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
- 2021-02-18 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 | $24.21 | $24.21 | 1,467,400 | — | — |
| 2025-12-30 | $24.52 | $24.52 | 1,345,600 | — | — |
| 2025-12-29 | $24.70 | $24.70 | 2,221,500 | — | — |
| 2025-12-26 | $25.93 | $25.93 | 1,414,800 | — | — |
| 2025-12-24 | $26.58 | $26.58 | 1,093,300 | — | — |
| 2025-12-23 | $27.70 | $27.70 | 1,761,000 | — | — |
| 2025-12-22 | $27.70 | $27.70 | 1,969,000 | — | — |
| 2025-12-19 | $27.60 | $27.60 | 3,578,200 | — | — |
| 2025-12-18 | $26.36 | $26.36 | 1,301,400 | — | — |
| 2025-12-17 | $25.80 | $25.80 | 1,765,500 | — | — |
| 2025-12-16 | $26.59 | $26.59 | 1,634,100 | — | — |
| 2025-12-15 | $26.84 | $26.84 | 2,538,200 | — | — |
| 2025-12-12 | $28.84 | $28.84 | 3,035,300 | — | — |
| 2025-12-11 | $29.15 | $29.15 | 5,108,200 | — | — |
| 2025-12-10 | $25.70 | $25.70 | 3,125,000 | — | — |
| 2025-12-09 | $26.55 | $26.55 | 2,377,200 | — | — |
| 2025-12-08 | $25.26 | $25.26 | 1,448,800 | — | — |
| 2025-12-05 | $25.92 | $25.92 | 1,706,600 | — | — |
| 2025-12-04 | $25.74 | $25.74 | 1,958,700 | — | — |
| 2025-12-03 | $24.78 | $24.78 | 1,468,000 | — | — |
| 2025-12-02 | $24.76 | $24.76 | 1,572,500 | — | — |
| 2025-12-01 | $25.28 | $25.28 | 1,668,000 | — | — |
| 2025-11-28 | $25.74 | $25.74 | 1,332,900 | — | — |
| 2025-11-26 | $25.05 | $25.05 | 1,625,700 | — | — |
| 2025-11-25 | $24.03 | $24.03 | 1,315,000 | — | — |
| 2025-11-24 | $23.73 | $23.73 | 2,393,700 | — | — |
| 2025-11-21 | $22.13 | $22.13 | 9,418,800 | — | — |
| 2025-11-20 | $22.05 | $22.05 | 3,690,900 | — | — |
| 2025-11-19 | $23.89 | $23.89 | 3,268,200 | — | — |
| 2025-11-18 | $23.30 | $23.30 | 3,270,100 | — | — |
| 2025-11-17 | $22.62 | $22.62 | 3,350,400 | — | — |
| 2025-11-14 | $21.58 | $21.58 | 2,285,600 | — | — |
| 2025-11-13 | $21.99 | $21.99 | 2,203,300 | — | — |
| 2025-11-12 | $23.09 | $23.09 | 3,022,500 | — | — |
| 2025-11-11 | $22.93 | $22.93 | 1,574,800 | — | — |
| 2025-11-10 | $22.93 | $22.93 | 2,610,200 | — | — |
| 2025-11-07 | $22.28 | $22.28 | 3,198,500 | — | — |
| 2025-11-06 | $20.85 | $20.85 | 2,750,100 | — | — |
| 2025-11-05 | $21.42 | $21.42 | 1,982,900 | — | — |
| 2025-11-04 | $21.31 | $21.31 | 3,691,400 | — | — |
| 2025-11-03 | $22.65 | $22.65 | 2,454,400 | — | — |
| 2025-10-31 | $24.03 | $24.03 | 1,967,800 | — | — |
| 2025-10-30 | $25.20 | $25.20 | 3,123,000 | — | — |
| 2025-10-29 | $23.51 | $23.51 | 5,922,500 | — | — |
| 2025-10-28 | $25.38 | $25.38 | 3,768,800 | — | — |
| 2025-10-27 | $24.84 | $24.84 | 6,888,200 | — | — |
| 2025-10-24 | $23.30 | $23.30 | 1,468,700 | — | — |
| 2025-10-23 | $23.42 | $23.42 | 1,570,800 | — | — |
