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
- 2021-11-09 to 2026-09-03
- 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 | $23.03 | $23.03 | 109,900 | — | — |
| 2025-12-30 | $23.52 | $23.52 | 177,800 | — | — |
| 2025-12-29 | $22.87 | $22.87 | 152,400 | — | — |
| 2025-12-26 | $22.27 | $22.27 | 164,200 | — | — |
| 2025-12-24 | $22.53 | $22.53 | 50,400 | — | — |
| 2025-12-23 | $22.86 | $22.86 | 121,600 | — | — |
| 2025-12-22 | $22.39 | $22.39 | 164,700 | — | — |
| 2025-12-19 | $21.85 | $21.85 | 160,300 | — | — |
| 2025-12-18 | $21.69 | $21.69 | 197,200 | — | — |
| 2025-12-17 | $22.91 | $22.91 | 188,800 | — | — |
| 2025-12-16 | $21.44 | $21.44 | 278,900 | — | — |
| 2025-12-15 | $23.58 | $23.58 | 219,000 | — | — |
| 2025-12-12 | $24.25 | $24.25 | 105,500 | — | — |
| 2025-12-11 | $25.00 | $25.00 | 68,900 | — | — |
| 2025-12-10 | $25.51 | $25.51 | 91,200 | — | — |
| 2025-12-09 | $24.78 | $24.78 | 118,800 | — | — |
| 2025-12-08 | $24.55 | $24.55 | 159,300 | — | — |
| 2025-12-05 | $25.50 | $25.50 | 336,000 | — | — |
| 2025-12-04 | $25.84 | $25.84 | 117,200 | — | — |
| 2025-12-03 | $25.50 | $25.50 | 136,900 | — | — |
| 2025-12-02 | $24.11 | $24.11 | 155,700 | — | — |
| 2025-12-01 | $25.05 | $25.05 | 116,600 | — | — |
| 2025-11-28 | $24.41 | $24.41 | 117,900 | — | — |
| 2025-11-26 | $23.36 | $23.36 | 111,300 | — | — |
| 2025-11-25 | $22.80 | $22.80 | 216,200 | — | — |
| 2025-11-24 | $23.29 | $23.29 | 216,500 | — | — |
| 2025-11-21 | $23.27 | $23.27 | 191,600 | — | — |
| 2025-11-20 | $22.88 | $22.88 | 137,300 | — | — |
| 2025-11-19 | $23.83 | $23.83 | 175,800 | — | — |
| 2025-11-18 | $24.73 | $24.73 | 182,700 | — | — |
| 2025-11-17 | $24.10 | $24.10 | 100,100 | — | — |
| 2025-11-14 | $25.53 | $25.53 | 187,000 | — | — |
| 2025-11-13 | $24.41 | $24.41 | 129,100 | — | — |
| 2025-11-12 | $24.21 | $24.21 | 114,800 | — | — |
| 2025-11-11 | $25.31 | $25.31 | 252,900 | — | — |
| 2025-11-10 | $24.31 | $24.31 | 129,300 | — | — |
| 2025-11-07 | $23.60 | $23.60 | 210,100 | — | — |
| 2025-11-06 | $22.54 | $22.54 | 174,200 | — | — |
| 2025-11-05 | $22.17 | $22.17 | 95,000 | — | — |
| 2025-11-04 | $22.08 | $22.08 | 151,800 | — | — |
| 2025-11-03 | $22.78 | $22.78 | 191,100 | — | — |
| 2025-10-31 | $22.45 | $22.45 | 278,900 | — | — |
| 2025-10-30 | $21.97 | $21.97 | 80,700 | — | — |
| 2025-10-29 | $22.49 | $22.49 | 115,700 | — | — |
| 2025-10-28 | $21.94 | $21.94 | 102,700 | — | — |
| 2025-10-27 | $22.78 | $22.78 | 94,100 | — | — |
| 2025-10-24 | $22.66 | $22.66 | 170,700 | — | — |
| 2025-10-23 | $23.44 | $23.44 | 248,500 | — | — |
