160,400 | — | — |
| 2025-10-13 | $17.25 | $17.32 | 163,200 | — | — |
| 2025-10-10 | $16.87 | $16.94 | 171,900 | — | — |
| 2025-10-09 | $17.35 | $17.42 | 112,900 | — | — |
| 2025-10-08 | $17.49 | $17.56 | 92,600 | — | — |
| 2025-10-07 | $17.85 | $17.92 | 132,400 | — | — |
| 2025-10-06 | $18.00 | $18.07 | 156,700 | — | — |
| 2025-10-03 | $17.69 | $17.76 | 127,900 | — | — |
| 2025-10-02 | $17.60 | $17.67 | 138,400 | — | — |
| 2025-10-01 | $17.58 | $17.65 | 119,800 | — | — |
| 2025-09-30 | $17.65 | $17.72 | 179,700 | — | — |
| 2025-09-29 | $17.77 | $17.84 | 143,400 | — | — |
| 2025-09-26 | $18.13 | $18.20 | 114,700 | — | — |
| 2025-09-25 | $18.08 | $18.15 | 111,700 | — | — |
| 2025-09-24 | $18.07 | $18.14 | 134,200 | — | — |
| 2025-09-23 | $18.27 | $18.34 | 110,400 | — | — |
| 2025-09-22 | $18.44 | $18.52 | 95,200 | — | — |
| 2025-09-19 | $18.45 | $18.53 | 606,600 | — | — |
| 2025-09-18 | $18.96 | $19.04 | 146,300 | — | — |
| 2025-09-17 | $18.44 | $18.52 | 157,500 | — | — |
| 2025-09-16 | $18.38 | $18.45 | 116,300 | — | — |
| 2025-09-15 | $18.60 | $18.68 | 195,300 | — | — |
| 2025-09-12 | $18.50 | $18.58 | 148,200 | — | — |
| 2025-09-11 | $18.75 | $18.83 | 129,300 | — | — |
| 2025-09-10 | $18.59 | $18.67 | 107,500 | — | — |
| 2025-09-09 | $18.61 | $18.69 | 106,500 | — | — |
| 2025-09-08 | $18.81 | $18.89 | 116,300 | — | — |
| 2025-09-05 | $18.85 | $18.93 | 130,300 | — | — |
| 2025-09-04 | $19.13 | $19.21 | 158,700 | — | — |
| 2025-09-03 | $18.82 | $18.90 | 163,000 | — | — |
| 2025-09-02 | $18.91 | $18.99 | 140,800 | — | — |
| 2025-08-29 | $18.89 | $18.97 | 168,400 | — | — |
| 2025-08-28 | $18.90 | $18.98 | 103,600 | — | — |
| 2025-08-27 | $19.00 | $19.08 | 135,700 | — | — |
| 2025-08-26 | $19.03 | $19.11 | 407,100 | — | — |
| 2025-08-25 | $18.66 | $18.74 | 119,700 | — | — |
| 2025-08-22 | $18.83 | $18.91 | 270,700 | — | — |
| 2025-08-21 | $18.12 | $18.19 | 94,100 | — | — |
| 2025-08-20 | $18.17 | $18.24 | 216,900 | — | — |
| 2025-08-19 | $18.19 | $18.26 | 95,200 | — | — |
| 2025-08-18 | $18.13 | $18.20 | 124,000 | — | — |
| 2025-08-15 | $18.05 | $18.12 | 263,100 | — | — |
| 2025-08-14 | $18.44 | $18.52 | 138,000 | — | — |
| 2025-08-13 | $18.56 | $18.64 | 213,300 | — | — |
| 2025-08-12 | $18.17 | $18.24 | 308,900 | — | — |
| 2025-08-11 | $17.39 | $17.46 | 111,600 | — | — |
| 2025-08-08 | $17.12 | $17.19 | 119,800 | — | — |
| 2025-08-07 | $17.10 | $17.17 | 156,800 | — | — |
| 2025-08-06 | $17.07 | $17.14 | 109,200 | — | — |
| 2025-08-05 | $17.28 | $17.28 | 190,900 | — | — |