| 2025-10-22 | $23.65 | $23.65 | 3,079,900 | — | — |
| 2025-10-21 | $23.71 | $23.71 | 4,913,200 | — | — |
| 2025-10-20 | $27.27 | $27.27 | 3,719,300 | — | — |
| 2025-10-17 | $25.32 | $25.32 | 6,109,000 | — | — |
| 2025-10-16 | $28.00 | $28.00 | 7,138,300 | — | — |
| 2025-10-15 | $27.50 | $27.50 | 6,711,300 | — | — |
| 2025-10-14 | $27.19 | $27.19 | 5,631,400 | — | — |
| 2025-10-13 | $27.39 | $27.39 | 4,530,200 | — | — |
| 2025-10-10 | $25.79 | $25.79 | 6,171,300 | — | — |
| 2025-10-09 | $23.94 | $23.94 | 4,406,300 | — | — |
| 2025-10-08 | $24.34 | $24.34 | 4,007,000 | — | — |
| 2025-10-07 | $23.60 | $23.60 | 4,367,200 | — | — |
| 2025-10-06 | $23.58 | $23.58 | 5,156,100 | — | — |
| 2025-10-03 | $21.84 | $21.84 | 2,447,300 | — | — |
| 2025-10-02 | $21.01 | $21.01 | 2,379,300 | — | — |
| 2025-10-01 | $20.67 | $20.67 | 1,940,400 | — | — |
| 2025-09-30 | $20.23 | $20.23 | 1,827,600 | — | — |
| 2025-09-29 | $20.60 | $20.60 | 3,159,200 | — | — |
| 2025-09-26 | $21.16 | $21.16 | 9,026,200 | — | — |
| 2025-09-25 | $19.00 | $19.00 | 2,378,200 | — | — |
| 2025-09-24 | $18.86 | $18.86 | 2,652,800 | — | — |
| 2025-09-23 | $18.95 | $18.95 | 2,799,500 | — | — |
| 2025-09-22 | $18.86 | $18.86 | 3,685,000 | — | — |
| 2025-09-19 | $18.31 | $18.31 | 7,725,900 | — | — |
| 2025-09-18 | $17.41 | $17.41 | 2,023,600 | — | — |
| 2025-09-17 | $16.99 | $16.99 | 2,404,100 | — | — |
| 2025-09-16 | $16.92 | $16.92 | 2,792,600 | — | — |
| 2025-09-15 | $18.01 | $18.01 | 2,152,200 | — | — |
| 2025-09-12 | $17.32 | $17.32 | 1,365,100 | — | — |
| 2025-09-11 | $17.21 | $17.21 | 1,313,100 | — | — |
| 2025-09-10 | $17.25 | $17.25 | 2,771,900 | — | — |
| 2025-09-09 | $16.71 | $16.71 | 3,978,400 | — | — |
| 2025-09-08 | $18.06 | $18.06 | 2,125,400 | — | — |
| 2025-09-05 | $18.43 | $18.43 | 1,448,500 | — | — |
| 2025-09-04 | $18.07 | $18.07 | 2,943,300 | — | — |
| 2025-09-03 | $19.20 | $19.20 | 2,227,000 | — | — |
| 2025-09-02 | $18.69 | $18.69 | 2,726,400 | — | — |
| 2025-08-29 | $18.87 | $18.87 | 1,666,900 | — | — |
| 2025-08-28 | $18.47 | $18.47 | 1,230,500 | — | — |
| 2025-08-27 | $18.61 | $18.61 | 1,174,100 | — | — |
| 2025-08-26 | $18.51 | $18.51 | 1,846,400 | — | — |
| 2025-08-25 | $18.07 | $18.07 | 2,547,500 | — | — |
| 2025-08-22 | $17.73 | $17.73 | 2,583,200 | — | — |
| 2025-08-21 | $17.87 | $17.87 | 2,248,100 | — | — |
| 2025-08-20 | $17.04 | $17.04 | 1,385,600 | — | — |
| 2025-08-19 | $16.35 | $16.35 | 2,154,900 | — | — |
| 2025-08-18 | $17.57 | $17.57 | 2,259,800 | — | — |
| 2025-08-15 | $17.31 | $17.31 | 2,815,300 | — | — |
| 2025-08-14 | $17.53 | $17.53 | 1,573,100 | — | — |
