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
- 2018-08-10 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 | $21.65 | $27.39 | 28,100 | — | — |
| 2025-12-30 | $21.56 | $27.27 | 17,300 | — | — |
| 2025-12-29 | $21.80 | $27.58 | 49,000 | — | — |
| 2025-12-26 | $22.21 | $28.10 | 10,100 | — | — |
| 2025-12-24 | $22.46 | $28.41 | 8,700 | — | — |
| 2025-12-23 | $22.42 | $28.36 | 17,200 | — | — |
| 2025-12-22 | $22.57 | $28.55 | 21,200 | — | — |
| 2025-12-19 | $22.83 | $28.88 | 47,000 | — | — |
| 2025-12-18 | $23.92 | $30.26 | 18,100 | — | — |
| 2025-12-17 | $23.78 | $30.08 | 20,600 | — | — |
| 2025-12-16 | $23.96 | $30.31 | 30,100 | — | — |
| 2025-12-15 | $23.84 | $30.16 | 27,000 | — | — |
| 2025-12-12 | $23.26 | $29.42 | 26,900 | — | — |
| 2025-12-11 | $23.20 | $29.35 | 38,300 | — | — |
| 2025-12-10 | $22.81 | $28.86 | 90,400 | — | — |
| 2025-12-09 | $22.13 | $28.00 | 17,900 | — | — |
| 2025-12-08 | $21.87 | $27.67 | 19,300 | — | — |
| 2025-12-05 | $21.55 | $27.26 | 33,800 | — | — |
| 2025-12-04 | $21.80 | $27.58 | 28,900 | — | — |
| 2025-12-03 | $22.06 | $27.91 | 18,300 | — | — |
| 2025-12-02 | $21.42 | $27.10 | 11,400 | — | — |
| 2025-12-01 | $21.83 | $27.62 | 10,900 | — | — |
| 2025-11-28 | $21.72 | $27.48 | 9,500 | — | — |
| 2025-11-26 | $22.07 | $27.92 | 23,700 | — | — |
| 2025-11-25 | $22.12 | $27.98 | 22,200 | — | — |
| 2025-11-24 | $21.69 | $27.44 | 19,600 | — | — |
| 2025-11-21 | $21.67 | $27.41 | 34,400 | — | — |
| 2025-11-20 | $21.18 | $26.79 | 28,900 | — | — |
| 2025-11-19 | $21.26 | $26.89 | 20,700 | — | — |
| 2025-11-18 | $21.08 | $26.67 | 17,300 | — | — |
| 2025-11-17 | $21.15 | $26.76 | 16,800 | — | — |
| 2025-11-14 | $21.69 | $27.44 | 25,600 | — | — |
| 2025-11-13 | $21.72 | $27.48 | 33,000 | — | — |
| 2025-11-12 | $21.88 | $27.68 | 21,600 | — | — |
| 2025-11-11 | $21.93 | $27.74 | 16,500 | — | — |
| 2025-11-10 | $22.01 | $27.84 | 33,500 | — | — |
| 2025-11-07 | $21.63 | $27.36 | 42,800 | — | — |
| 2025-11-06 | $21.52 | $26.97 | 36,300 | — | — |
| 2025-11-05 | $21.75 | $27.26 | 40,200 | — | — |
| 2025-11-04 | $21.57 | $27.03 | 29,400 | — | — |
| 2025-11-03 | $21.84 | $27.37 | 51,100 | — | — |
| 2025-10-31 | $21.07 | $26.41 | 28,600 | — | — |
| 2025-10-30 | $20.96 | $26.27 | 41,300 | — | — |
| 2025-10-29 | $21.19 | $26.56 | 46,100 | — | — |
| 2025-10-28 | $21.40 | $26.82 | 26,500 | — | — |
| 2025-10-27 | $21.46 | $26.90 | 33,900 | — | — |
| 2025-10-24 | $21.48 | $26.92 | 41,800 | — | — |
| 2025-10-23 | $20.27 | $25.40 | 17,200 | — | — |
