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
- 2020-07-23 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 | $24.83 | $24.83 | 230,200 | — | — |
| 2025-12-30 | $25.58 | $25.58 | 214,600 | — | — |
| 2025-12-29 | $26.23 | $26.23 | 200,000 | — | — |
| 2025-12-26 | $26.04 | $26.04 | 140,300 | — | — |
| 2025-12-24 | $26.27 | $26.27 | 97,700 | — | — |
| 2025-12-23 | $26.11 | $26.11 | 214,900 | — | — |
| 2025-12-22 | $26.06 | $26.06 | 251,700 | — | — |
| 2025-12-19 | $26.13 | $26.13 | 784,500 | — | — |
| 2025-12-18 | $25.30 | $25.30 | 288,900 | — | — |
| 2025-12-17 | $25.18 | $25.18 | 341,200 | — | — |
| 2025-12-16 | $26.40 | $26.40 | 516,500 | — | — |
| 2025-12-15 | $27.00 | $27.00 | 308,200 | — | — |
| 2025-12-12 | $26.71 | $26.71 | 389,900 | — | — |
| 2025-12-11 | $27.36 | $27.36 | 388,600 | — | — |
| 2025-12-10 | $26.23 | $26.23 | 471,800 | — | — |
| 2025-12-09 | $26.50 | $26.50 | 298,100 | — | — |
| 2025-12-08 | $26.69 | $26.69 | 439,500 | — | — |
| 2025-12-05 | $26.30 | $26.30 | 353,000 | — | — |
| 2025-12-04 | $26.07 | $26.07 | 446,000 | — | — |
| 2025-12-03 | $26.06 | $26.06 | 440,800 | — | — |
| 2025-12-02 | $24.96 | $24.96 | 167,400 | — | — |
| 2025-12-01 | $25.47 | $25.47 | 292,400 | — | — |
| 2025-11-28 | $25.65 | $25.65 | 104,800 | — | — |
| 2025-11-26 | $25.65 | $25.65 | 247,500 | — | — |
| 2025-11-25 | $25.59 | $25.59 | 210,400 | — | — |
| 2025-11-24 | $25.48 | $25.48 | 269,300 | — | — |
| 2025-11-21 | $25.19 | $25.19 | 441,500 | — | — |
| 2025-11-20 | $24.39 | $24.39 | 498,100 | — | — |
| 2025-11-19 | $25.10 | $25.10 | 269,800 | — | — |
| 2025-11-18 | $24.27 | $24.27 | 302,000 | — | — |
| 2025-11-17 | $23.76 | $23.76 | 417,100 | — | — |
| 2025-11-14 | $24.33 | $24.33 | 187,800 | — | — |
| 2025-11-13 | $24.44 | $24.44 | 348,600 | — | — |
| 2025-11-12 | $25.05 | $25.05 | 388,300 | — | — |
| 2025-11-11 | $24.20 | $24.20 | 360,100 | — | — |
| 2025-11-10 | $24.70 | $24.70 | 577,700 | — | — |
| 2025-11-07 | $25.92 | $25.92 | 375,100 | — | — |
| 2025-11-06 | $25.21 | $25.21 | 811,800 | — | — |
| 2025-11-05 | $25.97 | $25.97 | 834,400 | — | — |
| 2025-11-04 | $24.63 | $24.63 | 410,200 | — | — |
| 2025-11-03 | $25.10 | $25.10 | 413,200 | — | — |
| 2025-10-31 | $25.88 | $25.88 | 501,500 | — | — |
| 2025-10-30 | $26.00 | $26.00 | 343,600 | — | — |
| 2025-10-29 | $26.64 | $26.64 | 332,500 | — | — |
| 2025-10-28 | $27.09 | $27.09 | 263,000 | — | — |
| 2025-10-27 | $27.90 | $27.90 | 301,700 | — | — |
| 2025-10-24 | $29.07 | $29.07 | 420,500 | — | — |
| 2025-10-23 | $28.54 | $28.54 | 452,400 | — | — |