| 2025-08-13 | $17.03 | $17.03 | 1,457,100 | — | — |
| 2025-08-12 | $17.37 | $17.37 | 1,285,200 | — | — |
| 2025-08-11 | $17.37 | $17.37 | 1,476,500 | — | — |
| 2025-08-08 | $16.90 | $16.90 | 1,770,100 | — | — |
| 2025-08-07 | $17.30 | $17.30 | 1,872,000 | — | — |
| 2025-08-06 | $17.26 | $17.26 | 1,980,100 | — | — |
| 2025-08-05 | $16.68 | $16.68 | 1,112,600 | — | — |
| 2025-08-04 | $16.74 | $16.74 | 1,871,800 | — | — |
| 2025-08-01 | $15.16 | $15.16 | 1,711,500 | — | — |
| 2025-07-31 | $15.10 | $15.10 | 1,395,300 | — | — |
| 2025-07-30 | $14.95 | $14.95 | 1,343,300 | — | — |
| 2025-07-29 | $15.47 | $15.47 | 1,409,500 | — | — |
| 2025-07-28 | $15.88 | $15.88 | 1,522,500 | — | — |
| 2025-07-25 | $16.21 | $16.21 | 2,488,100 | — | — |
| 2025-07-24 | $16.84 | $16.84 | 1,921,000 | — | — |
| 2025-07-23 | $16.98 | $16.98 | 3,588,500 | — | — |
| 2025-07-22 | $17.79 | $17.79 | 3,379,200 | — | — |
| 2025-07-21 | $17.17 | $17.17 | 3,362,400 | — | — |
| 2025-07-18 | $17.18 | $17.18 | 5,763,100 | — | — |
| 2025-07-17 | $15.87 | $15.87 | 2,410,400 | — | — |
| 2025-07-16 | $15.45 | $15.45 | 2,506,800 | — | — |
| 2025-07-15 | $14.84 | $14.84 | 2,420,100 | — | — |
| 2025-07-14 | $14.66 | $14.66 | 3,592,500 | — | — |
| 2025-07-11 | $14.73 | $14.73 | 3,716,400 | — | — |
| 2025-07-10 | $14.58 | $14.58 | 8,663,300 | — | — |
| 2025-07-09 | $13.06 | $13.06 | 2,075,800 | — | — |
| 2025-07-08 | $12.77 | $12.77 | 4,436,300 | — | — |
| 2025-07-07 | $13.11 | $13.11 | 5,616,800 | — | — |
| 2025-07-03 | $12.46 | $12.46 | 1,131,200 | — | — |
| 2025-07-02 | $12.25 | $12.25 | 2,787,800 | — | — |
| 2025-07-01 | $11.96 | $11.96 | 3,286,100 | — | — |
| 2025-06-30 | $12.14 | $12.14 | 3,216,100 | — | — |
| 2025-06-27 | $11.86 | $11.86 | 6,751,100 | — | — |
| 2025-06-26 | $12.89 | $12.89 | 3,184,300 | — | — |
| 2025-06-25 | $13.02 | $13.02 | 3,262,400 | — | — |
| 2025-06-24 | $13.09 | $13.09 | 4,358,600 | — | — |
| 2025-06-23 | $13.02 | $13.02 | 4,751,800 | — | — |
| 2025-06-20 | $12.99 | $12.99 | 3,829,300 | — | — |
| 2025-06-18 | $13.42 | $13.42 | 5,908,900 | — | — |
| 2025-06-17 | $13.07 | $13.07 | 4,403,200 | — | — |
| 2025-06-16 | $13.00 | $13.00 | 4,511,200 | — | — |
| 2025-06-13 | $12.84 | $12.84 | 5,074,800 | — | — |
| 2025-06-12 | $13.12 | $13.12 | 11,327,900 | — | — |
| 2025-06-11 | $16.49 | $16.49 | 805,400 | — | — |
| 2025-06-10 | $16.53 | $16.53 | 695,800 | — | — |
| 2025-06-09 | $17.13 | $17.13 | 1,131,700 | — | — |
| 2025-06-06 | $17.37 | $17.37 | 1,271,000 | — | — |
| 2025-06-05 | $17.07 | $17.07 | 1,334,200 | — | — |
| 2025-06-04 | $17.04 | $17.04 | 1,758,000 | — | — |
| 2025-06-03 | $17.31 | $17.31 | 3,910,100 | — | — |
