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
- 2017-05-24 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 | $19.56 | $19.56 | 976,500 | — | — |
| 2025-12-30 | $20.03 | $20.03 | 705,100 | — | — |
| 2025-12-29 | $20.00 | $20.00 | 527,600 | — | — |
| 2025-12-26 | $20.29 | $20.29 | 436,400 | — | — |
| 2025-12-24 | $20.21 | $20.21 | 305,200 | — | — |
| 2025-12-23 | $20.29 | $20.29 | 509,000 | — | — |
| 2025-12-22 | $19.99 | $19.99 | 545,000 | — | — |
| 2025-12-19 | $19.67 | $19.67 | 1,327,600 | — | — |
| 2025-12-18 | $19.56 | $19.56 | 1,053,400 | — | — |
| 2025-12-17 | $19.67 | $19.67 | 1,169,500 | — | — |
| 2025-12-16 | $19.69 | $19.69 | 1,241,500 | — | — |
| 2025-12-15 | $20.18 | $20.18 | 1,024,900 | — | — |
| 2025-12-12 | $20.84 | $20.84 | 813,900 | — | — |
| 2025-12-11 | $21.83 | $21.83 | 826,400 | — | — |
| 2025-12-10 | $22.41 | $22.41 | 786,600 | — | — |
| 2025-12-09 | $21.82 | $21.82 | 831,700 | — | — |
| 2025-12-08 | $22.11 | $22.11 | 1,112,900 | — | — |
| 2025-12-05 | $21.58 | $21.58 | 830,000 | — | — |
| 2025-12-04 | $21.68 | $21.68 | 622,800 | — | — |
| 2025-12-03 | $21.48 | $21.48 | 960,600 | — | — |
| 2025-12-02 | $20.74 | $20.74 | 603,500 | — | — |
| 2025-12-01 | $20.16 | $20.16 | 580,300 | — | — |
| 2025-11-28 | $20.23 | $20.23 | 527,900 | — | — |
| 2025-11-26 | $20.31 | $20.31 | 2,297,300 | — | — |
| 2025-11-25 | $19.03 | $19.03 | 1,316,200 | — | — |
| 2025-11-24 | $18.10 | $18.10 | 814,300 | — | — |
| 2025-11-21 | $17.57 | $17.57 | 1,562,800 | — | — |
| 2025-11-20 | $17.64 | $17.64 | 1,936,200 | — | — |
| 2025-11-19 | $17.86 | $17.86 | 1,204,000 | — | — |
| 2025-11-18 | $18.11 | $18.11 | 1,586,000 | — | — |
| 2025-11-17 | $18.56 | $18.56 | 1,541,500 | — | — |
| 2025-11-14 | $18.90 | $18.90 | 1,285,000 | — | — |
| 2025-11-13 | $18.83 | $18.83 | 2,029,500 | — | — |
| 2025-11-12 | $20.76 | $20.76 | 810,200 | — | — |
| 2025-11-11 | $20.87 | $20.87 | 1,068,500 | — | — |
| 2025-11-10 | $22.48 | $22.48 | 809,400 | — | — |
| 2025-11-07 | $21.69 | $21.69 | 879,100 | — | — |
| 2025-11-06 | $21.61 | $21.61 | 1,050,300 | — | — |
| 2025-11-05 | $22.20 | $22.20 | 922,000 | — | — |
| 2025-11-04 | $21.52 | $21.52 | 912,200 | — | — |
| 2025-11-03 | $22.60 | $22.60 | 801,500 | — | — |
| 2025-10-31 | $22.27 | $22.27 | 1,327,400 | — | — |
| 2025-10-30 | $22.44 | $22.44 | 1,198,000 | — | — |
| 2025-10-29 | $22.39 | $22.39 | 767,700 | — | — |
| 2025-10-28 | $22.86 | $22.86 | 666,200 | — | — |
| 2025-10-27 | $22.78 | $22.78 | 832,500 | — | — |
| 2025-10-24 | $22.40 | $22.40 | 1,089,500 | — | — |
| 2025-10-23 | $21.73 | $21.73 | 954,800 | — | — |