| 2025-10-22 | $22.33 | $22.33 | 175,600 | — | — |
| 2025-10-21 | $21.43 | $21.43 | 102,400 | — | — |
| 2025-10-20 | $21.52 | $21.52 | 141,900 | — | — |
| 2025-10-17 | $20.65 | $20.65 | 102,400 | — | — |
| 2025-10-16 | $20.30 | $20.30 | 153,000 | — | — |
| 2025-10-15 | $21.25 | $21.25 | 175,300 | — | — |
| 2025-10-14 | $21.21 | $21.21 | 142,400 | — | — |
| 2025-10-13 | $21.39 | $21.39 | 121,900 | — | — |
| 2025-10-10 | $20.53 | $20.53 | 317,200 | — | — |
| 2025-10-09 | $22.74 | $22.74 | 159,600 | — | — |
| 2025-10-08 | $23.82 | $23.82 | 86,300 | — | — |
| 2025-10-07 | $24.24 | $24.24 | 150,400 | — | — |
| 2025-10-06 | $24.18 | $24.18 | 196,600 | — | — |
| 2025-10-03 | $23.81 | $23.81 | 279,800 | — | — |
| 2025-10-02 | $23.43 | $23.43 | 189,000 | — | — |
| 2025-10-01 | $24.46 | $24.46 | 125,800 | — | — |
| 2025-09-30 | $24.19 | $24.19 | 186,200 | — | — |
| 2025-09-29 | $25.08 | $25.08 | 169,200 | — | — |
| 2025-09-26 | $26.34 | $26.34 | 347,000 | — | — |
| 2025-09-25 | $25.71 | $25.71 | 137,000 | — | — |
| 2025-09-24 | $24.87 | $24.87 | 309,700 | — | — |
| 2025-09-23 | $24.02 | $24.02 | 376,700 | — | — |
| 2025-09-22 | $22.78 | $22.78 | 161,800 | — | — |
| 2025-09-19 | $22.90 | $22.90 | 250,600 | — | — |
| 2025-09-18 | $23.64 | $23.64 | 137,400 | — | — |
| 2025-09-17 | $23.96 | $23.96 | 113,900 | — | — |
| 2025-09-16 | $23.99 | $23.99 | 358,700 | — | — |
| 2025-09-15 | $22.77 | $22.77 | 260,700 | — | — |
| 2025-09-12 | $23.16 | $23.16 | 168,800 | — | — |
| 2025-09-11 | $23.62 | $23.62 | 209,400 | — | — |
| 2025-09-10 | $23.79 | $23.79 | 236,800 | — | — |
| 2025-09-09 | $22.53 | $22.53 | 206,100 | — | — |
| 2025-09-08 | $22.37 | $22.37 | 238,000 | — | — |
| 2025-09-05 | $22.61 | $22.61 | 288,900 | — | — |
| 2025-09-04 | $23.78 | $23.78 | 90,100 | — | — |
| 2025-09-03 | $23.22 | $23.22 | 194,100 | — | — |
| 2025-09-02 | $24.84 | $24.84 | 129,000 | — | — |
| 2025-08-29 | $24.68 | $24.68 | 192,500 | — | — |
| 2025-08-28 | $24.54 | $24.54 | 186,500 | — | — |
| 2025-08-27 | $23.82 | $23.82 | 216,000 | — | — |
| 2025-08-26 | $23.12 | $23.12 | 110,500 | — | — |
| 2025-08-25 | $23.25 | $23.25 | 181,000 | — | — |
| 2025-08-22 | $23.05 | $23.05 | 248,400 | — | — |
| 2025-08-21 | $21.81 | $21.81 | 113,800 | — | — |
| 2025-08-20 | $21.29 | $21.29 | 110,300 | — | — |
| 2025-08-19 | $20.75 | $20.75 | 101,500 | — | — |
| 2025-08-18 | $20.88 | $20.88 | 207,000 | — | — |
| 2025-08-15 | $21.30 | $21.30 | 238,900 | — | — |
| 2025-08-14 | $21.43 | $21.43 | 133,300 | — | — |
| 2025-08-13 | $21.44 | $21.44 | 289,800 | — | — |
