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
- 2014-03-07 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 | $20.60 | $20.60 | 157,900 | — | — |
| 2025-12-30 | $22.11 | $22.11 | 311,100 | — | — |
| 2025-12-29 | $20.14 | $20.14 | 152,100 | — | — |
| 2025-12-26 | $20.01 | $20.01 | 59,600 | — | — |
| 2025-12-24 | $20.07 | $20.07 | 55,200 | — | — |
| 2025-12-23 | $20.08 | $20.08 | 78,700 | — | — |
| 2025-12-22 | $20.85 | $20.85 | 116,100 | — | — |
| 2025-12-19 | $20.55 | $20.55 | 402,800 | — | — |
| 2025-12-18 | $19.28 | $19.28 | 223,700 | — | — |
| 2025-12-17 | $19.14 | $19.14 | 304,300 | — | — |
| 2025-12-16 | $19.53 | $19.53 | 289,600 | — | — |
| 2025-12-15 | $20.26 | $20.26 | 118,800 | — | — |
| 2025-12-12 | $20.92 | $20.92 | 144,800 | — | — |
| 2025-12-11 | $21.26 | $21.26 | 102,400 | — | — |
| 2025-12-10 | $20.76 | $20.76 | 147,000 | — | — |
| 2025-12-09 | $19.74 | $19.74 | 138,900 | — | — |
| 2025-12-08 | $20.59 | $20.59 | 209,700 | — | — |
| 2025-12-05 | $20.28 | $20.28 | 161,300 | — | — |
| 2025-12-04 | $21.16 | $21.16 | 450,500 | — | — |
| 2025-12-03 | $20.12 | $20.12 | 198,700 | — | — |
| 2025-12-02 | $19.24 | $19.24 | 217,900 | — | — |
| 2025-12-01 | $20.48 | $20.48 | 262,200 | — | — |
| 2025-11-28 | $21.08 | $21.08 | 217,400 | — | — |
| 2025-11-26 | $20.99 | $20.99 | 153,100 | — | — |
| 2025-11-25 | $20.74 | $20.74 | 116,000 | — | — |
| 2025-11-24 | $20.44 | $20.44 | 105,300 | — | — |
| 2025-11-21 | $20.06 | $20.06 | 188,500 | — | — |
| 2025-11-20 | $20.40 | $20.40 | 320,900 | — | — |
| 2025-11-19 | $20.99 | $20.99 | 130,500 | — | — |
| 2025-11-18 | $21.36 | $21.36 | 269,400 | — | — |
| 2025-11-17 | $22.46 | $22.46 | 404,600 | — | — |
| 2025-11-14 | $22.77 | $22.77 | 339,000 | — | — |
| 2025-11-13 | $26.49 | $26.49 | 450,600 | — | — |
| 2025-11-12 | $31.08 | $31.08 | 158,800 | — | — |
| 2025-11-11 | $30.87 | $30.87 | 227,000 | — | — |
| 2025-11-10 | $28.30 | $28.30 | 154,600 | — | — |
| 2025-11-07 | $26.75 | $26.75 | 321,100 | — | — |
| 2025-11-06 | $26.66 | $26.66 | 156,600 | — | — |
| 2025-11-05 | $27.72 | $27.72 | 416,400 | — | — |
| 2025-11-04 | $31.80 | $31.80 | 263,500 | — | — |
| 2025-11-03 | $31.06 | $31.06 | 572,000 | — | — |
| 2025-10-31 | $34.26 | $34.26 | 217,300 | — | — |
| 2025-10-30 | $33.14 | $33.14 | 160,000 | — | — |
| 2025-10-29 | $32.67 | $32.67 | 137,300 | — | — |
| 2025-10-28 | $31.02 | $31.02 | 150,200 | — | — |
| 2025-10-27 | $32.06 | $32.06 | 838,600 | — | — |
| 2025-10-24 | $29.89 | $29.89 | 107,600 | — | — |
| 2025-10-23 | $28.71 | $28.71 | 117,600 | — | — |
