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
- 2021-10-28 to 2026-08-27
- 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 | $23.69 | $29.53 | 300 | — | — |
| 2025-12-30 | $23.43 | $29.20 | 0 | — | — |
| 2025-12-29 | $23.43 | $29.20 | 0 | — | — |
| 2025-12-26 | $23.43 | $29.20 | 0 | — | — |
| 2025-12-24 | $23.43 | $29.20 | 0 | — | — |
| 2025-12-23 | $23.43 | $29.20 | 0 | — | — |
| 2025-12-22 | $23.43 | $29.20 | 0 | — | — |
| 2025-12-19 | $23.43 | $29.20 | 0 | — | — |
| 2025-12-18 | $23.43 | $29.20 | 0 | — | — |
| 2025-12-17 | $23.43 | $29.20 | 200 | — | — |
| 2025-12-16 | $23.60 | $29.42 | 0 | — | — |
| 2025-12-15 | $23.60 | $29.42 | 0 | — | — |
| 2025-12-12 | $23.60 | $29.42 | 400 | — | — |
| 2025-12-11 | $23.60 | $29.42 | 0 | — | — |
| 2025-12-10 | $23.60 | $29.42 | 0 | — | — |
| 2025-12-09 | $23.60 | $29.42 | 0 | — | — |
| 2025-12-08 | $23.60 | $29.42 | 400 | — | — |
| 2025-12-05 | $23.60 | $29.42 | 0 | — | — |
| 2025-12-04 | $23.60 | $29.42 | 500 | — | — |
| 2025-12-03 | $23.60 | $29.42 | 0 | — | — |
| 2025-12-02 | $23.60 | $29.42 | 0 | — | — |
| 2025-12-01 | $23.60 | $29.42 | 0 | — | — |
| 2025-11-28 | $23.60 | $29.42 | 600 | — | — |
| 2025-11-26 | $23.60 | $29.42 | 100 | — | — |
| 2025-11-25 | $23.60 | $29.42 | 0 | — | — |
| 2025-11-24 | $23.60 | $29.42 | 100 | — | — |
| 2025-11-21 | $23.70 | $29.54 | 0 | — | — |
| 2025-11-20 | $23.70 | $29.54 | 0 | — | — |
| 2025-11-19 | $23.70 | $29.54 | 400 | — | — |
| 2025-11-18 | $23.50 | $29.29 | 3,700 | — | — |
| 2025-11-17 | $23.39 | $29.16 | 200 | — | — |
| 2025-11-14 | $23.66 | $29.49 | 0 | — | — |
| 2025-11-13 | $23.66 | $29.49 | 1,600 | — | — |
| 2025-11-12 | $23.48 | $29.27 | 0 | — | — |
| 2025-11-11 | $23.48 | $29.27 | 0 | — | — |
| 2025-11-10 | $23.48 | $29.27 | 4,600 | — | — |
| 2025-11-07 | $23.26 | $28.99 | 4,900 | — | — |
| 2025-11-06 | $23.49 | $29.28 | 0 | — | — |
| 2025-11-05 | $23.49 | $29.28 | 0 | — | — |
| 2025-11-04 | $23.49 | $29.28 | 400,000 | — | — |
| 2025-11-03 | $23.64 | $29.47 | 0 | — | — |
| 2025-10-31 | $23.64 | $29.47 | 200 | — | — |
| 2025-10-30 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-29 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-28 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-27 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-24 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-23 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-22 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-21 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-20 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-17 | $23.55 | $29.36 | 0 | — | — |
| 2025-10-16 | $23.55 | $29.36 | 200 | — | — |
| 2025-10-15 | $23.70 | $29.54 | 0 | — | — |
| 2025-10-14 | $23.70 | $29.16 | 0 | — | — |
| 2025-10-13 | $23.70 | $29.16 | 0 | — | — |
| 2025-10-10 | $23.70 | $29.16 | 0 | — | — |
| 2025-10-09 | $23.70 | $29.16 | 0 | — | — |
| 2025-10-08 | $23.70 | $29.16 | 58,100 | — | — |