| 2025-10-22 | $21.53 | $21.53 | 1,146,600 | — | — |
| 2025-10-21 | $21.86 | $21.86 | 1,097,200 | — | — |
| 2025-10-20 | $22.13 | $22.13 | 682,100 | — | — |
| 2025-10-17 | $21.74 | $21.74 | 632,700 | — | — |
| 2025-10-16 | $22.49 | $22.49 | 737,300 | — | — |
| 2025-10-15 | $22.65 | $22.65 | 1,143,400 | — | — |
| 2025-10-14 | $22.56 | $22.56 | 974,500 | — | — |
| 2025-10-13 | $22.32 | $22.32 | 2,113,000 | — | — |
| 2025-10-10 | $21.16 | $21.16 | 2,076,300 | — | — |
| 2025-10-09 | $22.04 | $22.04 | 3,298,000 | — | — |
| 2025-10-08 | $22.67 | $22.67 | 7,812,000 | — | — |
| 2025-10-07 | $27.00 | $27.00 | 3,875,900 | — | — |
| 2025-10-06 | $29.30 | $29.30 | 2,511,100 | — | — |
| 2025-10-03 | $27.75 | $27.75 | 856,700 | — | — |
| 2025-10-02 | $27.46 | $27.46 | 830,100 | — | — |
| 2025-10-01 | $27.07 | $27.07 | 895,300 | — | — |
| 2025-09-30 | $26.28 | $26.28 | 436,400 | — | — |
| 2025-09-29 | $26.14 | $26.14 | 539,200 | — | — |
| 2025-09-26 | $26.20 | $26.20 | 567,400 | — | — |
| 2025-09-25 | $26.54 | $26.54 | 751,500 | — | — |
| 2025-09-24 | $27.10 | $27.10 | 849,200 | — | — |
| 2025-09-23 | $27.57 | $27.57 | 801,000 | — | — |
| 2025-09-22 | $27.90 | $27.90 | 908,400 | — | — |
| 2025-09-19 | $27.53 | $27.53 | 2,771,500 | — | — |
| 2025-09-18 | $27.66 | $27.66 | 1,785,800 | — | — |
| 2025-09-17 | $26.28 | $26.28 | 1,269,500 | — | — |
| 2025-09-16 | $26.33 | $26.33 | 986,500 | — | — |
| 2025-09-15 | $26.14 | $26.14 | 978,300 | — | — |
| 2025-09-12 | $26.04 | $26.04 | 625,300 | — | — |
| 2025-09-11 | $26.15 | $26.15 | 1,368,800 | — | — |
| 2025-09-10 | $25.64 | $25.64 | 2,475,800 | — | — |
| 2025-09-09 | $24.45 | $24.45 | 817,300 | — | — |
| 2025-09-08 | $24.75 | $24.75 | 658,100 | — | — |
| 2025-09-05 | $24.87 | $24.87 | 524,500 | — | — |
| 2025-09-04 | $24.71 | $24.71 | 599,100 | — | — |
| 2025-09-03 | $23.82 | $23.82 | 709,100 | — | — |
| 2025-09-02 | $23.84 | $23.84 | 649,200 | — | — |
| 2025-08-29 | $24.13 | $24.13 | 460,000 | — | — |
| 2025-08-28 | $24.62 | $24.62 | 450,100 | — | — |
| 2025-08-27 | $24.26 | $24.26 | 422,700 | — | — |
| 2025-08-26 | $24.43 | $24.43 | 440,700 | — | — |
| 2025-08-25 | $24.47 | $24.47 | 536,500 | — | — |
| 2025-08-22 | $24.35 | $24.35 | 574,800 | — | — |
| 2025-08-21 | $23.65 | $23.65 | 501,400 | — | — |
| 2025-08-20 | $23.26 | $23.26 | 1,104,400 | — | — |
| 2025-08-19 | $24.09 | $24.09 | 1,066,200 | — | — |
| 2025-08-18 | $24.72 | $24.72 | 1,422,300 | — | — |
| 2025-08-15 | $23.77 | $23.77 | 577,200 | — | — |
| 2025-08-14 | $24.17 | $24.17 | 406,900 | — | — |
| 2025-08-13 | $24.14 | $24.14 | 733,000 | — | — |