| 2025-10-22 | $30.74 | $30.74 | 107,900 | — | — |
| 2025-10-21 | $31.57 | $31.57 | 106,400 | — | — |
| 2025-10-20 | $32.16 | $32.16 | 195,100 | — | — |
| 2025-10-17 | $29.03 | $29.03 | 219,200 | — | — |
| 2025-10-16 | $33.99 | $33.99 | 284,700 | — | — |
| 2025-10-15 | $34.37 | $34.37 | 119,700 | — | — |
| 2025-10-14 | $33.20 | $33.20 | 175,000 | — | — |
| 2025-10-13 | $31.62 | $31.62 | 224,200 | — | — |
| 2025-10-10 | $30.21 | $30.21 | 251,400 | — | — |
| 2025-10-09 | $31.56 | $31.56 | 505,300 | — | — |
| 2025-10-08 | $25.83 | $25.83 | 291,500 | — | — |
| 2025-10-07 | $23.47 | $23.47 | 350,800 | — | — |
| 2025-10-06 | $23.09 | $23.09 | 307,200 | — | — |
| 2025-10-03 | $22.34 | $22.34 | 466,600 | — | — |
| 2025-10-02 | $20.98 | $20.98 | 507,600 | — | — |
| 2025-10-01 | $17.98 | $17.98 | 101,100 | — | — |
| 2025-09-30 | $17.33 | $17.33 | 128,300 | — | — |
| 2025-09-29 | $17.71 | $17.71 | 138,300 | — | — |
| 2025-09-26 | $17.82 | $17.82 | 117,500 | — | — |
| 2025-09-25 | $17.41 | $17.41 | 127,800 | — | — |
| 2025-09-24 | $17.25 | $17.25 | 128,300 | — | — |
| 2025-09-23 | $16.85 | $16.85 | 151,700 | — | — |
| 2025-09-22 | $16.98 | $16.98 | 221,400 | — | — |
| 2025-09-19 | $17.20 | $17.20 | 215,500 | — | — |
| 2025-09-18 | $18.68 | $18.68 | 131,600 | — | — |
| 2025-09-17 | $17.71 | $17.71 | 111,400 | — | — |
| 2025-09-16 | $17.44 | $17.44 | 189,000 | — | — |
| 2025-09-15 | $17.45 | $17.45 | 97,500 | — | — |
| 2025-09-12 | $19.00 | $19.00 | 123,000 | — | — |
| 2025-09-11 | $20.08 | $20.08 | 829,800 | — | — |
| 2025-09-10 | $18.60 | $18.60 | 96,200 | — | — |
| 2025-09-09 | $19.25 | $19.25 | 55,900 | — | — |
| 2025-09-08 | $19.45 | $19.45 | 103,400 | — | — |
| 2025-09-05 | $19.95 | $19.95 | 195,600 | — | — |
| 2025-09-04 | $19.61 | $19.61 | 56,800 | — | — |
| 2025-09-03 | $19.87 | $19.87 | 104,500 | — | — |
| 2025-09-02 | $19.64 | $19.64 | 56,600 | — | — |
| 2025-08-29 | $18.48 | $18.48 | 95,000 | — | — |
| 2025-08-28 | $18.84 | $18.84 | 86,300 | — | — |
| 2025-08-27 | $19.70 | $19.70 | 88,000 | — | — |
| 2025-08-26 | $20.02 | $20.02 | 98,500 | — | — |
| 2025-08-25 | $19.98 | $19.98 | 82,400 | — | — |
| 2025-08-22 | $19.99 | $19.99 | 134,900 | — | — |
| 2025-08-21 | $19.75 | $19.75 | 51,000 | — | — |
| 2025-08-20 | $19.61 | $19.61 | 47,400 | — | — |
| 2025-08-19 | $19.71 | $19.71 | 86,900 | — | — |
| 2025-08-18 | $20.45 | $20.45 | 186,100 | — | — |
| 2025-08-15 | $20.51 | $20.51 | 176,800 | — | — |
| 2025-08-14 | $20.20 | $20.20 | 168,900 | — | — |
| 2025-08-13 | $21.11 | $21.11 | 197,600 | — | — |
| 2025-08-12 | $19.22 | $19.22 | 152,700 | — | — |