| 2025-08-12 | $20.76 | $20.76 | 199,900 | — | — |
| 2025-08-11 | $20.48 | $20.48 | 228,800 | — | — |
| 2025-08-08 | $21.00 | $21.00 | 183,800 | — | — |
| 2025-08-07 | $20.68 | $20.68 | 168,000 | — | — |
| 2025-08-06 | $20.88 | $20.88 | 107,100 | — | — |
| 2025-08-05 | $21.59 | $21.59 | 176,100 | — | — |
| 2025-08-04 | $21.52 | $21.52 | 131,900 | — | — |
| 2025-08-01 | $21.61 | $21.61 | 205,400 | — | — |
| 2025-07-31 | $22.96 | $22.96 | 30,600 | — | — |
| 2025-07-30 | $23.41 | $23.41 | 59,000 | — | — |
| 2025-07-29 | $24.26 | $24.26 | 169,800 | — | — |
| 2025-07-28 | $23.58 | $23.58 | 185,700 | — | — |
| 2025-07-25 | $22.76 | $22.76 | 126,700 | — | — |
| 2025-07-24 | $23.15 | $23.15 | 174,100 | — | — |
| 2025-07-23 | $22.54 | $22.54 | 97,500 | — | — |
| 2025-07-22 | $21.56 | $21.56 | 117,700 | — | — |
| 2025-07-21 | $21.20 | $21.20 | 194,600 | — | — |
| 2025-07-18 | $22.29 | $22.29 | 239,000 | — | — |
| 2025-07-17 | $22.77 | $22.77 | 125,500 | — | — |
| 2025-07-16 | $22.21 | $22.21 | 135,200 | — | — |
| 2025-07-15 | $22.81 | $22.81 | 216,800 | — | — |
| 2025-07-14 | $23.93 | $23.93 | 270,900 | — | — |
| 2025-07-11 | $24.72 | $24.72 | 165,700 | — | — |
| 2025-07-10 | $24.28 | $24.28 | 142,500 | — | — |
| 2025-07-09 | $23.82 | $23.82 | 101,200 | — | — |
| 2025-07-08 | $24.33 | $24.33 | 392,300 | — | — |
| 2025-07-07 | $22.50 | $22.50 | 294,000 | — | — |
| 2025-07-03 | $23.19 | $23.19 | 243,000 | — | — |
| 2025-07-02 | $23.10 | $23.10 | 184,200 | — | — |
| 2025-07-01 | $22.07 | $22.07 | 208,600 | — | — |
| 2025-06-30 | $21.67 | $21.67 | 169,700 | — | — |
| 2025-06-27 | $22.00 | $22.00 | 220,900 | — | — |
| 2025-06-26 | $22.58 | $22.58 | 165,200 | — | — |
| 2025-06-25 | $21.68 | $21.68 | 358,400 | — | — |
| 2025-06-24 | $22.11 | $22.11 | 519,000 | — | — |
| 2025-06-23 | $22.97 | $22.97 | 896,100 | — | — |
| 2025-06-20 | $25.02 | $25.02 | 524,200 | — | — |
| 2025-06-18 | $24.36 | $24.36 | 476,400 | — | — |
| 2025-06-17 | $24.91 | $24.91 | 425,900 | — | — |
| 2025-06-16 | $24.22 | $24.22 | 627,600 | — | — |
| 2025-06-13 | $24.51 | $24.51 | 936,800 | — | — |
| 2025-06-12 | $23.26 | $23.26 | 244,000 | — | — |
| 2025-06-11 | $22.88 | $22.88 | 243,100 | — | — |
| 2025-06-10 | $21.99 | $21.99 | 306,600 | — | — |
| 2025-06-09 | $20.88 | $20.88 | 148,700 | — | — |
| 2025-06-06 | $20.80 | $20.80 | 233,500 | — | — |
| 2025-06-05 | $19.76 | $19.76 | 226,600 | — | — |
| 2025-06-04 | $19.80 | $19.80 | 357,000 | — | — |
| 2025-06-03 | $20.97 | $20.97 | 230,700 | — | — |
| 2025-06-02 | $20.19 | $20.19 | 284,900 | — | — |
| 2025-05-30 | $19.41 | $19.41 | 210,200 | — | — |