| 2025-10-07 | $23.62 | $29.06 | 0 | — | — |
| 2025-10-06 | $23.62 | $29.06 | 700 | — | — |
| 2025-10-03 | $23.38 | $28.76 | 0 | — | — |
| 2025-10-02 | $23.38 | $28.76 | 0 | — | — |
| 2025-10-01 | $23.38 | $28.76 | 0 | — | — |
| 2025-09-30 | $23.38 | $28.76 | 200 | — | — |
| 2025-09-29 | $23.67 | $29.12 | 0 | — | — |
| 2025-09-26 | $23.67 | $29.12 | 0 | — | — |
| 2025-09-25 | $23.67 | $29.12 | 500 | — | — |
| 2025-09-24 | $23.59 | $29.03 | 500 | — | — |
| 2025-09-23 | $23.70 | $29.16 | 0 | — | — |
| 2025-09-22 | $23.70 | $29.16 | 0 | — | — |
| 2025-09-19 | $23.70 | $29.16 | 0 | — | — |
| 2025-09-18 | $23.70 | $29.16 | 0 | — | — |
| 2025-09-17 | $23.70 | $29.16 | 2,700 | — | — |
| 2025-09-16 | $23.40 | $28.79 | 200 | — | — |
| 2025-09-15 | $23.40 | $28.79 | 0 | — | — |
| 2025-09-12 | $23.40 | $28.79 | 100 | — | — |
| 2025-09-11 | $23.40 | $28.79 | 700 | — | — |
| 2025-09-10 | $23.40 | $28.79 | 200 | — | — |
| 2025-09-09 | $23.40 | $28.79 | 0 | — | — |
| 2025-09-08 | $23.40 | $28.79 | 0 | — | — |
| 2025-09-05 | $23.40 | $28.79 | 0 | — | — |
| 2025-09-04 | $23.40 | $28.79 | 2,700 | — | — |
| 2025-09-03 | $23.24 | $28.60 | 0 | — | — |
| 2025-09-02 | $23.24 | $28.60 | 600 | — | — |
| 2025-08-29 | $23.24 | $28.59 | 800 | — | — |
| 2025-08-28 | $23.40 | $28.79 | 0 | — | — |
| 2025-08-27 | $23.40 | $28.79 | 300 | — | — |
| 2025-08-26 | $23.10 | $28.42 | 1,100 | — | — |
| 2025-08-25 | $23.24 | $28.59 | 0 | — | — |
| 2025-08-22 | $23.24 | $28.59 | 0 | — | — |
| 2025-08-21 | $23.24 | $28.59 | 600 | — | — |
| 2025-08-20 | $23.15 | $28.48 | 1,100 | — | — |
| 2025-08-19 | $23.45 | $28.85 | 0 | — | — |
| 2025-08-18 | $23.45 | $28.85 | 2,400 | — | — |
| 2025-08-15 | $23.35 | $28.73 | 0 | — | — |
| 2025-08-14 | $23.35 | $28.73 | 0 | — | — |
| 2025-08-13 | $23.35 | $28.73 | 0 | — | — |
| 2025-08-12 | $23.35 | $28.73 | 0 | — | — |
| 2025-08-11 | $23.35 | $28.73 | 0 | — | — |
| 2025-08-08 | $23.35 | $28.73 | 0 | — | — |
| 2025-08-07 | $23.35 | $28.73 | 0 | — | — |
| 2025-08-06 | $23.35 | $28.73 | 0 | — | — |
| 2025-08-05 | $23.35 | $28.73 | 100 | — | — |
| 2025-08-04 | $23.15 | $28.48 | 800 | — | — |
| 2025-08-01 | $23.40 | $28.79 | 0 | — | — |
| 2025-07-31 | $23.40 | $28.79 | 1,000 | — | — |
| 2025-07-30 | $23.22 | $28.57 | 0 | — | — |
| 2025-07-29 | $23.22 | $28.57 | 400 | — | — |
| 2025-07-28 | $23.32 | $28.69 | 0 | — | — |
| 2025-07-25 | $23.32 | $28.69 | 1,500 | — | — |
| 2025-07-24 | $23.35 | $28.73 | 1,800 | — | — |
| 2025-07-23 | $23.36 | $28.74 | 300 | — | — |
| 2025-07-22 | $23.32 | $28.69 | 0 | — | — |
| 2025-07-21 | $23.32 | $28.69 | 100 | — | — |
| 2025-07-18 | $23.19 | $28.53 | 3,000 | — | — |
| 2025-07-17 | $23.06 | $28.37 | 900 | — | — |
| 2025-07-16 | $23.18 | $28.52 | 0 | — | — |
| 2025-07-15 | $23.18 | $28.52 | 0 | — | — |
| 2025-07-14 | $23.18 | $28.14 | 0 | — | — |
| 2025-07-11 | $23.18 | $28.14 | 0 | — | — |
| 2025-07-10 | $23.18 | $28.14 | 0 | — | — |
| 2025-07-09 | $23.18 | $28.14 | 0 | — | — |
