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
- 2021-05-18 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 | $19.97 | $19.97 | 64,700 | — | — |
| 2025-12-30 | $19.93 | $19.93 | 60,500 | — | — |
| 2025-12-29 | $20.00 | $20.00 | 33,800 | — | — |
| 2025-12-26 | $20.50 | $20.50 | 59,100 | — | — |
| 2025-12-24 | $20.69 | $20.69 | 24,400 | — | — |
| 2025-12-23 | $20.48 | $20.48 | 99,200 | — | — |
| 2025-12-22 | $20.35 | $20.35 | 174,500 | — | — |
| 2025-12-19 | $21.25 | $21.25 | 411,400 | — | — |
| 2025-12-18 | $19.48 | $19.48 | 86,900 | — | — |
| 2025-12-17 | $19.43 | $19.43 | 128,800 | — | — |
| 2025-12-16 | $19.84 | $19.84 | 136,100 | — | — |
| 2025-12-15 | $20.47 | $20.47 | 98,100 | — | — |
| 2025-12-12 | $20.73 | $20.73 | 91,800 | — | — |
| 2025-12-11 | $20.88 | $20.88 | 48,900 | — | — |
| 2025-12-10 | $20.63 | $20.63 | 17,300 | — | — |
| 2025-12-09 | $20.52 | $20.52 | 29,400 | — | — |
| 2025-12-08 | $20.59 | $20.59 | 102,300 | — | — |
| 2025-12-05 | $21.68 | $21.68 | 316,800 | — | — |
| 2025-12-04 | $19.70 | $19.70 | 92,600 | — | — |
| 2025-12-03 | $18.99 | $18.99 | 45,800 | — | — |
| 2025-12-02 | $18.79 | $18.79 | 94,300 | — | — |
| 2025-12-01 | $19.00 | $19.00 | 134,900 | — | — |
| 2025-11-28 | $19.00 | $19.00 | 100,900 | — | — |
| 2025-11-26 | $18.91 | $18.91 | 62,600 | — | — |
| 2025-11-25 | $19.33 | $19.33 | 122,800 | — | — |
| 2025-11-24 | $19.29 | $19.29 | 102,900 | — | — |
| 2025-11-21 | $19.26 | $19.26 | 100,900 | — | — |
| 2025-11-20 | $19.22 | $19.22 | 96,900 | — | — |
| 2025-11-19 | $19.28 | $19.28 | 112,600 | — | — |
| 2025-11-18 | $19.29 | $19.29 | 90,300 | — | — |
| 2025-11-17 | $19.15 | $19.15 | 98,000 | — | — |
| 2025-11-14 | $19.60 | $19.60 | 201,500 | — | — |
| 2025-11-13 | $19.29 | $19.29 | 145,800 | — | — |
| 2025-11-12 | $18.90 | $18.90 | 77,400 | — | — |
| 2025-11-11 | $19.40 | $19.40 | 162,300 | — | — |
| 2025-11-10 | $19.42 | $19.42 | 159,900 | — | — |
| 2025-11-07 | $19.23 | $19.23 | 39,200 | — | — |
| 2025-11-06 | $19.41 | $19.41 | 123,500 | — | — |
| 2025-11-05 | $19.33 | $19.33 | 122,000 | — | — |
| 2025-11-04 | $19.27 | $19.27 | 61,700 | — | — |
| 2025-11-03 | $19.48 | $19.48 | 198,700 | — | — |
| 2025-10-31 | $19.28 | $19.28 | 242,600 | — | — |
| 2025-10-30 | $20.09 | $20.09 | 335,900 | — | — |
| 2025-10-29 | $21.55 | $21.55 | 61,000 | — | — |
| 2025-10-28 | $21.00 | $21.00 | 37,400 | — | — |
| 2025-10-27 | $21.56 | $21.56 | 31,500 | — | — |
| 2025-10-24 | $21.25 | $21.25 | 107,800 | — | — |
| 2025-10-23 | $21.35 | $21.35 | 16,700 | — | — |