| 2025-10-22 | $27.13 | $27.13 | 327,800 | — | — |
| 2025-10-21 | $27.25 | $27.25 | 507,100 | — | — |
| 2025-10-20 | $27.88 | $27.88 | 490,800 | — | — |
| 2025-10-17 | $27.03 | $27.03 | 460,400 | — | — |
| 2025-10-16 | $28.09 | $28.09 | 478,200 | — | — |
| 2025-10-15 | $28.89 | $28.89 | 710,000 | — | — |
| 2025-10-14 | $29.93 | $29.93 | 643,200 | — | — |
| 2025-10-13 | $29.06 | $29.06 | 358,700 | — | — |
| 2025-10-10 | $27.41 | $27.41 | 410,600 | — | — |
| 2025-10-09 | $28.36 | $28.36 | 386,100 | — | — |
| 2025-10-08 | $28.78 | $28.78 | 391,000 | — | — |
| 2025-10-07 | $28.66 | $28.66 | 358,100 | — | — |
| 2025-10-06 | $28.40 | $28.40 | 422,700 | — | — |
| 2025-10-03 | $28.37 | $28.37 | 384,700 | — | — |
| 2025-10-02 | $27.95 | $27.95 | 450,200 | — | — |
| 2025-10-01 | $28.16 | $28.16 | 419,700 | — | — |
| 2025-09-30 | $27.46 | $27.46 | 404,700 | — | — |
| 2025-09-29 | $27.70 | $27.70 | 306,400 | — | — |
| 2025-09-26 | $27.73 | $27.73 | 254,000 | — | — |
| 2025-09-25 | $27.90 | $27.90 | 316,000 | — | — |
| 2025-09-24 | $27.93 | $27.93 | 466,800 | — | — |
| 2025-09-23 | $27.85 | $27.85 | 372,600 | — | — |
| 2025-09-22 | $28.91 | $28.91 | 499,900 | — | — |
| 2025-09-19 | $28.57 | $28.57 | 917,100 | — | — |
| 2025-09-18 | $29.43 | $29.43 | 508,800 | — | — |
| 2025-09-17 | $29.33 | $29.33 | 482,700 | — | — |
| 2025-09-16 | $30.50 | $30.50 | 381,100 | — | — |
| 2025-09-15 | $30.65 | $30.65 | 563,200 | — | — |
| 2025-09-12 | $29.81 | $29.81 | 392,600 | — | — |
| 2025-09-11 | $30.00 | $30.00 | 552,300 | — | — |
| 2025-09-10 | $29.02 | $29.02 | 377,600 | — | — |
| 2025-09-09 | $28.52 | $28.52 | 402,700 | — | — |
| 2025-09-08 | $29.20 | $29.20 | 385,800 | — | — |
| 2025-09-05 | $30.41 | $30.41 | 378,700 | — | — |
| 2025-09-04 | $29.32 | $29.32 | 437,900 | — | — |
| 2025-09-03 | $28.73 | $28.73 | 403,600 | — | — |
| 2025-09-02 | $30.67 | $30.67 | 436,900 | — | — |
| 2025-08-29 | $31.06 | $31.06 | 345,300 | — | — |
| 2025-08-28 | $30.13 | $30.13 | 409,500 | — | — |
| 2025-08-27 | $30.05 | $30.05 | 415,600 | — | — |
| 2025-08-26 | $29.17 | $29.17 | 427,700 | — | — |
| 2025-08-25 | $29.36 | $29.36 | 407,200 | — | — |
| 2025-08-22 | $30.05 | $30.05 | 550,000 | — | — |
| 2025-08-21 | $27.98 | $27.98 | 272,800 | — | — |
| 2025-08-20 | $27.42 | $27.42 | 357,800 | — | — |
| 2025-08-19 | $27.23 | $27.23 | 542,400 | — | — |
| 2025-08-18 | $27.96 | $27.96 | 601,800 | — | — |
| 2025-08-15 | $28.00 | $28.00 | 650,200 | — | — |
| 2025-08-14 | $28.08 | $28.08 | 495,200 | — | — |
| 2025-08-13 | $27.89 | $27.89 | 1,272,900 | — | — |
| 2025-08-12 | $27.29 | $27.29 | 1,316,200 | — | — |