| 2025-10-22 | $20.52 | $25.72 | 49,000 | — | — |
| 2025-10-21 | $20.56 | $25.77 | 16,700 | — | — |
| 2025-10-20 | $20.37 | $25.53 | 18,000 | — | — |
| 2025-10-17 | $19.97 | $25.03 | 27,600 | — | — |
| 2025-10-16 | $19.85 | $24.88 | 25,300 | — | — |
| 2025-10-15 | $20.57 | $25.78 | 25,400 | — | — |
| 2025-10-14 | $20.64 | $25.87 | 35,700 | — | — |
| 2025-10-13 | $20.08 | $25.17 | 25,300 | — | — |
| 2025-10-10 | $19.84 | $24.87 | 32,400 | — | — |
| 2025-10-09 | $20.20 | $25.32 | 13,600 | — | — |
| 2025-10-08 | $20.41 | $25.58 | 19,100 | — | — |
| 2025-10-07 | $20.44 | $25.62 | 22,500 | — | — |
| 2025-10-06 | $20.75 | $26.01 | 19,300 | — | — |
| 2025-10-03 | $20.67 | $25.91 | 18,000 | — | — |
| 2025-10-02 | $20.57 | $25.78 | 17,600 | — | — |
| 2025-10-01 | $20.94 | $26.24 | 21,300 | — | — |
| 2025-09-30 | $21.00 | $26.32 | 23,000 | — | — |
| 2025-09-29 | $20.80 | $26.07 | 28,600 | — | — |
| 2025-09-26 | $21.19 | $26.56 | 20,500 | — | — |
| 2025-09-25 | $20.92 | $26.22 | 20,100 | — | — |
| 2025-09-24 | $20.97 | $26.28 | 23,200 | — | — |
| 2025-09-23 | $21.33 | $26.73 | 25,700 | — | — |
| 2025-09-22 | $21.50 | $26.95 | 18,500 | — | — |
| 2025-09-19 | $21.44 | $26.87 | 85,800 | — | — |
| 2025-09-18 | $22.11 | $27.71 | 22,200 | — | — |
| 2025-09-17 | $21.30 | $26.69 | 32,400 | — | — |
| 2025-09-16 | $21.33 | $26.73 | 22,700 | — | — |
| 2025-09-15 | $21.54 | $27.00 | 24,900 | — | — |
| 2025-09-12 | $21.49 | $26.93 | 8,100 | — | — |
| 2025-09-11 | $21.81 | $27.33 | 15,800 | — | — |
| 2025-09-10 | $21.44 | $26.87 | 11,100 | — | — |
| 2025-09-09 | $21.60 | $27.07 | 11,100 | — | — |
| 2025-09-08 | $21.76 | $27.27 | 9,400 | — | — |
| 2025-09-05 | $21.80 | $27.32 | 14,800 | — | — |
| 2025-09-04 | $21.98 | $27.55 | 11,800 | — | — |
| 2025-09-03 | $21.73 | $27.23 | 12,700 | — | — |
| 2025-09-02 | $21.84 | $27.37 | 25,500 | — | — |
| 2025-08-29 | $22.10 | $27.70 | 38,300 | — | — |
| 2025-08-28 | $22.13 | $27.74 | 15,200 | — | — |
| 2025-08-27 | $22.09 | $27.68 | 17,300 | — | — |
| 2025-08-26 | $22.28 | $27.92 | 18,600 | — | — |
| 2025-08-25 | $22.13 | $27.74 | 21,300 | — | — |
| 2025-08-22 | $22.39 | $28.06 | 46,700 | — | — |
| 2025-08-21 | $21.42 | $26.85 | 39,800 | — | — |
| 2025-08-20 | $21.69 | $27.18 | 14,000 | — | — |
| 2025-08-19 | $21.58 | $27.05 | 12,100 | — | — |
| 2025-08-18 | $21.58 | $27.05 | 14,100 | — | — |
| 2025-08-15 | $21.42 | $26.85 | 24,000 | — | — |
| 2025-08-14 | $21.73 | $27.23 | 20,300 | — | — |
| 2025-08-13 | $22.11 | $27.71 | 18,500 | — | — |
| 2025-08-12 | $21.83 | $27.36 | 25,000 | — | — |