| 2025-08-12 | $24.24 | $24.24 | 630,600 | — | — |
| 2025-08-11 | $23.37 | $23.37 | 814,700 | — | — |
| 2025-08-08 | $23.26 | $23.26 | 482,300 | — | — |
| 2025-08-07 | $22.84 | $22.84 | 489,200 | — | — |
| 2025-08-06 | $22.90 | $22.90 | 1,002,100 | — | — |
| 2025-08-05 | $23.13 | $23.13 | 1,241,400 | — | — |
| 2025-08-04 | $23.70 | $23.70 | 621,000 | — | — |
| 2025-08-01 | $22.81 | $22.81 | 852,000 | — | — |
| 2025-07-31 | $23.57 | $23.57 | 961,500 | — | — |
| 2025-07-30 | $23.99 | $23.99 | 835,100 | — | — |
| 2025-07-29 | $24.63 | $24.63 | 1,711,900 | — | — |
| 2025-07-28 | $25.07 | $25.07 | 1,223,800 | — | — |
| 2025-07-25 | $25.16 | $25.16 | 690,900 | — | — |
| 2025-07-24 | $24.90 | $24.90 | 806,000 | — | — |
| 2025-07-23 | $24.90 | $24.90 | 1,287,900 | — | — |
| 2025-07-22 | $24.45 | $24.45 | 1,043,900 | — | — |
| 2025-07-21 | $24.58 | $24.58 | 883,900 | — | — |
| 2025-07-18 | $24.43 | $24.43 | 939,800 | — | — |
| 2025-07-17 | $24.88 | $24.88 | 988,600 | — | — |
| 2025-07-16 | $24.63 | $24.63 | 1,299,000 | — | — |
| 2025-07-15 | $24.84 | $24.84 | 1,495,300 | — | — |
| 2025-07-14 | $24.70 | $24.70 | 1,383,500 | — | — |
| 2025-07-11 | $24.10 | $24.10 | 1,049,000 | — | — |
| 2025-07-10 | $23.83 | $23.83 | 1,438,500 | — | — |
| 2025-07-09 | $23.43 | $23.43 | 4,212,400 | — | — |
| 2025-07-08 | $21.19 | $21.19 | 2,881,800 | — | — |
| 2025-07-07 | $20.94 | $20.94 | 1,579,500 | — | — |
| 2025-07-03 | $20.87 | $20.87 | 643,400 | — | — |
| 2025-07-02 | $20.20 | $20.20 | 941,700 | — | — |
| 2025-07-01 | $20.17 | $20.17 | 666,200 | — | — |
| 2025-06-30 | $19.81 | $19.81 | 848,300 | — | — |
| 2025-06-27 | $20.58 | $20.58 | 2,035,400 | — | — |
| 2025-06-26 | $20.44 | $20.44 | 718,500 | — | — |
| 2025-06-25 | $20.38 | $20.38 | 907,100 | — | — |
| 2025-06-24 | $20.35 | $20.35 | 715,100 | — | — |
| 2025-06-23 | $19.59 | $19.59 | 685,000 | — | — |
| 2025-06-20 | $19.61 | $19.61 | 1,856,200 | — | — |
| 2025-06-18 | $19.78 | $19.78 | 1,021,300 | — | — |
| 2025-06-17 | $19.64 | $19.64 | 513,200 | — | — |
| 2025-06-16 | $19.37 | $19.37 | 550,800 | — | — |
| 2025-06-13 | $19.28 | $19.28 | 693,000 | — | — |
| 2025-06-12 | $20.04 | $20.04 | 865,200 | — | — |
| 2025-06-11 | $20.38 | $20.38 | 972,100 | — | — |
| 2025-06-10 | $20.01 | $20.01 | 528,100 | — | — |
| 2025-06-09 | $19.87 | $19.87 | 475,900 | — | — |
| 2025-06-06 | $19.55 | $19.55 | 765,300 | — | — |
| 2025-06-05 | $19.05 | $19.05 | 500,900 | — | — |
| 2025-06-04 | $19.05 | $19.05 | 395,700 | — | — |
| 2025-06-03 | $19.24 | $19.24 | 599,800 | — | — |
| 2025-06-02 | $18.16 | $18.16 | 585,500 | — | — |
| 2025-05-30 | $17.76 | $17.76 | 744,600 | — | — |