| 2025-10-22 | $21.20 | $21.20 | 51,000 | — | — |
| 2025-10-21 | $21.82 | $21.82 | 66,100 | — | — |
| 2025-10-20 | $21.82 | $21.82 | 43,300 | — | — |
| 2025-10-17 | $21.75 | $21.75 | 98,500 | — | — |
| 2025-10-16 | $21.55 | $21.55 | 81,400 | — | — |
| 2025-10-15 | $21.36 | $21.36 | 111,100 | — | — |
| 2025-10-14 | $21.54 | $21.54 | 97,900 | — | — |
| 2025-10-13 | $21.00 | $21.00 | 77,900 | — | — |
| 2025-10-10 | $21.09 | $21.09 | 344,100 | — | — |
| 2025-10-09 | $21.13 | $21.13 | 179,500 | — | — |
| 2025-10-08 | $19.87 | $19.87 | 79,000 | — | — |
| 2025-10-07 | $19.06 | $19.06 | 142,600 | — | — |
| 2025-10-06 | $18.56 | $18.56 | 63,900 | — | — |
| 2025-10-03 | $17.57 | $17.57 | 20,300 | — | — |
| 2025-10-02 | $17.47 | $17.47 | 16,500 | — | — |
| 2025-10-01 | $17.40 | $17.40 | 18,900 | — | — |
| 2025-09-30 | $17.58 | $17.58 | 16,200 | — | — |
| 2025-09-29 | $17.54 | $17.54 | 19,300 | — | — |
| 2025-09-26 | $17.63 | $17.63 | 28,400 | — | — |
| 2025-09-25 | $17.50 | $17.50 | 36,500 | — | — |
| 2025-09-24 | $17.72 | $17.72 | 13,000 | — | — |
| 2025-09-23 | $17.75 | $17.75 | 26,800 | — | — |
| 2025-09-22 | $17.73 | $17.73 | 85,300 | — | — |
| 2025-09-19 | $16.62 | $16.62 | 41,800 | — | — |
| 2025-09-18 | $17.40 | $17.40 | 16,200 | — | — |
| 2025-09-17 | $17.40 | $17.40 | 29,400 | — | — |
| 2025-09-16 | $17.66 | $17.66 | 11,000 | — | — |
| 2025-09-15 | $17.33 | $17.33 | 13,700 | — | — |
| 2025-09-12 | $17.40 | $17.40 | 11,200 | — | — |
| 2025-09-11 | $17.22 | $17.22 | 18,100 | — | — |
| 2025-09-10 | $17.23 | $17.23 | 15,600 | — | — |
| 2025-09-09 | $17.19 | $17.19 | 12,400 | — | — |
| 2025-09-08 | $17.25 | $17.25 | 13,600 | — | — |
| 2025-09-05 | $17.22 | $17.22 | 16,400 | — | — |
| 2025-09-04 | $17.16 | $17.16 | 12,400 | — | — |
| 2025-09-03 | $16.36 | $16.36 | 11,500 | — | — |
| 2025-09-02 | $16.15 | $16.15 | 19,500 | — | — |
| 2025-08-29 | $16.13 | $16.13 | 10,400 | — | — |
| 2025-08-28 | $16.35 | $16.35 | 27,300 | — | — |
| 2025-08-27 | $17.33 | $17.33 | 29,800 | — | — |
| 2025-08-26 | $17.53 | $17.53 | 5,300 | — | — |
| 2025-08-25 | $17.79 | $17.79 | 4,300 | — | — |
| 2025-08-22 | $17.85 | $17.85 | 17,800 | — | — |
| 2025-08-21 | $17.80 | $17.80 | 2,500 | — | — |
| 2025-08-20 | $17.55 | $17.55 | 31,500 | — | — |
| 2025-08-19 | $17.95 | $17.95 | 13,300 | — | — |
| 2025-08-18 | $18.06 | $18.06 | 2,500 | — | — |
| 2025-08-15 | $17.90 | $17.90 | 2,000 | — | — |
| 2025-08-14 | $17.80 | $17.80 | 6,600 | — | — |
| 2025-08-13 | $18.05 | $18.05 | 9,800 | — | — |