| 2025-08-11 | $21.04 | $26.37 | 85,300 | — | — |
| 2025-08-08 | $20.83 | $26.11 | 11,200 | — | — |
| 2025-08-07 | $20.76 | $25.77 | 35,900 | — | — |
| 2025-08-06 | $20.77 | $25.78 | 18,600 | — | — |
| 2025-08-05 | $20.77 | $25.78 | 30,900 | — | — |
| 2025-08-04 | $20.89 | $25.93 | 23,600 | — | — |
| 2025-08-01 | $20.21 | $25.08 | 35,000 | — | — |
| 2025-07-31 | $20.44 | $25.37 | 33,400 | — | — |
| 2025-07-30 | $20.88 | $25.92 | 35,300 | — | — |
| 2025-07-29 | $21.41 | $26.57 | 52,800 | — | — |
| 2025-07-28 | $21.42 | $26.59 | 21,500 | — | — |
| 2025-07-25 | $21.42 | $26.59 | 19,300 | — | — |
| 2025-07-24 | $20.77 | $25.78 | 13,300 | — | — |
| 2025-07-23 | $21.52 | $26.71 | 13,600 | — | — |
| 2025-07-22 | $21.51 | $26.70 | 16,400 | — | — |
| 2025-07-21 | $21.62 | $26.83 | 28,500 | — | — |
| 2025-07-18 | $21.55 | $26.75 | 28,000 | — | — |
| 2025-07-17 | $21.64 | $26.86 | 27,100 | — | — |
| 2025-07-16 | $21.33 | $26.47 | 33,600 | — | — |
| 2025-07-15 | $20.99 | $26.05 | 23,800 | — | — |
| 2025-07-14 | $21.91 | $27.19 | 11,400 | — | — |
| 2025-07-11 | $21.74 | $26.98 | 15,900 | — | — |
| 2025-07-10 | $22.13 | $27.47 | 18,000 | — | — |
| 2025-07-09 | $22.09 | $27.42 | 20,300 | — | — |
| 2025-07-08 | $22.09 | $27.42 | 25,400 | — | — |
| 2025-07-07 | $22.05 | $27.37 | 29,000 | — | — |
| 2025-07-03 | $22.36 | $27.75 | 30,800 | — | — |
| 2025-07-02 | $21.91 | $27.19 | 23,600 | — | — |
| 2025-07-01 | $21.58 | $26.79 | 36,000 | — | — |
| 2025-06-30 | $20.98 | $26.04 | 30,100 | — | — |
| 2025-06-27 | $20.92 | $25.97 | 91,000 | — | — |
| 2025-06-26 | $20.82 | $25.84 | 19,100 | — | — |
| 2025-06-25 | $20.47 | $25.41 | 12,100 | — | — |
| 2025-06-24 | $20.83 | $25.85 | 60,700 | — | — |
| 2025-06-23 | $20.54 | $25.49 | 35,900 | — | — |
| 2025-06-20 | $19.76 | $24.53 | 39,400 | — | — |
| 2025-06-18 | $19.89 | $24.69 | 20,400 | — | — |
| 2025-06-17 | $19.51 | $24.22 | 23,700 | — | — |
| 2025-06-16 | $19.71 | $24.46 | 36,000 | — | — |
| 2025-06-13 | $20.03 | $24.86 | 54,800 | — | — |
| 2025-06-12 | $20.14 | $25.00 | 21,700 | — | — |
| 2025-06-11 | $20.06 | $24.90 | 32,000 | — | — |
| 2025-06-10 | $20.10 | $24.95 | 40,300 | — | — |
| 2025-06-09 | $19.59 | $24.32 | 28,600 | — | — |
| 2025-06-06 | $19.38 | $24.05 | 27,300 | — | — |
| 2025-06-05 | $19.17 | $23.79 | 42,100 | — | — |
| 2025-06-04 | $19.17 | $23.79 | 23,900 | — | — |
| 2025-06-03 | $19.38 | $24.05 | 25,900 | — | — |
| 2025-06-02 | $19.15 | $23.77 | 33,500 | — | — |
| 2025-05-30 | $19.34 | $24.00 | 22,900 | — | — |