| 2025-07-08 | $23.18 | $28.14 | 0 | — | — |
| 2025-07-07 | $23.18 | $28.14 | 0 | — | — |
| 2025-07-03 | $23.18 | $28.14 | 0 | — | — |
| 2025-07-02 | $23.18 | $28.14 | 0 | — | — |
| 2025-07-01 | $23.18 | $28.14 | 0 | — | — |
| 2025-06-30 | $23.18 | $28.14 | 100 | — | — |
| 2025-06-27 | $23.15 | $28.10 | 300 | — | — |
| 2025-06-26 | $23.18 | $28.14 | 0 | — | — |
| 2025-06-25 | $23.18 | $28.14 | 500 | — | — |
| 2025-06-24 | $23.09 | $28.03 | 0 | — | — |
| 2025-06-23 | $23.09 | $28.03 | 200 | — | — |
| 2025-06-20 | $23.11 | $28.05 | 300 | — | — |
| 2025-06-18 | $23.04 | $27.97 | 100 | — | — |
| 2025-06-17 | $23.00 | $27.92 | 0 | — | — |
| 2025-06-16 | $23.00 | $27.92 | 0 | — | — |
| 2025-06-13 | $23.00 | $27.92 | 0 | — | — |
| 2025-06-12 | $23.00 | $27.92 | 0 | — | — |
| 2025-06-11 | $23.00 | $27.92 | 700 | — | — |
| 2025-06-10 | $22.95 | $27.86 | 200 | — | — |
| 2025-06-09 | $22.95 | $27.86 | 0 | — | — |
| 2025-06-06 | $22.95 | $27.86 | 500 | — | — |
| 2025-06-05 | $22.91 | $27.81 | 100 | — | — |
| 2025-06-04 | $22.72 | $27.58 | 50,400 | — | — |
| 2025-06-03 | $22.63 | $27.47 | 0 | — | — |
| 2025-06-02 | $22.63 | $27.47 | 0 | — | — |
| 2025-05-30 | $22.63 | $27.47 | 2,100 | — | — |
| 2025-05-29 | $22.54 | $27.36 | 0 | — | — |
| 2025-05-28 | $22.54 | $27.36 | 0 | — | — |
| 2025-05-27 | $22.54 | $27.36 | 0 | — | — |
| 2025-05-23 | $22.54 | $27.36 | 0 | — | — |
| 2025-05-22 | $22.54 | $27.36 | 100 | — | — |
| 2025-05-21 | $22.53 | $27.35 | 0 | — | — |
| 2025-05-20 | $22.53 | $27.35 | 0 | — | — |
| 2025-05-19 | $22.53 | $27.35 | 200 | — | — |
| 2025-05-16 | $22.46 | $27.26 | 0 | — | — |
| 2025-05-15 | $22.46 | $27.26 | 0 | — | — |
| 2025-05-14 | $22.46 | $27.26 | 0 | — | — |
| 2025-05-13 | $22.46 | $27.26 | 0 | — | — |
| 2025-05-12 | $22.46 | $27.26 | 0 | — | — |
| 2025-05-09 | $22.46 | $27.26 | 1,000 | — | — |
| 2025-05-08 | $22.55 | $27.37 | 1,100 | — | — |
| 2025-05-07 | $22.38 | $27.17 | 0 | — | — |
| 2025-05-06 | $22.38 | $27.17 | 0 | — | — |
| 2025-05-05 | $22.38 | $27.17 | 300 | — | — |
| 2025-05-02 | $22.48 | $27.29 | 200 | — | — |
| 2025-05-01 | $22.50 | $27.31 | 0 | — | — |
| 2025-04-30 | $22.50 | $27.31 | 1,100 | — | — |
| 2025-04-29 | $22.23 | $26.98 | 500 | — | — |
| 2025-04-28 | $22.12 | $26.85 | 0 | — | — |
| 2025-04-25 | $22.12 | $26.85 | 0 | — | — |
| 2025-04-24 | $22.12 | $26.85 | 0 | — | — |
| 2025-04-23 | $22.12 | $26.85 | 0 | — | — |
| 2025-04-22 | $22.12 | $26.85 | 0 | — | — |
| 2025-04-21 | $22.12 | $26.85 | 3,500 | — | — |
| 2025-04-17 | $22.32 | $27.09 | 300 | — | — |
| 2025-04-16 | $22.44 | $27.24 | 0 | — | — |
| 2025-04-15 | $22.44 | $27.24 | 0 | — | — |
| 2025-04-14 | $22.44 | $26.86 | 3,800 | — | — |
| 2025-04-11 | $22.67 | $27.14 | 0 | — | — |
| 2025-04-10 | $22.67 | $27.14 | 100 | — | — |
| 2025-04-09 | $22.68 | $27.15 | 0 | — | — |
| 2025-04-08 | $22.68 | $27.15 | 0 | — | — |
| 2025-04-07 | $22.68 | $27.15 | 200 | — | — |
| 2025-04-04 | $22.72 | $27.20 | 100 | — | — |