| 2025-05-29 | $17.93 | $17.93 | 405,800 | — | — |
| 2025-05-28 | $17.99 | $17.99 | 531,200 | — | — |
| 2025-05-27 | $18.33 | $18.33 | 816,100 | — | — |
| 2025-05-23 | $17.64 | $17.64 | 376,900 | — | — |
| 2025-05-22 | $18.04 | $18.04 | 347,100 | — | — |
| 2025-05-21 | $18.10 | $18.10 | 534,100 | — | — |
| 2025-05-20 | $18.85 | $18.85 | 463,900 | — | — |
| 2025-05-19 | $18.74 | $18.74 | 435,300 | — | — |
| 2025-05-16 | $19.08 | $19.08 | 421,600 | — | — |
| 2025-05-15 | $19.27 | $19.27 | 1,089,700 | — | — |
| 2025-05-14 | $19.52 | $19.52 | 674,500 | — | — |
| 2025-05-13 | $19.42 | $19.42 | 627,600 | — | — |
| 2025-05-12 | $18.91 | $18.91 | 812,900 | — | — |
| 2025-05-09 | $17.61 | $17.61 | 766,400 | — | — |
| 2025-05-08 | $17.85 | $17.85 | 395,200 | — | — |
| 2025-05-07 | $17.59 | $17.59 | 514,800 | — | — |
| 2025-05-06 | $17.40 | $17.40 | 443,700 | — | — |
| 2025-05-05 | $17.23 | $17.23 | 541,100 | — | — |
| 2025-05-02 | $17.45 | $17.45 | 489,400 | — | — |
| 2025-05-01 | $16.91 | $16.91 | 613,200 | — | — |
| 2025-04-30 | $17.07 | $17.07 | 658,200 | — | — |
| 2025-04-29 | $16.94 | $16.94 | 398,100 | — | — |
| 2025-04-28 | $17.27 | $17.27 | 438,300 | — | — |
| 2025-04-25 | $17.23 | $17.23 | 507,100 | — | — |
| 2025-04-24 | $17.00 | $17.00 | 964,200 | — | — |
| 2025-04-23 | $16.33 | $16.33 | 804,900 | — | — |
| 2025-04-22 | $15.79 | $15.79 | 631,700 | — | — |
| 2025-04-21 | $15.71 | $15.71 | 810,200 | — | — |
| 2025-04-17 | $15.88 | $15.88 | 1,060,500 | — | — |
| 2025-04-16 | $16.44 | $16.44 | 965,200 | — | — |
| 2025-04-15 | $17.07 | $17.07 | 685,000 | — | — |
| 2025-04-14 | $16.93 | $16.93 | 808,200 | — | — |
| 2025-04-11 | $16.54 | $16.54 | 1,247,000 | — | — |
| 2025-04-10 | $16.05 | $16.05 | 1,106,000 | — | — |
| 2025-04-09 | $17.18 | $17.18 | 1,563,900 | — | — |
| 2025-04-08 | $14.53 | $14.53 | 1,537,100 | — | — |
| 2025-04-07 | $15.32 | $15.32 | 1,665,100 | — | — |
| 2025-04-04 | $15.19 | $15.19 | 2,033,400 | — | — |
| 2025-04-03 | $16.19 | $16.19 | 2,252,000 | — | — |
| 2025-04-02 | $18.05 | $18.05 | 1,337,800 | — | — |
| 2025-04-01 | $17.27 | $17.27 | 679,800 | — | — |
| 2025-03-31 | $17.37 | $17.37 | 976,600 | — | — |
| 2025-03-28 | $17.46 | $17.46 | 706,100 | — | — |
| 2025-03-27 | $18.25 | $18.25 | 435,100 | — | — |
| 2025-03-26 | $18.94 | $18.94 | 471,800 | — | — |
| 2025-03-25 | $19.31 | $19.31 | 407,500 | — | — |
| 2025-03-24 | $19.62 | $19.62 | 546,200 | — | — |
| 2025-03-21 | $19.16 | $19.16 | 1,235,400 | — | — |
| 2025-03-20 | $19.75 | $19.75 | 564,100 | — | — |
| 2025-03-19 | $19.45 | $19.45 | 470,700 | — | — |