| 2025-06-02 | $14.98 | $14.98 | 1,021,800 | — | — |
| 2025-05-30 | $13.91 | $13.91 | 777,800 | — | — |
| 2025-05-29 | $13.68 | $13.68 | 496,300 | — | — |
| 2025-05-28 | $14.14 | $14.14 | 634,900 | — | — |
| 2025-05-27 | $14.27 | $14.27 | 790,400 | — | — |
| 2025-05-23 | $13.83 | $13.83 | 910,600 | — | — |
| 2025-05-22 | $13.20 | $13.20 | 772,000 | — | — |
| 2025-05-21 | $13.66 | $13.66 | 1,020,300 | — | — |
| 2025-05-20 | $13.72 | $13.72 | 1,688,400 | — | — |
| 2025-05-19 | $12.77 | $12.77 | 1,059,500 | — | — |
| 2025-05-16 | $11.94 | $11.94 | 1,147,700 | — | — |
| 2025-05-15 | $12.17 | $12.17 | 1,548,900 | — | — |
| 2025-05-14 | $11.51 | $11.51 | 1,267,500 | — | — |
| 2025-05-13 | $12.28 | $12.28 | 1,990,500 | — | — |
| 2025-05-12 | $11.74 | $11.74 | 2,934,000 | — | — |
| 2025-05-09 | $15.18 | $15.18 | 654,300 | — | — |
| 2025-05-08 | $14.46 | $14.46 | 591,800 | — | — |
| 2025-05-07 | $14.73 | $14.73 | 728,700 | — | — |
| 2025-05-06 | $15.00 | $15.00 | 800,100 | — | — |
| 2025-05-05 | $15.00 | $15.00 | 1,077,000 | — | — |
| 2025-05-02 | $14.51 | $14.51 | 966,400 | — | — |
| 2025-05-01 | $14.97 | $14.97 | 1,141,300 | — | — |
| 2025-04-30 | $14.73 | $14.73 | 1,132,600 | — | — |
| 2025-04-29 | $14.05 | $14.05 | 959,100 | — | — |
| 2025-04-28 | $14.42 | $14.42 | 777,800 | — | — |
| 2025-04-25 | $14.29 | $14.29 | 994,600 | — | — |
| 2025-04-24 | $14.30 | $14.30 | 889,600 | — | — |
| 2025-04-23 | $13.68 | $13.68 | 1,211,500 | — | — |
| 2025-04-22 | $13.30 | $13.30 | 1,214,000 | — | — |
| 2025-04-21 | $13.30 | $13.30 | 1,244,700 | — | — |
| 2025-04-17 | $13.15 | $13.15 | 745,300 | — | — |
| 2025-04-16 | $13.35 | $13.35 | 983,200 | — | — |
| 2025-04-15 | $13.26 | $13.26 | 1,859,800 | — | — |
| 2025-04-14 | $13.74 | $13.74 | 2,151,100 | — | — |
| 2025-04-11 | $11.83 | $11.83 | 1,479,400 | — | — |
| 2025-04-10 | $11.11 | $11.11 | 895,000 | — | — |
| 2025-04-09 | $10.82 | $10.82 | 1,446,200 | — | — |
| 2025-04-08 | $9.53 | $9.53 | 1,390,600 | — | — |
| 2025-04-07 | $8.98 | $8.98 | 1,589,200 | — | — |
| 2025-04-04 | $9.31 | $9.31 | 1,468,300 | — | — |
| 2025-04-03 | $11.20 | $11.20 | 963,500 | — | — |
| 2025-04-02 | $10.95 | $10.95 | 565,200 | — | — |
| 2025-04-01 | $10.76 | $10.76 | 686,600 | — | — |
| 2025-03-31 | $10.69 | $10.69 | 1,046,100 | — | — |
| 2025-03-28 | $10.95 | $10.95 | 607,000 | — | — |
| 2025-03-27 | $11.08 | $11.08 | 511,500 | — | — |
| 2025-03-26 | $10.92 | $10.92 | 671,300 | — | — |
| 2025-03-25 | $11.20 | $11.20 | 850,200 | — | — |
| 2025-03-24 | $11.15 | $11.15 | 1,252,900 | — | — |
| 2025-03-21 | $11.20 | $11.20 | 4,820,100 | — | — |
| 2025-03-20 | $11.46 | $11.46 | 1,245,300 | — | — |