| 2025-04-03 | $22.73 | $27.21 | 0 | — | — |
| 2025-04-02 | $22.73 | $27.21 | 400 | — | — |
| 2025-04-01 | $22.77 | $27.26 | 200 | — | — |
| 2025-03-31 | $22.76 | $27.24 | 300 | — | — |
| 2025-03-28 | $22.65 | $27.11 | 0 | — | — |
| 2025-03-27 | $22.65 | $27.11 | 0 | — | — |
| 2025-03-26 | $22.65 | $27.11 | 200 | — | — |
| 2025-03-25 | $22.68 | $27.15 | 500 | — | — |
| 2025-03-24 | $22.81 | $27.31 | 1,100 | — | — |
| 2025-03-21 | $22.82 | $27.32 | 100 | — | — |
| 2025-03-20 | $22.76 | $27.25 | 100 | — | — |
| 2025-03-19 | $22.74 | $27.22 | 300 | — | — |
| 2025-03-18 | $22.74 | $27.22 | 0 | — | — |
| 2025-03-17 | $22.74 | $27.22 | 200 | — | — |
| 2025-03-14 | $22.73 | $27.21 | 100 | — | — |
| 2025-03-13 | $22.74 | $27.22 | 400 | — | — |
| 2025-03-12 | $22.73 | $27.22 | 0 | — | — |
| 2025-03-11 | $22.73 | $27.22 | 1,700 | — | — |
| 2025-03-10 | $22.76 | $27.25 | 0 | — | — |
| 2025-03-07 | $22.76 | $27.25 | 0 | — | — |
| 2025-03-06 | $22.76 | $27.25 | 0 | — | — |
| 2025-03-05 | $22.76 | $27.25 | 100 | — | — |
| 2025-03-04 | $22.72 | $27.20 | 200 | — | — |
| 2025-03-03 | $22.75 | $27.24 | 100 | — | — |
| 2025-02-28 | $22.70 | $27.18 | 0 | — | — |
| 2025-02-27 | $22.70 | $27.18 | 0 | — | — |
| 2025-02-26 | $22.70 | $27.18 | 2,900 | — | — |
| 2025-02-25 | $22.72 | $27.19 | 500 | — | — |
| 2025-02-24 | $22.70 | $27.18 | 600 | — | — |
| 2025-02-21 | $22.70 | $27.18 | 800 | — | — |
| 2025-02-20 | $22.64 | $27.10 | 1,300 | — | — |
| 2025-02-19 | $22.51 | $26.95 | 900 | — | — |
| 2025-02-18 | $22.61 | $27.07 | 500 | — | — |
| 2025-02-14 | $22.73 | $27.21 | 500 | — | — |
| 2025-02-13 | $22.70 | $27.18 | 0 | — | — |
| 2025-02-12 | $22.70 | $27.18 | 200 | — | — |
| 2025-02-11 | $22.71 | $27.18 | 2,600 | — | — |
| 2025-02-10 | $22.50 | $26.94 | 1,000 | — | — |
| 2025-02-07 | $22.60 | $27.06 | 0 | — | — |
| 2025-02-06 | $22.60 | $27.06 | 2,600 | — | — |
| 2025-02-05 | $22.58 | $27.03 | 100 | — | — |
| 2025-02-04 | $22.59 | $27.04 | 100 | — | — |
| 2025-02-03 | $22.60 | $27.06 | 100 | — | — |
| 2025-01-31 | $22.58 | $27.04 | 100 | — | — |
| 2025-01-30 | $22.58 | $27.03 | 600 | — | — |
| 2025-01-29 | $22.58 | $27.03 | 2,500 | — | — |
| 2025-01-28 | $22.57 | $27.02 | 100 | — | — |
| 2025-01-27 | $22.57 | $27.02 | 1,800 | — | — |
| 2025-01-24 | $22.56 | $27.01 | 5,700 | — | — |
| 2025-01-23 | $22.56 | $27.01 | 1,500 | — | — |
| 2025-01-22 | $22.56 | $27.01 | 1,100 | — | — |
| 2025-01-21 | $22.58 | $27.03 | 1,300 | — | — |
| 2025-01-17 | $22.58 | $27.03 | 0 | — | — |
| 2025-01-16 | $22.58 | $27.03 | 200 | — | — |
| 2025-01-15 | $22.51 | $26.95 | 1,500 | — | — |
| 2025-01-14 | $22.66 | $26.76 | 500 | — | — |
| 2025-01-13 | $22.64 | $26.73 | 0 | — | — |
| 2025-01-10 | $22.64 | $26.73 | 6,800 | — | — |
| 2025-01-08 | $22.44 | $26.50 | 2,600 | — | — |
| 2025-01-07 | $22.61 | $26.70 | 1,000 | — | — |
| 2025-01-06 | $22.61 | $26.70 | 0 | — | — |
| 2025-01-03 | $22.61 | $26.70 | 100 | — | — |
| 2025-01-02 | $22.59 | $26.68 | 1,100 | — | — |