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
- 2017-11-17 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 | $20.74 | $21.07 | 482,100 | — | — |
| 2025-12-30 | $21.35 | $21.69 | 398,700 | — | — |
| 2025-12-29 | $21.31 | $21.65 | 259,100 | — | — |
| 2025-12-26 | $21.37 | $21.71 | 239,100 | — | — |
| 2025-12-24 | $21.43 | $21.77 | 136,800 | — | — |
| 2025-12-23 | $21.59 | $21.94 | 346,900 | — | — |
| 2025-12-22 | $21.80 | $22.15 | 641,600 | — | — |
| 2025-12-19 | $21.49 | $21.83 | 1,348,100 | — | — |
| 2025-12-18 | $21.43 | $21.77 | 383,900 | — | — |
| 2025-12-17 | $21.18 | $21.52 | 399,200 | — | — |
| 2025-12-16 | $21.21 | $21.55 | 486,100 | — | — |
| 2025-12-15 | $21.14 | $21.48 | 553,200 | — | — |
| 2025-12-12 | $20.45 | $20.78 | 546,900 | — | — |
| 2025-12-11 | $20.19 | $20.51 | 565,100 | — | — |
| 2025-12-10 | $20.14 | $20.46 | 835,400 | — | — |
| 2025-12-09 | $19.47 | $19.78 | 637,200 | — | — |
| 2025-12-08 | $19.95 | $20.27 | 765,600 | — | — |
| 2025-12-05 | $20.03 | $20.35 | 536,100 | — | — |
| 2025-12-04 | $20.01 | $20.33 | 389,300 | — | — |
| 2025-12-03 | $19.97 | $20.29 | 542,300 | — | — |
| 2025-12-02 | $20.12 | $20.44 | 900,300 | — | — |
| 2025-12-01 | $20.04 | $20.36 | 449,100 | — | — |
| 2025-11-28 | $20.42 | $20.75 | 203,300 | — | — |
| 2025-11-26 | $20.39 | $20.72 | 408,100 | — | — |
| 2025-11-25 | $20.77 | $21.10 | 460,200 | — | — |
| 2025-11-24 | $19.84 | $20.16 | 753,700 | — | — |
| 2025-11-21 | $20.32 | $20.65 | 497,100 | — | — |
| 2025-11-20 | $19.39 | $19.70 | 510,000 | — | — |
| 2025-11-19 | $19.81 | $20.13 | 455,900 | — | — |
| 2025-11-18 | $20.06 | $20.33 | 492,000 | — | — |
| 2025-11-17 | $19.96 | $20.23 | 375,400 | — | — |
| 2025-11-14 | $20.75 | $21.03 | 438,700 | — | — |
| 2025-11-13 | $21.13 | $21.42 | 413,300 | — | — |
| 2025-11-12 | $21.49 | $21.78 | 586,800 | — | — |
| 2025-11-11 | $21.68 | $21.97 | 373,900 | — | — |
| 2025-11-10 | $21.85 | $22.14 | 394,900 | — | — |
| 2025-11-07 | $21.91 | $22.21 | 420,200 | — | — |
| 2025-11-06 | $22.03 | $22.33 | 401,700 | — | — |
| 2025-11-05 | $22.24 | $22.54 | 755,900 | — | — |
| 2025-11-04 | $22.53 | $22.83 | 934,800 | — | — |
| 2025-11-03 | $23.07 | $23.38 | 791,800 | — | — |
| 2025-10-31 | $23.27 | $23.58 | 891,600 | — | — |
| 2025-10-30 | $23.32 | $23.63 | 1,114,400 | — | — |
| 2025-10-29 | $21.94 | $22.24 | 745,000 | — | — |
| 2025-10-28 | $21.29 | $21.58 | 1,020,700 | — | — |
| 2025-10-27 | $21.32 | $21.61 | 541,000 | — | — |
| 2025-10-24 | $21.23 | $21.52 | 440,000 | — | — |
| 2025-10-23 | $20.93 | $21.21 | 1,157,100 | — | — |