| 2025-08-11 | $25.31 | $25.31 | 577,900 | — | — |
| 2025-08-08 | $26.13 | $26.13 | 943,700 | — | — |
| 2025-08-07 | $24.53 | $24.53 | 1,334,300 | — | — |
| 2025-08-06 | $22.61 | $22.61 | 404,600 | — | — |
| 2025-08-05 | $22.72 | $22.72 | 511,600 | — | — |
| 2025-08-04 | $21.28 | $21.28 | 404,500 | — | — |
| 2025-08-01 | $20.57 | $20.57 | 318,500 | — | — |
| 2025-07-31 | $22.69 | $22.69 | 347,400 | — | — |
| 2025-07-30 | $22.23 | $22.23 | 249,700 | — | — |
| 2025-07-29 | $22.39 | $22.39 | 350,100 | — | — |
| 2025-07-28 | $23.27 | $23.27 | 211,100 | — | — |
| 2025-07-25 | $23.44 | $23.44 | 200,600 | — | — |
| 2025-07-24 | $23.12 | $23.12 | 307,100 | — | — |
| 2025-07-23 | $22.67 | $22.67 | 174,900 | — | — |
| 2025-07-22 | $22.54 | $22.54 | 404,000 | — | — |
| 2025-07-21 | $21.29 | $21.29 | 220,900 | — | — |
| 2025-07-18 | $21.94 | $21.94 | 274,000 | — | — |
| 2025-07-17 | $21.93 | $21.93 | 221,800 | — | — |
| 2025-07-16 | $22.11 | $22.11 | 214,600 | — | — |
| 2025-07-15 | $22.74 | $22.74 | 381,400 | — | — |
| 2025-07-14 | $22.95 | $22.95 | 184,900 | — | — |
| 2025-07-11 | $22.99 | $22.99 | 213,800 | — | — |
| 2025-07-10 | $23.57 | $23.57 | 279,400 | — | — |
| 2025-07-09 | $23.66 | $23.66 | 410,800 | — | — |
| 2025-07-08 | $23.58 | $23.58 | 375,500 | — | — |
| 2025-07-07 | $22.31 | $22.31 | 400,400 | — | — |
| 2025-07-03 | $22.31 | $22.31 | 113,700 | — | — |
| 2025-07-02 | $22.40 | $22.40 | 279,500 | — | — |
| 2025-07-01 | $21.94 | $21.94 | 223,200 | — | — |
| 2025-06-30 | $21.89 | $21.89 | 468,800 | — | — |
| 2025-06-27 | $21.60 | $21.60 | 1,410,300 | — | — |
| 2025-06-26 | $22.33 | $22.33 | 331,200 | — | — |
| 2025-06-25 | $21.61 | $21.61 | 357,500 | — | — |
| 2025-06-24 | $21.74 | $21.74 | 382,700 | — | — |
| 2025-06-23 | $21.18 | $21.18 | 400,000 | — | — |
| 2025-06-20 | $21.78 | $21.78 | 357,600 | — | — |
| 2025-06-18 | $22.37 | $22.37 | 397,000 | — | — |
| 2025-06-17 | $23.24 | $23.24 | 418,600 | — | — |
| 2025-06-16 | $23.62 | $23.62 | 351,800 | — | — |
| 2025-06-13 | $22.96 | $22.96 | 443,000 | — | — |
| 2025-06-12 | $23.44 | $23.44 | 330,100 | — | — |
| 2025-06-11 | $22.33 | $22.33 | 556,900 | — | — |
| 2025-06-10 | $22.70 | $22.70 | 428,200 | — | — |
| 2025-06-09 | $22.12 | $22.12 | 324,300 | — | — |
| 2025-06-06 | $21.41 | $21.41 | 450,900 | — | — |
| 2025-06-05 | $20.91 | $20.91 | 316,000 | — | — |
| 2025-06-04 | $20.47 | $20.47 | 212,500 | — | — |
| 2025-06-03 | $20.78 | $20.78 | 258,400 | — | — |
| 2025-06-02 | $20.24 | $20.24 | 255,600 | — | — |
| 2025-05-30 | $19.53 | $19.53 | 283,600 | — | — |