| 2025-08-12 | $18.12 | $18.12 | 6,100 | — | — |
| 2025-08-11 | $17.97 | $17.97 | 6,200 | — | — |
| 2025-08-08 | $18.21 | $18.21 | 4,500 | — | — |
| 2025-08-07 | $18.20 | $18.20 | 5,000 | — | — |
| 2025-08-06 | $18.20 | $18.20 | 7,100 | — | — |
| 2025-08-05 | $17.84 | $17.84 | 9,800 | — | — |
| 2025-08-04 | $17.94 | $17.94 | 1,600 | — | — |
| 2025-08-01 | $17.70 | $17.70 | 8,000 | — | — |
| 2025-07-31 | $17.64 | $17.64 | 21,900 | — | — |
| 2025-07-30 | $17.73 | $17.73 | 36,100 | — | — |
| 2025-07-29 | $18.10 | $18.10 | 43,100 | — | — |
| 2025-07-28 | $17.90 | $17.90 | 4,500 | — | — |
| 2025-07-25 | $17.71 | $17.71 | 5,900 | — | — |
| 2025-07-24 | $17.65 | $17.65 | 8,600 | — | — |
| 2025-07-23 | $18.09 | $18.09 | 3,300 | — | — |
| 2025-07-22 | $17.63 | $17.63 | 8,000 | — | — |
| 2025-07-21 | $17.50 | $17.50 | 21,600 | — | — |
| 2025-07-18 | $17.50 | $17.50 | 30,700 | — | — |
| 2025-07-17 | $18.17 | $18.17 | 6,000 | — | — |
| 2025-07-16 | $17.86 | $17.86 | 6,000 | — | — |
| 2025-07-15 | $17.89 | $17.89 | 2,800 | — | — |
| 2025-07-14 | $18.16 | $18.16 | 5,600 | — | — |
| 2025-07-11 | $18.06 | $18.06 | 24,400 | — | — |
| 2025-07-10 | $18.40 | $18.40 | 10,600 | — | — |
| 2025-07-09 | $18.43 | $18.43 | 10,400 | — | — |
| 2025-07-08 | $18.64 | $18.64 | 15,000 | — | — |
| 2025-07-07 | $18.74 | $18.74 | 12,600 | — | — |
| 2025-07-03 | $19.00 | $19.00 | 8,500 | — | — |
| 2025-07-02 | $19.16 | $19.16 | 12,300 | — | — |
| 2025-07-01 | $18.96 | $18.96 | 30,300 | — | — |
| 2025-06-30 | $19.41 | $19.41 | 16,300 | — | — |
| 2025-06-27 | $19.35 | $19.35 | 10,100 | — | — |
| 2025-06-26 | $19.48 | $19.48 | 15,200 | — | — |
| 2025-06-25 | $19.44 | $19.44 | 12,300 | — | — |
| 2025-06-24 | $19.75 | $19.75 | 32,100 | — | — |
| 2025-06-23 | $19.65 | $19.65 | 12,400 | — | — |
| 2025-06-20 | $19.28 | $19.28 | 45,000 | — | — |
| 2025-06-18 | $19.48 | $19.48 | 18,100 | — | — |
| 2025-06-17 | $19.73 | $19.73 | 10,300 | — | — |
| 2025-06-16 | $19.24 | $19.24 | 9,500 | — | — |
| 2025-06-13 | $19.02 | $19.02 | 71,700 | — | — |
| 2025-06-12 | $19.68 | $19.68 | 19,700 | — | — |
| 2025-06-11 | $19.63 | $19.63 | 45,500 | — | — |
| 2025-06-10 | $19.79 | $19.79 | 30,300 | — | — |
| 2025-06-09 | $19.92 | $19.92 | 65,300 | — | — |
| 2025-06-06 | $19.92 | $19.92 | 42,600 | — | — |
| 2025-06-05 | $19.56 | $19.56 | 34,200 | — | — |
| 2025-06-04 | $19.15 | $19.15 | 34,900 | — | — |
| 2025-06-03 | $19.44 | $19.44 | 12,500 | — | — |
| 2025-06-02 | $19.22 | $19.22 | 14,900 | — | — |
| 2025-05-30 | $19.45 | $19.45 | 39,600 | — | — |