| 2025-08-11 | $20.35 | $20.35 | 133,300 | — | — |
| 2025-08-08 | $21.22 | $21.22 | 66,500 | — | — |
| 2025-08-07 | $21.46 | $21.46 | 79,300 | — | — |
| 2025-08-06 | $21.29 | $21.29 | 79,700 | — | — |
| 2025-08-05 | $21.45 | $21.45 | 139,600 | — | — |
| 2025-08-04 | $21.72 | $21.72 | 51,200 | — | — |
| 2025-08-01 | $21.78 | $21.78 | 125,800 | — | — |
| 2025-07-31 | $21.77 | $21.77 | 69,100 | — | — |
| 2025-07-30 | $21.87 | $21.87 | 195,200 | — | — |
| 2025-07-29 | $21.00 | $21.00 | 182,600 | — | — |
| 2025-07-28 | $21.68 | $21.68 | 78,300 | — | — |
| 2025-07-25 | $22.72 | $22.72 | 75,600 | — | — |
| 2025-07-24 | $22.81 | $22.81 | 96,400 | — | — |
| 2025-07-23 | $23.09 | $23.09 | 161,600 | — | — |
| 2025-07-22 | $21.94 | $21.94 | 114,000 | — | — |
| 2025-07-21 | $21.66 | $21.66 | 116,300 | — | — |
| 2025-07-18 | $22.34 | $22.34 | 111,100 | — | — |
| 2025-07-17 | $22.60 | $22.60 | 134,900 | — | — |
| 2025-07-16 | $22.54 | $22.54 | 89,800 | — | — |
| 2025-07-15 | $21.47 | $21.47 | 142,900 | — | — |
| 2025-07-14 | $22.26 | $22.26 | 201,100 | — | — |
| 2025-07-11 | $21.43 | $21.43 | 113,400 | — | — |
| 2025-07-10 | $21.96 | $21.96 | 111,500 | — | — |
| 2025-07-09 | $21.26 | $21.26 | 229,200 | — | — |
| 2025-07-08 | $20.28 | $20.28 | 97,300 | — | — |
| 2025-07-07 | $19.50 | $19.50 | 221,800 | — | — |
| 2025-07-03 | $20.09 | $20.09 | 75,600 | — | — |
| 2025-07-02 | $19.75 | $19.75 | 240,700 | — | — |
| 2025-07-01 | $19.19 | $19.19 | 1,350,500 | — | — |
| 2025-06-30 | $14.95 | $14.95 | 205,600 | — | — |
| 2025-06-27 | $16.16 | $16.16 | 437,000 | — | — |
| 2025-06-26 | $16.57 | $16.57 | 117,100 | — | — |
| 2025-06-25 | $16.88 | $16.88 | 90,400 | — | — |
| 2025-06-24 | $17.20 | $17.20 | 239,000 | — | — |
| 2025-06-23 | $17.22 | $17.22 | 92,400 | — | — |
| 2025-06-20 | $17.76 | $17.76 | 108,500 | — | — |
| 2025-06-18 | $18.30 | $18.30 | 203,600 | — | — |
| 2025-06-17 | $18.42 | $18.42 | 152,100 | — | — |
| 2025-06-16 | $18.97 | $18.97 | 158,100 | — | — |
| 2025-06-13 | $19.76 | $19.76 | 112,700 | — | — |
| 2025-06-12 | $20.40 | $20.40 | 151,400 | — | — |
| 2025-06-11 | $20.92 | $20.92 | 133,500 | — | — |
| 2025-06-10 | $21.58 | $21.58 | 128,800 | — | — |
| 2025-06-09 | $19.91 | $19.91 | 245,700 | — | — |
| 2025-06-06 | $21.83 | $21.83 | 224,700 | — | — |
| 2025-06-05 | $22.92 | $22.92 | 335,500 | — | — |
| 2025-06-04 | $21.67 | $21.67 | 264,700 | — | — |
| 2025-06-03 | $20.56 | $20.56 | 422,500 | — | — |
| 2025-06-02 | $17.75 | $17.75 | 210,500 | — | — |
| 2025-05-30 | $17.01 | $17.01 | 228,400 | — | — |