| 2025-05-29 | $19.76 | $19.76 | 288,900 | — | — |
| 2025-05-28 | $20.34 | $20.34 | 396,200 | — | — |
| 2025-05-27 | $20.44 | $20.44 | 737,800 | — | — |
| 2025-05-23 | $19.25 | $19.25 | 337,100 | — | — |
| 2025-05-22 | $19.72 | $19.72 | 285,900 | — | — |
| 2025-05-21 | $19.50 | $19.50 | 357,600 | — | — |
| 2025-05-20 | $19.70 | $19.70 | 301,200 | — | — |
| 2025-05-19 | $19.61 | $19.61 | 255,200 | — | — |
| 2025-05-16 | $19.36 | $19.36 | 723,800 | — | — |
| 2025-05-15 | $19.26 | $19.26 | 385,900 | — | — |
| 2025-05-14 | $18.93 | $18.93 | 398,200 | — | — |
| 2025-05-13 | $18.60 | $18.60 | 452,200 | — | — |
| 2025-05-12 | $19.33 | $19.33 | 742,900 | — | — |
| 2025-05-09 | $17.57 | $17.57 | 572,000 | — | — |
| 2025-05-08 | $17.70 | $17.70 | 1,171,300 | — | — |
| 2025-05-07 | $15.05 | $15.05 | 306,600 | — | — |
| 2025-05-06 | $15.26 | $15.26 | 219,300 | — | — |
| 2025-05-05 | $15.18 | $15.18 | 299,400 | — | — |
| 2025-05-02 | $15.47 | $15.47 | 296,700 | — | — |
| 2025-05-01 | $14.78 | $14.78 | 418,800 | — | — |
| 2025-04-30 | $14.63 | $14.63 | 292,300 | — | — |
| 2025-04-29 | $15.29 | $15.29 | 283,500 | — | — |
| 2025-04-28 | $15.21 | $15.21 | 247,700 | — | — |
| 2025-04-25 | $15.24 | $15.24 | 279,900 | — | — |
| 2025-04-24 | $15.16 | $15.16 | 340,100 | — | — |
| 2025-04-23 | $14.51 | $14.51 | 378,200 | — | — |
| 2025-04-22 | $14.44 | $14.44 | 488,600 | — | — |
| 2025-04-21 | $14.09 | $14.09 | 352,000 | — | — |
| 2025-04-17 | $14.59 | $14.59 | 357,500 | — | — |
| 2025-04-16 | $14.26 | $14.26 | 595,300 | — | — |
| 2025-04-15 | $14.19 | $14.19 | 455,500 | — | — |
| 2025-04-14 | $14.15 | $14.15 | 567,200 | — | — |
| 2025-04-11 | $13.50 | $13.50 | 583,400 | — | — |
| 2025-04-10 | $12.78 | $12.78 | 698,400 | — | — |
| 2025-04-09 | $12.73 | $12.73 | 1,109,800 | — | — |
| 2025-04-08 | $10.74 | $10.74 | 899,900 | — | — |
| 2025-04-07 | $11.68 | $11.68 | 977,400 | — | — |
| 2025-04-04 | $11.85 | $11.85 | 1,077,300 | — | — |
| 2025-04-03 | $12.20 | $12.20 | 480,600 | — | — |
| 2025-04-02 | $13.60 | $13.60 | 864,200 | — | — |
| 2025-04-01 | $13.61 | $13.61 | 342,200 | — | — |
| 2025-03-31 | $14.26 | $14.26 | 559,800 | — | — |
| 2025-03-28 | $14.41 | $14.41 | 352,800 | — | — |
| 2025-03-27 | $14.82 | $14.82 | 367,500 | — | — |
| 2025-03-26 | $15.16 | $15.16 | 306,000 | — | — |
| 2025-03-25 | $15.38 | $15.38 | 654,100 | — | — |
| 2025-03-24 | $15.39 | $15.39 | 434,300 | — | — |
| 2025-03-21 | $14.63 | $14.63 | 1,820,500 | — | — |
| 2025-03-20 | $14.87 | $14.87 | 501,500 | — | — |
| 2025-03-19 | $15.39 | $15.39 | 605,400 | — | — |
| 2025-03-18 | $15.76 | $15.76 | 494,300 | — | — |