| 2025-05-29 | $19.50 | $19.50 | 12,200 | — | — |
| 2025-05-28 | $19.60 | $19.60 | 26,600 | — | — |
| 2025-05-27 | $19.89 | $19.89 | 66,100 | — | — |
| 2025-05-23 | $19.01 | $19.01 | 20,300 | — | — |
| 2025-05-22 | $17.95 | $17.95 | 8,200 | — | — |
| 2025-05-21 | $18.35 | $18.35 | 17,100 | — | — |
| 2025-05-20 | $17.60 | $17.60 | 35,100 | — | — |
| 2025-05-19 | $17.83 | $17.83 | 15,500 | — | — |
| 2025-05-16 | $17.85 | $17.85 | 11,800 | — | — |
| 2025-05-15 | $18.30 | $18.30 | 13,200 | — | — |
| 2025-05-14 | $17.28 | $17.28 | 13,200 | — | — |
| 2025-05-13 | $17.76 | $17.76 | 49,900 | — | — |
| 2025-05-12 | $17.60 | $17.60 | 36,900 | — | — |
| 2025-05-09 | $18.58 | $18.58 | 42,000 | — | — |
| 2025-05-08 | $18.70 | $18.70 | 39,600 | — | — |
| 2025-05-07 | $18.42 | $18.42 | 13,300 | — | — |
| 2025-05-06 | $18.31 | $18.31 | 10,300 | — | — |
| 2025-05-05 | $18.57 | $18.57 | 39,200 | — | — |
| 2025-05-02 | $18.87 | $18.87 | 70,600 | — | — |
| 2025-05-01 | $17.73 | $17.73 | 63,600 | — | — |
| 2025-04-30 | $17.40 | $17.40 | 19,000 | — | — |
| 2025-04-29 | $17.57 | $17.57 | 27,300 | — | — |
| 2025-04-28 | $17.86 | $17.86 | 9,200 | — | — |
| 2025-04-25 | $17.00 | $17.00 | 63,800 | — | — |
| 2025-04-24 | $18.05 | $18.05 | 24,700 | — | — |
| 2025-04-23 | $17.89 | $17.89 | 7,000 | — | — |
| 2025-04-22 | $17.78 | $17.78 | 12,800 | — | — |
| 2025-04-21 | $18.12 | $18.12 | 18,500 | — | — |
| 2025-04-17 | $18.27 | $18.27 | 25,900 | — | — |
| 2025-04-16 | $18.02 | $18.02 | 28,900 | — | — |
| 2025-04-15 | $17.93 | $17.93 | 29,500 | — | — |
| 2025-04-14 | $17.16 | $17.16 | 14,300 | — | — |
| 2025-04-11 | $16.75 | $16.75 | 48,100 | — | — |
| 2025-04-10 | $16.15 | $16.15 | 37,700 | — | — |
| 2025-04-09 | $16.24 | $16.24 | 100,700 | — | — |
| 2025-04-08 | $14.80 | $14.80 | 51,600 | — | — |
| 2025-04-07 | $14.37 | $14.37 | 174,200 | — | — |
| 2025-04-04 | $15.50 | $15.50 | 95,700 | — | — |
| 2025-04-03 | $17.59 | $17.59 | 36,400 | — | — |
| 2025-04-02 | $18.30 | $18.30 | 46,200 | — | — |
| 2025-04-01 | $18.66 | $18.66 | 29,900 | — | — |
| 2025-03-31 | $19.03 | $19.03 | 33,400 | — | — |
| 2025-03-28 | $19.18 | $19.18 | 35,800 | — | — |
| 2025-03-27 | $19.40 | $19.40 | 36,600 | — | — |
| 2025-03-26 | $19.66 | $19.66 | 29,600 | — | — |
| 2025-03-25 | $19.68 | $19.68 | 21,500 | — | — |
| 2025-03-24 | $19.61 | $19.61 | 35,800 | — | — |
| 2025-03-21 | $19.57 | $19.57 | 52,000 | — | — |
| 2025-03-20 | $19.64 | $19.64 | 47,900 | — | — |
| 2025-03-19 | $18.74 | $18.74 | 39,100 | — | — |
| 2025-03-18 | $18.97 | $18.97 | 30,800 | — | — |