| 2025-05-29 | $18.74 | $18.74 | 149,300 | — | — |
| 2025-05-28 | $17.66 | $17.66 | 129,000 | — | — |
| 2025-05-27 | $17.09 | $17.09 | 167,800 | — | — |
| 2025-05-23 | $17.28 | $17.28 | 110,800 | — | — |
| 2025-05-22 | $18.04 | $18.04 | 91,500 | — | — |
| 2025-05-21 | $17.49 | $17.49 | 122,800 | — | — |
| 2025-05-20 | $18.55 | $18.55 | 205,200 | — | — |
| 2025-05-19 | $19.52 | $19.52 | 239,100 | — | — |
| 2025-05-16 | $17.99 | $17.99 | 313,300 | — | — |
| 2025-05-15 | $19.37 | $19.37 | 510,700 | — | — |
| 2025-05-14 | $15.22 | $15.22 | 119,500 | — | — |
| 2025-05-13 | $15.51 | $15.51 | 158,300 | — | — |
| 2025-05-12 | $17.70 | $17.70 | 363,700 | — | — |
| 2025-05-09 | $14.73 | $14.73 | 173,000 | — | — |
| 2025-05-08 | $15.00 | $15.00 | 181,700 | — | — |
| 2025-05-07 | $13.86 | $13.86 | 157,900 | — | — |
| 2025-05-06 | $13.05 | $13.05 | 652,900 | — | — |
| 2025-05-05 | $15.11 | $15.11 | 187,100 | — | — |
| 2025-05-02 | $16.97 | $16.97 | 199,900 | — | — |
| 2025-05-01 | $15.40 | $15.40 | 98,900 | — | — |
| 2025-04-30 | $15.00 | $15.00 | 168,900 | — | — |
| 2025-04-29 | $13.03 | $13.03 | 259,000 | — | — |
| 2025-04-28 | $14.50 | $14.50 | 374,800 | — | — |
| 2025-04-25 | $15.41 | $15.41 | 143,500 | — | — |
| 2025-04-24 | $15.37 | $15.37 | 152,800 | — | — |
| 2025-04-23 | $15.44 | $15.44 | 409,500 | — | — |
| 2025-04-22 | $13.83 | $13.83 | 306,100 | — | — |
| 2025-04-21 | $12.02 | $12.02 | 208,100 | — | — |
| 2025-04-17 | $11.49 | $11.49 | 190,000 | — | — |
| 2025-04-16 | $10.77 | $10.77 | 112,100 | — | — |
| 2025-04-15 | $11.36 | $11.36 | 164,000 | — | — |
| 2025-04-14 | $10.89 | $10.89 | 281,800 | — | — |
| 2025-04-11 | $11.00 | $11.00 | 644,200 | — | — |
| 2025-04-10 | $8.97 | $8.97 | 448,400 | — | — |
| 2025-04-09 | $9.03 | $9.03 | 541,300 | — | — |
| 2025-04-08 | $7.34 | $7.34 | 953,500 | — | — |
| 2025-04-07 | $7.87 | $7.87 | 545,800 | — | — |
| 2025-04-04 | $8.79 | $8.79 | 336,600 | — | — |
| 2025-04-03 | $9.67 | $9.67 | 226,000 | — | — |
| 2025-04-02 | $10.46 | $10.46 | 390,900 | — | — |
| 2025-04-01 | $9.66 | $9.66 | 560,500 | — | — |
| 2025-03-31 | $11.71 | $11.71 | 678,600 | — | — |
| 2025-03-28 | $14.52 | $14.52 | 98,600 | — | — |
| 2025-03-27 | $15.33 | $15.33 | 178,600 | — | — |
| 2025-03-26 | $16.14 | $16.14 | 219,300 | — | — |
| 2025-03-25 | $14.20 | $14.20 | 406,500 | — | — |
| 2025-03-24 | $13.96 | $13.96 | 240,000 | — | — |
| 2025-03-21 | $14.21 | $14.21 | 425,500 | — | — |
| 2025-03-20 | $15.23 | $15.23 | 138,300 | — | — |
| 2025-03-19 | $15.42 | $15.42 | 253,800 | — | — |
| 2025-03-18 | $15.85 | $15.85 | 310,600 | — | — |