| 2025-03-17 | $16.47 | $16.47 | 711,300 | — | — |
| 2025-03-14 | $16.89 | $16.89 | 422,900 | — | — |
| 2025-03-13 | $16.87 | $16.87 | 435,300 | — | — |
| 2025-03-12 | $17.56 | $17.56 | 329,000 | — | — |
| 2025-03-11 | $17.59 | $17.59 | 785,500 | — | — |
| 2025-03-10 | $16.54 | $16.54 | 756,000 | — | — |
| 2025-03-07 | $17.25 | $17.25 | 594,900 | — | — |
| 2025-03-06 | $17.95 | $17.95 | 472,300 | — | — |
| 2025-03-05 | $19.90 | $19.90 | 412,100 | — | — |
| 2025-03-04 | $18.65 | $18.65 | 690,100 | — | — |
| 2025-03-03 | $19.87 | $19.87 | 622,100 | — | — |
| 2025-02-28 | $19.43 | $19.43 | 785,900 | — | — |
| 2025-02-27 | $23.13 | $23.13 | 1,053,400 | — | — |
| 2025-02-26 | $17.44 | $17.44 | 438,500 | — | — |
| 2025-02-25 | $17.35 | $17.35 | 343,900 | — | — |
| 2025-02-24 | $17.90 | $17.90 | 260,600 | — | — |
| 2025-02-21 | $17.74 | $17.74 | 284,300 | — | — |
| 2025-02-20 | $18.05 | $18.05 | 413,900 | — | — |
| 2025-02-19 | $18.25 | $18.25 | 417,000 | — | — |
| 2025-02-18 | $18.17 | $18.17 | 466,700 | — | — |
| 2025-02-14 | $18.84 | $18.84 | 301,500 | — | — |
| 2025-02-13 | $18.25 | $18.25 | 392,600 | — | — |
| 2025-02-12 | $18.59 | $18.59 | 294,700 | — | — |
| 2025-02-11 | $19.03 | $19.03 | 315,700 | — | — |
| 2025-02-10 | $21.09 | $21.09 | 317,500 | — | — |
| 2025-02-07 | $21.14 | $21.14 | 323,800 | — | — |
| 2025-02-06 | $20.97 | $20.97 | 504,400 | — | — |
| 2025-02-05 | $20.46 | $20.46 | 436,100 | — | — |
| 2025-02-04 | $19.88 | $19.88 | 433,100 | — | — |
| 2025-02-03 | $19.84 | $19.84 | 357,100 | — | — |
| 2025-01-31 | $20.82 | $20.82 | 392,000 | — | — |
| 2025-01-30 | $20.99 | $20.99 | 371,300 | — | — |
| 2025-01-29 | $20.89 | $20.89 | 380,600 | — | — |
| 2025-01-28 | $21.53 | $21.53 | 283,500 | — | — |
| 2025-01-27 | $21.73 | $21.73 | 631,900 | — | — |
| 2025-01-24 | $23.52 | $23.52 | 523,300 | — | — |
| 2025-01-23 | $22.50 | $22.50 | 491,700 | — | — |
| 2025-01-22 | $23.51 | $23.51 | 382,100 | — | — |
| 2025-01-21 | $24.01 | $24.01 | 685,300 | — | — |
| 2025-01-17 | $22.63 | $22.63 | 319,700 | — | — |
| 2025-01-16 | $22.27 | $22.27 | 430,800 | — | — |
| 2025-01-15 | $22.62 | $22.62 | 477,500 | — | — |
| 2025-01-14 | $21.10 | $21.10 | 403,400 | — | — |
| 2025-01-13 | $21.76 | $21.76 | 767,500 | — | — |
| 2025-01-10 | $21.56 | $21.56 | 1,038,700 | — | — |
| 2025-01-08 | $20.80 | $20.80 | 655,000 | — | — |
| 2025-01-07 | $20.71 | $20.71 | 916,300 | — | — |
| 2025-01-06 | $20.35 | $20.35 | 671,800 | — | — |
| 2025-01-03 | $19.20 | $19.20 | 479,600 | — | — |
| 2025-01-02 | $18.73 | $18.73 | 510,500 | — | — |