| 2025-05-29 | $19.94 | $19.94 | 239,100 | — | — |
| 2025-05-28 | $19.53 | $19.53 | 200,400 | — | — |
| 2025-05-27 | $20.25 | $20.25 | 235,200 | — | — |
| 2025-05-23 | $19.65 | $19.65 | 274,900 | — | — |
| 2025-05-22 | $19.57 | $19.57 | 145,100 | — | — |
| 2025-05-21 | $19.74 | $19.74 | 203,600 | — | — |
| 2025-05-20 | $20.86 | $20.86 | 137,600 | — | — |
| 2025-05-19 | $21.38 | $21.38 | 233,400 | — | — |
| 2025-05-16 | $22.22 | $22.22 | 151,600 | — | — |
| 2025-05-15 | $22.26 | $22.26 | 140,300 | — | — |
| 2025-05-14 | $22.27 | $22.27 | 150,200 | — | — |
| 2025-05-13 | $22.81 | $22.81 | 229,400 | — | — |
| 2025-05-12 | $21.75 | $21.75 | 338,000 | — | — |
| 2025-05-09 | $20.20 | $20.20 | 289,100 | — | — |
| 2025-05-08 | $19.59 | $19.59 | 260,700 | — | — |
| 2025-05-07 | $18.64 | $18.64 | 155,600 | — | — |
| 2025-05-06 | $18.58 | $18.58 | 288,900 | — | — |
| 2025-05-05 | $18.68 | $18.68 | 226,900 | — | — |
| 2025-05-02 | $19.69 | $19.69 | 349,800 | — | — |
| 2025-05-01 | $18.73 | $18.73 | 237,100 | — | — |
| 2025-04-30 | $18.47 | $18.47 | 317,300 | — | — |
| 2025-04-29 | $19.90 | $19.90 | 267,100 | — | — |
| 2025-04-28 | $20.08 | $20.08 | 266,000 | — | — |
| 2025-04-25 | $19.65 | $19.65 | 220,200 | — | — |
| 2025-04-24 | $19.70 | $19.70 | 171,400 | — | — |
| 2025-04-23 | $18.81 | $18.81 | 284,200 | — | — |
| 2025-04-22 | $18.96 | $18.96 | 197,300 | — | — |
| 2025-04-21 | $17.80 | $17.80 | 292,300 | — | — |
| 2025-04-17 | $19.32 | $19.32 | 456,000 | — | — |
| 2025-04-16 | $18.05 | $18.05 | 314,400 | — | — |
| 2025-04-15 | $17.59 | $17.59 | 191,400 | — | — |
| 2025-04-14 | $17.67 | $17.67 | 352,600 | — | — |
| 2025-04-11 | $17.61 | $17.61 | 492,600 | — | — |
| 2025-04-10 | $16.27 | $16.27 | 618,700 | — | — |
| 2025-04-09 | $20.49 | $20.49 | 524,300 | — | — |
| 2025-04-08 | $16.50 | $16.50 | 577,500 | — | — |
| 2025-04-07 | $17.70 | $17.70 | 469,500 | — | — |
| 2025-04-04 | $18.42 | $18.42 | 608,500 | — | — |
| 2025-04-03 | $25.60 | $25.60 | 261,100 | — | — |
| 2025-04-02 | $33.92 | $33.92 | 44,900 | — | — |
| 2025-04-01 | $33.69 | $33.69 | 22,700 | — | — |
| 2025-03-31 | $33.20 | $33.20 | 62,200 | — | — |
| 2025-03-28 | $32.03 | $32.03 | 98,500 | — | — |
| 2025-03-27 | $32.57 | $32.57 | 74,300 | — | — |
| 2025-03-26 | $33.59 | $33.59 | 128,000 | — | — |
| 2025-03-25 | $33.07 | $33.07 | 80,700 | — | — |
| 2025-03-24 | $32.57 | $32.57 | 112,500 | — | — |
| 2025-03-21 | $31.49 | $31.49 | 107,800 | — | — |
| 2025-03-20 | $32.20 | $32.20 | 48,700 | — | — |
| 2025-03-19 | $31.82 | $31.82 | 82,600 | — | — |