| 2025-10-22 | $20.91 | $21.19 | 535,600 | — | — |
| 2025-10-21 | $20.90 | $21.18 | 539,300 | — | — |
| 2025-10-20 | $20.42 | $20.70 | 529,200 | — | — |
| 2025-10-17 | $20.10 | $20.37 | 674,600 | — | — |
| 2025-10-16 | $19.91 | $20.18 | 430,700 | — | — |
| 2025-10-15 | $20.50 | $20.78 | 733,600 | — | — |
| 2025-10-14 | $20.57 | $20.85 | 434,500 | — | — |
| 2025-10-13 | $20.47 | $20.75 | 470,800 | — | — |
| 2025-10-10 | $20.32 | $20.59 | 523,500 | — | — |
| 2025-10-09 | $21.10 | $21.38 | 569,500 | — | — |
| 2025-10-08 | $21.26 | $21.55 | 326,100 | — | — |
| 2025-10-07 | $21.18 | $21.47 | 680,600 | — | — |
| 2025-10-06 | $20.89 | $21.17 | 654,200 | — | — |
| 2025-10-03 | $20.93 | $21.21 | 563,800 | — | — |
| 2025-10-02 | $20.68 | $20.96 | 598,300 | — | — |
| 2025-10-01 | $20.59 | $20.87 | 820,800 | — | — |
| 2025-09-30 | $21.14 | $21.43 | 578,300 | — | — |
| 2025-09-29 | $21.57 | $21.86 | 494,900 | — | — |
| 2025-09-26 | $21.68 | $21.97 | 575,700 | — | — |
| 2025-09-25 | $21.53 | $21.82 | 887,200 | — | — |
| 2025-09-24 | $21.38 | $21.67 | 889,700 | — | — |
| 2025-09-23 | $21.64 | $21.93 | 719,400 | — | — |
| 2025-09-22 | $22.19 | $22.49 | 430,100 | — | — |
| 2025-09-19 | $22.12 | $22.42 | 2,433,000 | — | — |
| 2025-09-18 | $22.30 | $22.60 | 618,900 | — | — |
| 2025-09-17 | $21.90 | $22.20 | 546,900 | — | — |
| 2025-09-16 | $21.69 | $21.98 | 842,300 | — | — |
| 2025-09-15 | $21.87 | $22.17 | 534,200 | — | — |
| 2025-09-12 | $21.82 | $22.11 | 266,300 | — | — |
| 2025-09-11 | $22.48 | $22.78 | 430,700 | — | — |
| 2025-09-10 | $21.79 | $22.08 | 502,500 | — | — |
| 2025-09-09 | $22.13 | $22.43 | 294,900 | — | — |
| 2025-09-08 | $22.10 | $22.40 | 508,200 | — | — |
| 2025-09-05 | $21.96 | $22.26 | 479,900 | — | — |
| 2025-09-04 | $22.13 | $22.43 | 841,000 | — | — |
| 2025-09-03 | $22.37 | $22.67 | 539,700 | — | — |
| 2025-09-02 | $22.36 | $22.66 | 542,300 | — | — |
| 2025-08-29 | $22.57 | $22.87 | 449,100 | — | — |
| 2025-08-28 | $22.71 | $23.02 | 553,900 | — | — |
| 2025-08-27 | $22.92 | $23.23 | 672,300 | — | — |
| 2025-08-26 | $22.82 | $23.13 | 461,500 | — | — |
| 2025-08-25 | $22.44 | $22.74 | 344,100 | — | — |
| 2025-08-22 | $22.97 | $23.27 | 701,900 | — | — |
| 2025-08-21 | $21.95 | $22.25 | 466,200 | — | — |
| 2025-08-20 | $21.70 | $21.99 | 594,900 | — | — |
| 2025-08-19 | $21.78 | $22.03 | 332,300 | — | — |
| 2025-08-18 | $21.92 | $22.18 | 335,100 | — | — |
| 2025-08-15 | $21.84 | $22.09 | 457,500 | — | — |
| 2025-08-14 | $21.72 | $21.97 | 464,600 | — | — |
| 2025-08-13 | $22.30 | $22.56 | 528,300 | — | — |
| 2025-08-12 | $22.04 | $22.30 | 471,000 | — | — |