| 2025-05-29 | $19.43 | $24.12 | 20,600 | — | — |
| 2025-05-28 | $19.47 | $24.17 | 33,100 | — | — |
| 2025-05-27 | $19.93 | $24.74 | 34,000 | — | — |
| 2025-05-23 | $19.50 | $24.20 | 26,000 | — | — |
| 2025-05-22 | $19.80 | $24.58 | 26,900 | — | — |
| 2025-05-21 | $20.23 | $25.11 | 59,800 | — | — |
| 2025-05-20 | $20.63 | $25.61 | 46,500 | — | — |
| 2025-05-19 | $20.69 | $25.68 | 72,100 | — | — |
| 2025-05-16 | $20.24 | $25.12 | 49,800 | — | — |
| 2025-05-15 | $20.86 | $25.89 | 52,700 | — | — |
| 2025-05-14 | $20.53 | $25.48 | 37,600 | — | — |
| 2025-05-13 | $20.64 | $25.62 | 57,800 | — | — |
| 2025-05-12 | $20.01 | $24.84 | 79,800 | — | — |
| 2025-05-09 | $19.92 | $24.72 | 30,500 | — | — |
| 2025-05-08 | $20.17 | $24.79 | 27,300 | — | — |
| 2025-05-07 | $19.68 | $24.18 | 36,800 | — | — |
| 2025-05-06 | $19.80 | $24.33 | 27,100 | — | — |
| 2025-05-05 | $19.96 | $24.53 | 92,300 | — | — |
| 2025-05-02 | $19.80 | $24.33 | 38,600 | — | — |
| 2025-05-01 | $19.52 | $23.99 | 34,000 | — | — |
| 2025-04-30 | $19.61 | $24.10 | 44,300 | — | — |
| 2025-04-29 | $19.85 | $24.39 | 76,800 | — | — |
| 2025-04-28 | $19.50 | $23.96 | 40,800 | — | — |
| 2025-04-25 | $19.00 | $23.35 | 46,800 | — | — |
| 2025-04-24 | $18.96 | $23.30 | 22,900 | — | — |
| 2025-04-23 | $19.04 | $23.40 | 29,700 | — | — |
| 2025-04-22 | $18.96 | $23.30 | 35,800 | — | — |
| 2025-04-21 | $18.38 | $22.59 | 33,300 | — | — |
| 2025-04-17 | $18.47 | $22.70 | 33,300 | — | — |
| 2025-04-16 | $18.49 | $22.72 | 66,000 | — | — |
| 2025-04-15 | $18.09 | $22.23 | 31,300 | — | — |
| 2025-04-14 | $17.46 | $21.46 | 29,300 | — | — |
| 2025-04-11 | $17.47 | $21.47 | 30,300 | — | — |
| 2025-04-10 | $17.14 | $21.06 | 24,700 | — | — |
| 2025-04-09 | $18.01 | $22.13 | 47,700 | — | — |
| 2025-04-08 | $16.80 | $20.65 | 88,600 | — | — |
| 2025-04-07 | $17.21 | $21.15 | 61,800 | — | — |
| 2025-04-04 | $17.03 | $20.93 | 43,100 | — | — |
| 2025-04-03 | $17.54 | $21.55 | 34,500 | — | — |
| 2025-04-02 | $18.56 | $22.81 | 37,100 | — | — |
| 2025-04-01 | $18.50 | $22.73 | 41,800 | — | — |
| 2025-03-31 | $18.71 | $22.99 | 40,000 | — | — |
| 2025-03-28 | $18.79 | $23.09 | 10,100 | — | — |
| 2025-03-27 | $19.03 | $23.39 | 36,900 | — | — |
| 2025-03-26 | $19.18 | $23.57 | 18,100 | — | — |
| 2025-03-25 | $18.85 | $23.16 | 28,200 | — | — |
| 2025-03-24 | $19.12 | $23.50 | 19,500 | — | — |
| 2025-03-21 | $18.70 | $22.98 | 53,200 | — | — |
| 2025-03-20 | $18.88 | $23.20 | 11,700 | — | — |
| 2025-03-19 | $19.14 | $23.52 | 13,400 | — | — |
| 2025-03-18 | $18.99 | $23.34 | 20,200 | — | — |