| 2025-03-17 | $16.87 | $16.87 | 159,500 | — | — |
| 2025-03-14 | $16.70 | $16.70 | 221,400 | — | — |
| 2025-03-13 | $16.80 | $16.80 | 147,400 | — | — |
| 2025-03-12 | $17.78 | $17.78 | 119,400 | — | — |
| 2025-03-11 | $17.67 | $17.67 | 217,400 | — | — |
| 2025-03-10 | $17.05 | $17.05 | 127,300 | — | — |
| 2025-03-07 | $17.28 | $17.28 | 76,700 | — | — |
| 2025-03-06 | $16.75 | $16.75 | 650,000 | — | — |
| 2025-03-05 | $16.91 | $16.91 | 88,900 | — | — |
| 2025-03-04 | $16.35 | $16.35 | 144,900 | — | — |
| 2025-03-03 | $16.21 | $16.21 | 170,000 | — | — |
| 2025-02-28 | $17.69 | $17.69 | 59,500 | — | — |
| 2025-02-27 | $17.10 | $17.10 | 202,600 | — | — |
| 2025-02-26 | $17.20 | $17.20 | 126,900 | — | — |
| 2025-02-25 | $16.76 | $16.76 | 205,100 | — | — |
| 2025-02-24 | $16.60 | $16.60 | 182,600 | — | — |
| 2025-02-21 | $17.36 | $17.36 | 137,400 | — | — |
| 2025-02-20 | $17.31 | $17.31 | 120,200 | — | — |
| 2025-02-19 | $16.97 | $16.97 | 242,700 | — | — |
| 2025-02-18 | $17.35 | $17.35 | 141,400 | — | — |
| 2025-02-14 | $18.42 | $18.42 | 102,900 | — | — |
| 2025-02-13 | $18.77 | $18.77 | 133,100 | — | — |
| 2025-02-12 | $18.57 | $18.57 | 100,300 | — | — |
| 2025-02-11 | $17.79 | $17.79 | 157,000 | — | — |
| 2025-02-10 | $18.89 | $18.89 | 301,400 | — | — |
| 2025-02-07 | $20.46 | $20.46 | 314,200 | — | — |
| 2025-02-06 | $23.30 | $23.30 | 1,019,300 | — | — |
| 2025-02-05 | $21.53 | $21.53 | 816,400 | — | — |
| 2025-02-04 | $18.08 | $18.08 | 173,300 | — | — |
| 2025-02-03 | $16.84 | $16.84 | 211,200 | — | — |
| 2025-01-31 | $15.85 | $15.85 | 329,000 | — | — |
| 2025-01-30 | $15.53 | $15.53 | 219,300 | — | — |
| 2025-01-29 | $15.51 | $15.51 | 137,500 | — | — |
| 2025-01-28 | $15.48 | $15.48 | 186,800 | — | — |
| 2025-01-27 | $15.08 | $15.08 | 241,900 | — | — |
| 2025-01-24 | $15.06 | $15.06 | 471,800 | — | — |
| 2025-01-23 | $15.58 | $15.58 | 267,400 | — | — |
| 2025-01-22 | $15.95 | $15.95 | 135,400 | — | — |
| 2025-01-21 | $16.62 | $16.62 | 202,000 | — | — |
| 2025-01-17 | $16.60 | $16.60 | 159,300 | — | — |
| 2025-01-16 | $17.63 | $17.63 | 149,500 | — | — |
| 2025-01-15 | $18.54 | $18.54 | 85,400 | — | — |
| 2025-01-14 | $17.89 | $17.89 | 282,900 | — | — |
| 2025-01-13 | $18.81 | $18.81 | 229,700 | — | — |
| 2025-01-10 | $19.58 | $19.58 | 190,600 | — | — |
| 2025-01-08 | $21.49 | $21.49 | 165,700 | — | — |
| 2025-01-07 | $21.86 | $21.86 | 202,900 | — | — |
| 2025-01-06 | $23.12 | $23.12 | 218,200 | — | — |
| 2025-01-03 | $23.23 | $23.23 | 193,300 | — | — |
| 2025-01-02 | $22.89 | $22.89 | 278,000 | — | — |