| 2025-08-04 | $17.17 | $17.17 | 287,300 | — | — |
| 2025-08-01 | $16.89 | $16.89 | 247,200 | — | — |
| 2025-07-31 | $17.23 | $17.23 | 166,900 | — | — |
| 2025-07-30 | $17.47 | $17.47 | 179,600 | — | — |
| 2025-07-29 | $17.99 | $17.99 | 146,700 | — | — |
| 2025-07-28 | $18.35 | $18.35 | 150,500 | — | — |
| 2025-07-25 | $18.46 | $18.46 | 268,900 | — | — |
| 2025-07-24 | $18.79 | $18.79 | 357,900 | — | — |
| 2025-07-23 | $18.12 | $18.12 | 167,500 | — | — |
| 2025-07-22 | $18.47 | $18.47 | 205,900 | — | — |
| 2025-07-21 | $18.54 | $18.54 | 176,300 | — | — |
| 2025-07-18 | $18.38 | $18.38 | 182,700 | — | — |
| 2025-07-17 | $18.45 | $18.45 | 158,100 | — | — |
| 2025-07-16 | $18.28 | $18.28 | 218,400 | — | — |
| 2025-07-15 | $18.80 | $18.80 | 305,400 | — | — |
| 2025-07-14 | $19.26 | $19.26 | 344,000 | — | — |
| 2025-07-11 | $18.98 | $18.98 | 345,000 | — | — |
| 2025-07-10 | $19.02 | $19.02 | 501,700 | — | — |
| 2025-07-09 | $18.92 | $18.92 | 323,100 | — | — |
| 2025-07-08 | $18.98 | $18.97 | 372,600 | — | — |
| 2025-07-07 | $18.58 | $18.58 | 313,800 | — | — |
| 2025-07-03 | $18.76 | $18.76 | 310,500 | — | — |
| 2025-07-02 | $18.63 | $18.63 | 318,400 | — | — |
| 2025-07-01 | $18.24 | $18.24 | 419,000 | — | — |
| 2025-06-30 | $17.86 | $17.86 | 424,700 | — | — |
| 2025-06-27 | $17.78 | $17.78 | 714,000 | — | — |
| 2025-06-26 | $17.48 | $17.48 | 340,100 | — | — |
| 2025-06-25 | $17.08 | $17.08 | 311,300 | — | — |
| 2025-06-24 | $17.08 | $17.08 | 388,000 | — | — |
| 2025-06-23 | $16.95 | $16.95 | 407,300 | — | — |
| 2025-06-20 | $16.27 | $16.27 | 442,800 | — | — |
| 2025-06-18 | $16.21 | $16.21 | 399,600 | — | — |
| 2025-06-17 | $16.07 | $16.07 | 363,600 | — | — |
| 2025-06-16 | $16.17 | $16.17 | 322,700 | — | — |
| 2025-06-13 | $16.22 | $16.22 | 297,900 | — | — |
| 2025-06-12 | $16.62 | $16.62 | 305,300 | — | — |
| 2025-06-11 | $16.64 | $16.64 | 494,000 | — | — |
| 2025-06-10 | $16.52 | $16.52 | 806,000 | — | — |
| 2025-06-09 | $16.22 | $16.22 | 479,500 | — | — |
| 2025-06-06 | $16.07 | $16.07 | 1,754,800 | — | — |
| 2025-06-05 | $16.65 | $16.65 | 125,200 | — | — |
| 2025-06-04 | $16.62 | $16.62 | 111,800 | — | — |
| 2025-06-03 | $16.87 | $16.87 | 150,400 | — | — |
| 2025-06-02 | $16.67 | $16.67 | 223,400 | — | — |
| 2025-05-30 | $16.85 | $16.85 | 223,500 | — | — |
| 2025-05-29 | $16.88 | $16.88 | 96,400 | — | — |
| 2025-05-28 | $16.81 | $16.81 | 115,400 | — | — |
| 2025-05-27 | $17.14 | $17.14 | 115,000 | — | — |