| 2025-08-11 | $21.11 | $21.36 | 475,400 | — | — |
| 2025-08-08 | $21.35 | $21.60 | 314,700 | — | — |
| 2025-08-07 | $21.71 | $21.96 | 371,400 | — | — |
| 2025-08-06 | $22.50 | $22.76 | 538,900 | — | — |
| 2025-08-05 | $22.44 | $22.70 | 561,700 | — | — |
| 2025-08-04 | $22.35 | $22.61 | 451,900 | — | — |
| 2025-08-01 | $21.79 | $22.04 | 707,600 | — | — |
| 2025-07-31 | $22.12 | $22.38 | 589,200 | — | — |
| 2025-07-30 | $22.23 | $22.49 | 688,700 | — | — |
| 2025-07-29 | $21.75 | $22.00 | 1,074,100 | — | — |
| 2025-07-28 | $22.43 | $22.69 | 393,500 | — | — |
| 2025-07-25 | $22.21 | $22.47 | 561,200 | — | — |
| 2025-07-24 | $22.12 | $22.38 | 439,000 | — | — |
| 2025-07-23 | $22.11 | $22.37 | 400,100 | — | — |
| 2025-07-22 | $21.63 | $21.88 | 390,500 | — | — |
| 2025-07-21 | $21.42 | $21.67 | 279,800 | — | — |
| 2025-07-18 | $21.47 | $21.72 | 333,400 | — | — |
| 2025-07-17 | $21.41 | $21.66 | 424,600 | — | — |
| 2025-07-16 | $21.26 | $21.51 | 460,300 | — | — |
| 2025-07-15 | $21.18 | $21.43 | 270,000 | — | — |
| 2025-07-14 | $21.48 | $21.73 | 267,300 | — | — |
| 2025-07-11 | $21.35 | $21.60 | 328,900 | — | — |
| 2025-07-10 | $21.70 | $21.95 | 439,100 | — | — |
| 2025-07-09 | $21.43 | $21.68 | 270,300 | — | — |
| 2025-07-08 | $21.13 | $21.38 | 560,300 | — | — |
| 2025-07-07 | $21.26 | $21.51 | 525,800 | — | — |
| 2025-07-03 | $21.39 | $21.64 | 328,700 | — | — |
| 2025-07-02 | $21.08 | $21.33 | 504,200 | — | — |
| 2025-07-01 | $20.74 | $20.98 | 506,500 | — | — |
| 2025-06-30 | $20.39 | $20.63 | 615,700 | — | — |
| 2025-06-27 | $20.43 | $20.67 | 1,573,800 | — | — |
| 2025-06-26 | $20.49 | $20.73 | 693,000 | — | — |
| 2025-06-25 | $19.63 | $19.86 | 456,500 | — | — |
| 2025-06-24 | $19.81 | $20.04 | 536,100 | — | — |
| 2025-06-23 | $19.79 | $20.02 | 523,500 | — | — |
| 2025-06-20 | $19.46 | $19.69 | 786,400 | — | — |
| 2025-06-18 | $19.42 | $19.65 | 383,000 | — | — |
| 2025-06-17 | $19.17 | $19.39 | 405,500 | — | — |
| 2025-06-16 | $19.26 | $19.48 | 514,800 | — | — |
| 2025-06-13 | $18.55 | $18.77 | 451,300 | — | — |
| 2025-06-12 | $19.35 | $19.58 | 433,400 | — | — |
| 2025-06-11 | $19.61 | $19.84 | 665,600 | — | — |
| 2025-06-10 | $19.83 | $20.06 | 515,000 | — | — |
| 2025-06-09 | $19.60 | $19.83 | 533,000 | — | — |
| 2025-06-06 | $19.49 | $19.72 | 787,700 | — | — |
| 2025-06-05 | $19.05 | $19.27 | 554,600 | — | — |
| 2025-06-04 | $18.97 | $19.19 | 486,300 | — | — |
| 2025-06-03 | $19.17 | $19.39 | 473,300 | — | — |
| 2025-06-02 | $18.95 | $19.17 | 489,700 | — | — |
| 2025-05-30 | $18.86 | $19.08 | 508,700 | — | — |
| 2025-05-29 | $18.98 | $19.20 | 393,500 | — | — |