| 2025-03-19 | $11.15 | $11.15 | 815,100 | — | — |
| 2025-03-18 | $10.77 | $10.77 | 836,400 | — | — |
| 2025-03-17 | $10.68 | $10.68 | 1,331,000 | — | — |
| 2025-03-14 | $9.84 | $9.84 | 699,300 | — | — |
| 2025-03-13 | $9.46 | $9.46 | 619,700 | — | — |
| 2025-03-12 | $9.22 | $9.22 | 684,700 | — | — |
| 2025-03-11 | $9.19 | $9.19 | 876,900 | — | — |
| 2025-03-10 | $8.19 | $8.19 | 869,700 | — | — |
| 2025-03-07 | $8.86 | $8.86 | 587,400 | — | — |
| 2025-03-06 | $8.80 | $8.80 | 563,700 | — | — |
| 2025-03-05 | $9.20 | $9.20 | 769,300 | — | — |
| 2025-03-04 | $8.51 | $8.51 | 652,900 | — | — |
| 2025-03-03 | $8.55 | $8.55 | 838,000 | — | — |
| 2025-02-28 | $8.58 | $8.58 | 1,261,200 | — | — |
| 2025-02-27 | $8.26 | $8.26 | 516,000 | — | — |
| 2025-02-26 | $8.53 | $8.53 | 795,500 | — | — |
| 2025-02-25 | $8.17 | $8.17 | 831,600 | — | — |
| 2025-02-24 | $8.03 | $8.03 | 1,369,200 | — | — |
| 2025-02-21 | $8.35 | $8.35 | 2,195,200 | — | — |
| 2025-02-20 | $9.23 | $9.23 | 850,700 | — | — |
| 2025-02-19 | $9.30 | $9.30 | 939,100 | — | — |
| 2025-02-18 | $9.72 | $9.72 | 1,929,000 | — | — |
| 2025-02-14 | $9.29 | $9.29 | 3,521,200 | — | — |
| 2025-02-13 | $11.97 | $11.97 | 570,100 | — | — |
| 2025-02-12 | $12.01 | $12.01 | 402,300 | — | — |
| 2025-02-11 | $11.89 | $11.89 | 369,100 | — | — |
| 2025-02-10 | $12.22 | $12.22 | 500,400 | — | — |
| 2025-02-07 | $12.06 | $12.06 | 528,600 | — | — |
| 2025-02-06 | $12.15 | $12.15 | 430,300 | — | — |
| 2025-02-05 | $12.24 | $12.24 | 728,000 | — | — |
| 2025-02-04 | $12.47 | $12.47 | 1,144,100 | — | — |
| 2025-02-03 | $11.78 | $11.78 | 717,600 | — | — |
| 2025-01-31 | $11.80 | $11.80 | 576,600 | — | — |
| 2025-01-30 | $11.84 | $11.84 | 608,700 | — | — |
| 2025-01-29 | $11.42 | $11.42 | 291,900 | — | — |
| 2025-01-28 | $11.38 | $11.38 | 544,300 | — | — |
| 2025-01-27 | $11.44 | $11.44 | 1,040,800 | — | — |
| 2025-01-24 | $12.63 | $12.63 | 800,600 | — | — |
| 2025-01-23 | $12.35 | $12.35 | 585,100 | — | — |
| 2025-01-22 | $12.25 | $12.25 | 533,700 | — | — |
| 2025-01-21 | $12.23 | $12.23 | 645,400 | — | — |
| 2025-01-17 | $11.91 | $11.91 | 772,200 | — | — |
| 2025-01-16 | $11.71 | $11.71 | 756,600 | — | — |
| 2025-01-15 | $11.40 | $11.40 | 543,100 | — | — |
| 2025-01-14 | $11.45 | $11.45 | 633,500 | — | — |
| 2025-01-13 | $11.00 | $11.00 | 1,078,700 | — | — |
| 2025-01-10 | $12.10 | $12.10 | 1,097,300 | — | — |
| 2025-01-08 | $12.51 | $12.51 | 1,064,500 | — | — |
| 2025-01-07 | $12.51 | $12.51 | 1,267,400 | — | — |
| 2025-01-06 | $12.77 | $12.77 | 2,429,200 | — | — |
| 2025-01-03 | $11.08 | $11.08 | 510,000 | — | — |
| 2025-01-02 | $11.05 | $11.05 | 439,100 | — | — |