| 2025-03-17 | $18.83 | $18.83 | 32,700 | — | — |
| 2025-03-14 | $18.77 | $18.77 | 72,200 | — | — |
| 2025-03-13 | $18.70 | $18.70 | 41,600 | — | — |
| 2025-03-12 | $18.84 | $18.84 | 33,000 | — | — |
| 2025-03-11 | $18.40 | $18.40 | 59,600 | — | — |
| 2025-03-10 | $18.30 | $18.30 | 49,400 | — | — |
| 2025-03-07 | $18.84 | $18.84 | 23,400 | — | — |
| 2025-03-06 | $18.71 | $18.71 | 57,400 | — | — |
| 2025-03-05 | $18.98 | $18.98 | 53,100 | — | — |
| 2025-03-04 | $17.99 | $17.99 | 80,600 | — | — |
| 2025-03-03 | $19.54 | $19.54 | 34,700 | — | — |
| 2025-02-28 | $19.58 | $19.58 | 38,400 | — | — |
| 2025-02-27 | $19.68 | $19.68 | 52,900 | — | — |
| 2025-02-26 | $20.56 | $20.56 | 41,500 | — | — |
| 2025-02-25 | $20.77 | $20.77 | 38,100 | — | — |
| 2025-02-24 | $20.88 | $20.88 | 56,300 | — | — |
| 2025-02-21 | $21.41 | $21.41 | 22,000 | — | — |
| 2025-02-20 | $21.31 | $21.31 | 86,300 | — | — |
| 2025-02-19 | $21.20 | $21.20 | 21,100 | — | — |
| 2025-02-18 | $21.24 | $21.24 | 36,600 | — | — |
| 2025-02-14 | $21.59 | $21.59 | 103,500 | — | — |
| 2025-02-13 | $21.60 | $21.60 | 74,400 | — | — |
| 2025-02-12 | $21.28 | $21.28 | 98,600 | — | — |
| 2025-02-11 | $20.65 | $20.65 | 99,400 | — | — |
| 2025-02-10 | $21.80 | $21.80 | 66,900 | — | — |
| 2025-02-07 | $22.15 | $22.15 | 20,200 | — | — |
| 2025-02-06 | $22.10 | $22.10 | 57,700 | — | — |
| 2025-02-05 | $22.60 | $22.60 | 43,900 | — | — |
| 2025-02-04 | $22.67 | $22.67 | 52,800 | — | — |
| 2025-02-03 | $22.86 | $22.86 | 73,300 | — | — |
| 2025-01-31 | $22.91 | $22.91 | 86,100 | — | — |
| 2025-01-30 | $22.35 | $22.35 | 54,800 | — | — |
| 2025-01-29 | $22.15 | $22.15 | 37,600 | — | — |
| 2025-01-28 | $22.33 | $22.33 | 62,400 | — | — |
| 2025-01-27 | $22.03 | $22.03 | 102,400 | — | — |
| 2025-01-24 | $22.51 | $22.51 | 90,300 | — | — |
| 2025-01-23 | $22.63 | $22.63 | 159,400 | — | — |
| 2025-01-22 | $22.69 | $22.69 | 65,300 | — | — |
| 2025-01-21 | $22.64 | $22.64 | 42,800 | — | — |
| 2025-01-17 | $22.74 | $22.74 | 71,500 | — | — |
| 2025-01-16 | $22.21 | $22.21 | 45,300 | — | — |
| 2025-01-15 | $22.17 | $22.17 | 203,700 | — | — |
| 2025-01-14 | $22.44 | $22.44 | 220,400 | — | — |
| 2025-01-13 | $22.38 | $22.38 | 329,700 | — | — |
| 2025-01-10 | $21.15 | $21.15 | 349,800 | — | — |
| 2025-01-08 | $18.70 | $18.70 | 166,600 | — | — |
| 2025-01-07 | $18.22 | $18.22 | 154,600 | — | — |
| 2025-01-06 | $17.65 | $17.65 | 169,300 | — | — |
| 2025-01-03 | $17.56 | $17.56 | 159,300 | — | — |
| 2025-01-02 | $16.93 | $16.93 | 9,400 | — | — |