| 2025-05-28 | $19.16 | $19.38 | 387,700 | — | — |
| 2025-05-27 | $19.26 | $19.48 | 567,200 | — | — |
| 2025-05-23 | $18.50 | $18.72 | 1,000,300 | — | — |
| 2025-05-22 | $18.68 | $18.90 | 409,800 | — | — |
| 2025-05-21 | $18.62 | $18.84 | 517,400 | — | — |
| 2025-05-20 | $18.99 | $19.17 | 445,500 | — | — |
| 2025-05-19 | $19.10 | $19.28 | 403,200 | — | — |
| 2025-05-16 | $19.31 | $19.49 | 400,200 | — | — |
| 2025-05-15 | $19.30 | $19.48 | 410,800 | — | — |
| 2025-05-14 | $19.31 | $19.49 | 361,300 | — | — |
| 2025-05-13 | $19.44 | $19.62 | 423,900 | — | — |
| 2025-05-12 | $19.47 | $19.66 | 689,900 | — | — |
| 2025-05-09 | $18.74 | $18.92 | 611,200 | — | — |
| 2025-05-08 | $18.84 | $19.02 | 579,500 | — | — |
| 2025-05-07 | $18.66 | $18.83 | 663,400 | — | — |
| 2025-05-06 | $18.28 | $18.45 | 478,300 | — | — |
| 2025-05-05 | $18.33 | $18.50 | 533,900 | — | — |
| 2025-05-02 | $18.39 | $18.56 | 496,400 | — | — |
| 2025-05-01 | $17.85 | $18.02 | 1,016,900 | — | — |
| 2025-04-30 | $16.70 | $16.86 | 2,019,400 | — | — |
| 2025-04-29 | $17.64 | $17.81 | 735,300 | — | — |
| 2025-04-28 | $17.24 | $17.40 | 531,400 | — | — |
| 2025-04-25 | $17.02 | $17.18 | 346,300 | — | — |
| 2025-04-24 | $16.99 | $17.15 | 589,000 | — | — |
| 2025-04-23 | $16.75 | $16.91 | 800,900 | — | — |
| 2025-04-22 | $16.61 | $16.77 | 648,500 | — | — |
| 2025-04-21 | $16.47 | $16.63 | 636,400 | — | — |
| 2025-04-17 | $16.94 | $17.10 | 480,200 | — | — |
| 2025-04-16 | $16.90 | $17.06 | 572,300 | — | — |
| 2025-04-15 | $16.98 | $17.14 | 582,000 | — | — |
| 2025-04-14 | $17.21 | $17.37 | 855,400 | — | — |
| 2025-04-11 | $17.14 | $17.30 | 1,419,200 | — | — |
| 2025-04-10 | $16.63 | $16.79 | 1,785,000 | — | — |
| 2025-04-09 | $17.64 | $17.81 | 2,296,400 | — | — |
| 2025-04-08 | $15.00 | $15.14 | 1,951,700 | — | — |
| 2025-04-07 | $15.24 | $15.38 | 1,588,100 | — | — |
| 2025-04-04 | $15.19 | $15.33 | 1,858,800 | — | — |
| 2025-04-03 | $15.77 | $15.92 | 1,109,100 | — | — |
| 2025-04-02 | $17.10 | $17.26 | 819,000 | — | — |
| 2025-04-01 | $16.68 | $16.84 | 1,226,400 | — | — |
| 2025-03-31 | $16.79 | $16.95 | 1,477,000 | — | — |
| 2025-03-28 | $16.47 | $16.63 | 1,590,000 | — | — |
| 2025-03-27 | $17.59 | $17.76 | 1,095,200 | — | — |
| 2025-03-26 | $18.10 | $18.27 | 984,600 | — | — |
| 2025-03-25 | $18.14 | $18.31 | 969,900 | — | — |
| 2025-03-24 | $18.30 | $18.47 | 1,033,900 | — | — |
| 2025-03-21 | $17.50 | $17.67 | 5,459,200 | — | — |
| 2025-03-20 | $17.55 | $17.72 | 1,179,600 | — | — |
| 2025-03-19 | $17.53 | $17.70 | 1,257,600 | — | — |
| 2025-03-18 | $16.75 | $16.91 | 1,907,000 | — | — |