| 2025-03-17 | $18.71 | $22.99 | 21,500 | — | — |
| 2025-03-14 | $18.92 | $23.25 | 8,600 | — | — |
| 2025-03-13 | $18.53 | $22.77 | 12,400 | — | — |
| 2025-03-12 | $18.87 | $23.19 | 27,100 | — | — |
| 2025-03-11 | $18.52 | $22.76 | 24,600 | — | — |
| 2025-03-10 | $18.46 | $22.69 | 18,800 | — | — |
| 2025-03-07 | $18.93 | $23.26 | 27,700 | — | — |
| 2025-03-06 | $18.80 | $23.10 | 22,600 | — | — |
| 2025-03-05 | $18.83 | $23.14 | 20,600 | — | — |
| 2025-03-04 | $19.10 | $23.47 | 18,000 | — | — |
| 2025-03-03 | $19.43 | $23.88 | 30,600 | — | — |
| 2025-02-28 | $19.65 | $24.15 | 11,000 | — | — |
| 2025-02-27 | $19.43 | $23.88 | 25,400 | — | — |
| 2025-02-26 | $19.45 | $23.90 | 21,700 | — | — |
| 2025-02-25 | $19.32 | $23.74 | 26,300 | — | — |
| 2025-02-24 | $19.12 | $23.50 | 21,800 | — | — |
| 2025-02-21 | $19.25 | $23.66 | 23,300 | — | — |
| 2025-02-20 | $19.67 | $24.17 | 14,100 | — | — |
| 2025-02-19 | $19.97 | $24.54 | 38,100 | — | — |
| 2025-02-18 | $20.14 | $24.75 | 11,800 | — | — |
| 2025-02-14 | $20.15 | $24.76 | 9,300 | — | — |
| 2025-02-13 | $20.34 | $24.75 | 26,800 | — | — |
| 2025-02-12 | $20.03 | $24.37 | 14,300 | — | — |
| 2025-02-11 | $20.70 | $25.19 | 27,300 | — | — |
| 2025-02-10 | $20.15 | $24.52 | 23,100 | — | — |
| 2025-02-07 | $20.13 | $24.49 | 144,400 | — | — |
| 2025-02-06 | $20.49 | $24.93 | 19,200 | — | — |
| 2025-02-05 | $20.42 | $24.85 | 35,400 | — | — |
| 2025-02-04 | $20.15 | $24.52 | 38,300 | — | — |
| 2025-02-03 | $19.35 | $23.55 | 23,800 | — | — |
| 2025-01-31 | $19.29 | $23.47 | 26,500 | — | — |
| 2025-01-30 | $19.05 | $23.18 | 20,400 | — | — |
| 2025-01-29 | $18.98 | $23.10 | 19,600 | — | — |
| 2025-01-28 | $19.00 | $23.12 | 23,100 | — | — |
| 2025-01-27 | $19.08 | $23.22 | 22,500 | — | — |
| 2025-01-24 | $18.91 | $23.01 | 33,100 | — | — |
| 2025-01-23 | $19.12 | $23.27 | 31,400 | — | — |
| 2025-01-22 | $19.21 | $23.38 | 19,200 | — | — |
| 2025-01-21 | $19.55 | $23.79 | 11,000 | — | — |
| 2025-01-17 | $19.47 | $23.69 | 18,900 | — | — |
| 2025-01-16 | $19.50 | $23.73 | 14,700 | — | — |
| 2025-01-15 | $19.77 | $24.06 | 10,300 | — | — |
| 2025-01-14 | $19.21 | $23.38 | 28,400 | — | — |
| 2025-01-13 | $18.58 | $22.61 | 18,000 | — | — |
| 2025-01-10 | $18.53 | $22.55 | 21,100 | — | — |
| 2025-01-08 | $19.25 | $23.42 | 14,000 | — | — |
| 2025-01-07 | $19.05 | $23.18 | 23,000 | — | — |
| 2025-01-06 | $19.46 | $23.68 | 22,800 | — | — |
| 2025-01-03 | $19.93 | $24.25 | 9,600 | — | — |
| 2025-01-02 | $19.63 | $23.89 | 21,300 | — | — |