| 2025-03-18 | $30.43 | $30.43 | 75,300 | — | — |
| 2025-03-17 | $30.09 | $30.09 | 119,600 | — | — |
| 2025-03-14 | $28.88 | $28.88 | 114,200 | — | — |
| 2025-03-13 | $26.60 | $26.60 | 64,100 | — | — |
| 2025-03-12 | $27.03 | $27.03 | 61,700 | — | — |
| 2025-03-11 | $26.67 | $26.67 | 72,600 | — | — |
| 2025-03-10 | $27.22 | $27.22 | 146,100 | — | — |
| 2025-03-07 | $26.80 | $26.80 | 246,200 | — | — |
| 2025-03-06 | $25.43 | $25.43 | 100,200 | — | — |
| 2025-03-05 | $25.42 | $25.42 | 291,900 | — | — |
| 2025-03-04 | $26.49 | $26.49 | 209,800 | — | — |
| 2025-03-03 | $27.39 | $27.39 | 182,100 | — | — |
| 2025-02-28 | $30.49 | $30.49 | 126,300 | — | — |
| 2025-02-27 | $29.37 | $29.37 | 74,600 | — | — |
| 2025-02-26 | $29.01 | $29.01 | 73,400 | — | — |
| 2025-02-25 | $29.63 | $29.63 | 90,100 | — | — |
| 2025-02-24 | $31.21 | $31.21 | 71,800 | — | — |
| 2025-02-21 | $31.17 | $31.17 | 137,100 | — | — |
| 2025-02-20 | $33.21 | $33.21 | 93,900 | — | — |
| 2025-02-19 | $32.45 | $32.45 | 111,700 | — | — |
| 2025-02-18 | $31.36 | $31.36 | 130,000 | — | — |
| 2025-02-14 | $30.28 | $30.28 | 210,100 | — | — |
| 2025-02-13 | $30.05 | $30.05 | 104,800 | — | — |
| 2025-02-12 | $29.45 | $29.45 | 189,800 | — | — |
| 2025-02-11 | $31.89 | $31.89 | 122,100 | — | — |
| 2025-02-10 | $30.85 | $30.85 | 112,300 | — | — |
| 2025-02-07 | $29.01 | $29.01 | 102,700 | — | — |
| 2025-02-06 | $29.33 | $29.33 | 119,400 | — | — |
| 2025-02-05 | $30.88 | $30.88 | 45,200 | — | — |
| 2025-02-04 | $30.81 | $30.81 | 125,700 | — | — |
| 2025-02-03 | $29.00 | $29.00 | 169,000 | — | — |
| 2025-01-31 | $28.65 | $28.65 | 242,700 | — | — |
| 2025-01-30 | $31.39 | $31.39 | 73,500 | — | — |
| 2025-01-29 | $30.98 | $30.98 | 47,300 | — | — |
| 2025-01-28 | $30.79 | $30.79 | 66,100 | — | — |
| 2025-01-27 | $31.79 | $31.79 | 93,900 | — | — |
| 2025-01-24 | $32.66 | $32.66 | 148,200 | — | — |
| 2025-01-23 | $33.64 | $33.64 | 146,900 | — | — |
| 2025-01-22 | $33.24 | $33.24 | 111,600 | — | — |
| 2025-01-21 | $35.05 | $35.05 | 225,900 | — | — |
| 2025-01-17 | $36.11 | $36.11 | 257,900 | — | — |
| 2025-01-16 | $35.39 | $35.39 | 142,400 | — | — |
| 2025-01-15 | $34.52 | $34.52 | 114,200 | — | — |
| 2025-01-14 | $33.32 | $33.32 | 117,100 | — | — |
| 2025-01-13 | $32.39 | $32.39 | 224,200 | — | — |
| 2025-01-10 | $30.31 | $30.31 | 320,700 | — | — |
| 2025-01-08 | $29.94 | $29.94 | 220,400 | — | — |
| 2025-01-07 | $29.95 | $29.95 | 219,800 | — | — |
| 2025-01-06 | $28.92 | $28.92 | 190,400 | — | — |
| 2025-01-03 | $29.26 | $29.26 | 236,300 | — | — |
| 2025-01-02 | $28.52 | $28.52 | 280,900 | — | — |