| 2025-03-17 | $17.39 | $17.56 | 1,541,900 | — | — |
| 2025-03-14 | $16.96 | $17.12 | 1,219,000 | — | — |
| 2025-03-13 | $16.40 | $16.56 | 1,791,200 | — | — |
| 2025-03-12 | $16.59 | $16.75 | 1,365,100 | — | — |
| 2025-03-11 | $17.34 | $17.46 | 1,017,500 | — | — |
| 2025-03-10 | $17.30 | $17.42 | 1,407,500 | — | — |
| 2025-03-07 | $18.09 | $18.22 | 1,035,300 | — | — |
| 2025-03-06 | $18.41 | $18.54 | 1,546,800 | — | — |
| 2025-03-05 | $18.95 | $19.09 | 1,171,100 | — | — |
| 2025-03-04 | $18.68 | $18.81 | 1,225,100 | — | — |
| 2025-03-03 | $18.64 | $18.77 | 1,127,200 | — | — |
| 2025-02-28 | $19.08 | $19.22 | 1,130,200 | — | — |
| 2025-02-27 | $18.58 | $18.71 | 885,600 | — | — |
| 2025-02-26 | $19.05 | $19.19 | 1,158,600 | — | — |
| 2025-02-25 | $18.99 | $19.13 | 968,900 | — | — |
| 2025-02-24 | $18.83 | $18.97 | 1,121,800 | — | — |
| 2025-02-21 | $19.08 | $19.22 | 1,479,000 | — | — |
| 2025-02-20 | $21.15 | $21.30 | 2,286,100 | — | — |
| 2025-02-19 | $22.98 | $23.14 | 2,527,100 | — | — |
| 2025-02-18 | $22.84 | $23.00 | 1,244,900 | — | — |
| 2025-02-14 | $22.50 | $22.66 | 922,300 | — | — |
| 2025-02-13 | $22.47 | $22.63 | 587,400 | — | — |
| 2025-02-12 | $22.05 | $22.21 | 564,300 | — | — |
| 2025-02-11 | $21.76 | $21.92 | 467,800 | — | — |
| 2025-02-10 | $21.83 | $21.99 | 539,400 | — | — |
| 2025-02-07 | $21.70 | $21.86 | 434,000 | — | — |
| 2025-02-06 | $21.84 | $22.00 | 384,100 | — | — |
| 2025-02-05 | $21.63 | $21.79 | 494,800 | — | — |
| 2025-02-04 | $21.36 | $21.51 | 553,700 | — | — |
| 2025-02-03 | $21.21 | $21.36 | 453,900 | — | — |
| 2025-01-31 | $21.36 | $21.51 | 730,600 | — | — |
| 2025-01-30 | $21.60 | $21.75 | 812,500 | — | — |
| 2025-01-29 | $22.04 | $22.20 | 951,600 | — | — |
| 2025-01-28 | $21.64 | $21.80 | 930,200 | — | — |
| 2025-01-27 | $20.84 | $20.99 | 651,600 | — | — |
| 2025-01-24 | $20.04 | $20.18 | 488,800 | — | — |
| 2025-01-23 | $20.03 | $20.17 | 492,800 | — | — |
| 2025-01-22 | $19.96 | $20.10 | 378,000 | — | — |
| 2025-01-21 | $20.21 | $20.35 | 649,000 | — | — |
| 2025-01-17 | $19.59 | $19.73 | 483,000 | — | — |
| 2025-01-16 | $19.49 | $19.63 | 417,300 | — | — |
| 2025-01-15 | $19.19 | $19.33 | 517,600 | — | — |
| 2025-01-14 | $18.82 | $18.96 | 357,200 | — | — |
| 2025-01-13 | $18.81 | $18.94 | 383,000 | — | — |
| 2025-01-10 | $18.76 | $18.89 | 392,500 | — | — |
| 2025-01-08 | $19.14 | $19.28 | 500,100 | — | — |
| 2025-01-07 | $18.99 | $19.13 | 406,400 | — | — |
| 2025-01-06 | $19.12 | $19.26 | 320,200 | — | — |
| 2025-01-03 | $19.32 | $19.46 | 323,200 | — | — |
| 2025-01-02 | $19.37 | $19.51 | 511,600 | — | — |