| 2025-05-23 | $16.78 | $16.78 | 138,000 | — | — |
| 2025-05-22 | $16.89 | $16.89 | 137,800 | — | — |
| 2025-05-21 | $16.91 | $16.91 | 106,400 | — | — |
| 2025-05-20 | $17.43 | $17.43 | 84,900 | — | — |
| 2025-05-19 | $17.58 | $17.58 | 142,700 | — | — |
| 2025-05-16 | $17.56 | $17.56 | 146,300 | — | — |
| 2025-05-15 | $17.76 | $17.76 | 122,500 | — | — |
| 2025-05-14 | $17.63 | $17.63 | 107,200 | — | — |
| 2025-05-13 | $17.79 | $17.79 | 106,600 | — | — |
| 2025-05-12 | $17.78 | $17.78 | 171,000 | — | — |
| 2025-05-09 | $17.43 | $17.43 | 125,400 | — | — |
| 2025-05-08 | $17.74 | $17.74 | 163,000 | — | — |
| 2025-05-07 | $17.41 | $17.41 | 166,600 | — | — |
| 2025-05-06 | $17.17 | $17.17 | 124,900 | — | — |
| 2025-05-05 | $17.36 | $17.36 | 107,200 | — | — |
| 2025-05-02 | $17.46 | $17.46 | 142,000 | — | — |
| 2025-05-01 | $17.13 | $17.13 | 151,300 | — | — |
| 2025-04-30 | $17.15 | $17.15 | 254,300 | — | — |
| 2025-04-29 | $17.39 | $17.39 | 265,300 | — | — |
| 2025-04-28 | $17.05 | $17.05 | 113,600 | — | — |
| 2025-04-25 | $17.09 | $17.09 | 146,000 | — | — |
| 2025-04-24 | $17.00 | $17.00 | 262,600 | — | — |
| 2025-04-23 | $17.25 | $17.25 | 292,700 | — | — |
| 2025-04-22 | $16.63 | $16.63 | 211,100 | — | — |
| 2025-04-21 | $16.30 | $16.30 | 150,900 | — | — |
| 2025-04-17 | $16.41 | $16.41 | 216,000 | — | — |
| 2025-04-16 | $16.36 | $16.36 | 126,200 | — | — |
| 2025-04-15 | $16.29 | $16.29 | 146,900 | — | — |
| 2025-04-14 | $15.93 | $15.93 | 148,300 | — | — |
| 2025-04-11 | $16.00 | $16.00 | 200,700 | — | — |
| 2025-04-10 | $15.91 | $15.91 | 323,100 | — | — |
| 2025-04-09 | $16.62 | $16.62 | 285,700 | — | — |
| 2025-04-08 | $15.98 | $15.98 | 288,200 | — | — |
| 2025-04-07 | $15.93 | $15.93 | 308,700 | — | — |
| 2025-04-04 | $15.76 | $15.76 | 391,300 | — | — |
| 2025-04-03 | $16.41 | $16.41 | 379,700 | — | — |
| 2025-04-02 | $17.94 | $17.94 | 191,300 | — | — |
| 2025-04-01 | $17.97 | $17.97 | 166,200 | — | — |
| 2025-03-31 | $18.07 | $18.07 | 321,400 | — | — |
| 2025-03-28 | $18.79 | $18.79 | 200,500 | — | — |
| 2025-03-27 | $18.88 | $18.88 | 222,900 | — | — |
| 2025-03-26 | $18.90 | $18.90 | 304,800 | — | — |
| 2025-03-25 | $18.98 | $18.98 | 177,100 | — | — |
| 2025-03-24 | $19.05 | $19.05 | 344,800 | — | — |
| 2025-03-21 | $18.62 | $18.62 | 555,700 | — | — |
| 2025-03-20 | $18.87 | $18.87 | 221,400 | — | — |
| 2025-03-19 | $18.79 | $18.79 | 230,500 | — | — |
| 2025-03-18 | $18.78 | $18.78 | 222,000 | — | — |
| 2025-03-17 | $18.72 | $18.72 | 209,400 | — | — |