| 2025-03-18 | $19.18 | $19.18 | 953,600 | — | — |
| 2025-03-17 | $18.89 | $18.89 | 1,016,800 | — | — |
| 2025-03-14 | $17.55 | $17.55 | 976,500 | — | — |
| 2025-03-13 | $16.66 | $16.66 | 478,600 | — | — |
| 2025-03-12 | $16.79 | $16.79 | 794,900 | — | — |
| 2025-03-11 | $16.63 | $16.63 | 737,600 | — | — |
| 2025-03-10 | $16.96 | $16.96 | 833,500 | — | — |
| 2025-03-07 | $18.27 | $18.27 | 618,200 | — | — |
| 2025-03-06 | $18.07 | $18.07 | 647,500 | — | — |
| 2025-03-05 | $18.95 | $18.95 | 637,900 | — | — |
| 2025-03-04 | $18.49 | $18.49 | 579,600 | — | — |
| 2025-03-03 | $18.81 | $18.81 | 641,600 | — | — |
| 2025-02-28 | $19.93 | $19.93 | 811,100 | — | — |
| 2025-02-27 | $19.54 | $19.54 | 456,100 | — | — |
| 2025-02-26 | $20.81 | $20.81 | 491,700 | — | — |
| 2025-02-25 | $20.48 | $20.48 | 798,100 | — | — |
| 2025-02-24 | $20.88 | $20.88 | 654,300 | — | — |
| 2025-02-21 | $21.35 | $21.35 | 804,100 | — | — |
| 2025-02-20 | $22.12 | $22.12 | 507,500 | — | — |
| 2025-02-19 | $22.21 | $22.21 | 627,500 | — | — |
| 2025-02-18 | $22.26 | $22.26 | 968,300 | — | — |
| 2025-02-14 | $21.54 | $21.54 | 801,200 | — | — |
| 2025-02-13 | $20.62 | $20.62 | 334,900 | — | — |
| 2025-02-12 | $20.53 | $20.53 | 684,400 | — | — |
| 2025-02-11 | $20.80 | $20.80 | 670,800 | — | — |
| 2025-02-10 | $21.22 | $21.22 | 440,700 | — | — |
| 2025-02-07 | $20.77 | $20.77 | 437,400 | — | — |
| 2025-02-06 | $20.84 | $20.84 | 582,100 | — | — |
| 2025-02-05 | $20.91 | $20.91 | 712,200 | — | — |
| 2025-02-04 | $20.11 | $20.11 | 762,300 | — | — |
| 2025-02-03 | $20.03 | $20.03 | 793,300 | — | — |
| 2025-01-31 | $20.28 | $20.28 | 829,200 | — | — |
| 2025-01-30 | $20.06 | $20.06 | 643,800 | — | — |
| 2025-01-29 | $19.30 | $19.30 | 537,700 | — | — |
| 2025-01-28 | $19.13 | $19.13 | 728,700 | — | — |
| 2025-01-27 | $18.86 | $18.86 | 1,853,200 | — | — |
| 2025-01-24 | $20.62 | $20.62 | 509,100 | — | — |
| 2025-01-23 | $20.92 | $20.92 | 573,700 | — | — |
| 2025-01-22 | $21.34 | $21.34 | 866,300 | — | — |
| 2025-01-21 | $20.50 | $20.50 | 812,200 | — | — |
| 2025-01-17 | $20.51 | $20.51 | 637,200 | — | — |
| 2025-01-16 | $20.12 | $20.12 | 757,900 | — | — |
| 2025-01-15 | $19.96 | $19.96 | 716,200 | — | — |
| 2025-01-14 | $19.58 | $19.58 | 724,900 | — | — |
| 2025-01-13 | $19.29 | $19.29 | 3,350,800 | — | — |
| 2025-01-10 | $20.65 | $20.65 | 2,820,700 | — | — |
| 2025-01-08 | $19.13 | $19.13 | 1,226,500 | — | — |
| 2025-01-07 | $19.84 | $19.84 | 1,203,600 | — | — |
| 2025-01-06 | $19.73 | $19.73 | 848,400 | — | — |
| 2025-01-03 | $19.21 | $19.21 | 639,200 | — | — |
| 2025-01-02 | $19.32 | $19.32 | 495,900 | — | — |