| 2025-03-14 | $18.57 | $18.57 | 258,100 | — | — |
| 2025-03-13 | $17.79 | $17.79 | 174,600 | — | — |
| 2025-03-12 | $17.88 | $17.88 | 202,600 | — | — |
| 2025-03-11 | $17.61 | $17.61 | 278,000 | — | — |
| 2025-03-10 | $17.95 | $17.95 | 232,800 | — | — |
| 2025-03-07 | $18.23 | $18.23 | 436,800 | — | — |
| 2025-03-06 | $18.60 | $18.60 | 214,300 | — | — |
| 2025-03-05 | $18.78 | $18.78 | 230,700 | — | — |
| 2025-03-04 | $18.95 | $18.95 | 301,900 | — | — |
| 2025-03-03 | $19.35 | $19.35 | 234,800 | — | — |
| 2025-02-28 | $19.32 | $19.32 | 359,700 | — | — |
| 2025-02-27 | $18.99 | $18.99 | 225,200 | — | — |
| 2025-02-26 | $19.02 | $19.02 | 156,600 | — | — |
| 2025-02-25 | $19.18 | $19.18 | 209,400 | — | — |
| 2025-02-24 | $18.76 | $18.76 | 181,600 | — | — |
| 2025-02-21 | $18.88 | $18.88 | 252,700 | — | — |
| 2025-02-20 | $19.15 | $19.15 | 200,100 | — | — |
| 2025-02-19 | $19.27 | $19.27 | 129,100 | — | — |
| 2025-02-18 | $19.37 | $19.37 | 127,400 | — | — |
| 2025-02-14 | $19.28 | $19.28 | 177,400 | — | — |
| 2025-02-13 | $19.31 | $19.31 | 174,500 | — | — |
| 2025-02-12 | $19.32 | $19.32 | 216,200 | — | — |
| 2025-02-11 | $19.33 | $19.33 | 213,100 | — | — |
| 2025-02-10 | $19.17 | $19.17 | 175,700 | — | — |
| 2025-02-07 | $19.19 | $19.19 | 165,900 | — | — |
| 2025-02-06 | $19.49 | $19.49 | 198,400 | — | — |
| 2025-02-05 | $19.33 | $19.33 | 263,600 | — | — |
| 2025-02-04 | $19.30 | $19.30 | 189,700 | — | — |
| 2025-02-03 | $18.83 | $18.83 | 344,400 | — | — |
| 2025-01-31 | $19.16 | $19.16 | 279,100 | — | — |
| 2025-01-30 | $19.21 | $19.21 | 233,500 | — | — |
| 2025-01-29 | $19.08 | $19.08 | 267,900 | — | — |
| 2025-01-28 | $19.05 | $19.05 | 236,600 | — | — |
| 2025-01-27 | $19.38 | $19.38 | 414,500 | — | — |
| 2025-01-24 | $19.01 | $19.01 | 547,800 | — | — |
| 2025-01-23 | $18.40 | $18.40 | 715,100 | — | — |
| 2025-01-22 | $17.67 | $17.67 | 148,000 | — | — |
| 2025-01-21 | $17.74 | $17.74 | 227,300 | — | — |
| 2025-01-17 | $17.62 | $17.62 | 192,000 | — | — |
| 2025-01-16 | $17.60 | $17.60 | 198,000 | — | — |
| 2025-01-15 | $17.83 | $17.83 | 239,200 | — | — |
| 2025-01-14 | $17.44 | $17.44 | 288,900 | — | — |
| 2025-01-13 | $16.96 | $16.96 | 244,300 | — | — |
| 2025-01-10 | $16.69 | $16.69 | 271,700 | — | — |
| 2025-01-08 | $17.32 | $17.32 | 137,400 | — | — |
| 2025-01-07 | $17.53 | $17.53 | 263,300 | — | — |
| 2025-01-06 | $17.56 | $17.56 | 219,200 | — | — |
| 2025-01-03 | $17.85 | $17.85 | 175,700 | — | — |
| 2025-01-02 | $17.75 | $17.75 | 279,600 | — | — |