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
- 2021-11-09 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 | $27.53 | $27.53 | 659,900 | — | — |
| 2025-12-30 | $27.82 | $27.82 | 439,400 | — | — |
| 2025-12-29 | $28.13 | $28.13 | 602,800 | — | — |
| 2025-12-26 | $28.08 | $28.08 | 553,200 | — | — |
| 2025-12-24 | $27.96 | $27.96 | 369,000 | — | — |
| 2025-12-23 | $27.84 | $27.84 | 684,100 | — | — |
| 2025-12-22 | $27.98 | $27.98 | 548,400 | — | — |
| 2025-12-19 | $28.31 | $28.31 | 1,404,900 | — | — |
| 2025-12-18 | $27.77 | $27.77 | 764,800 | — | — |
| 2025-12-17 | $27.62 | $27.62 | 2,390,300 | — | — |
| 2025-12-16 | $27.99 | $27.99 | 826,500 | — | — |
| 2025-12-15 | $28.17 | $28.17 | 873,800 | — | — |
| 2025-12-12 | $28.41 | $28.41 | 1,335,800 | — | — |
| 2025-12-11 | $28.78 | $28.78 | 1,379,000 | — | — |
| 2025-12-10 | $28.71 | $28.71 | 1,399,300 | — | — |
| 2025-12-09 | $28.90 | $28.90 | 1,087,900 | — | — |
| 2025-12-08 | $28.28 | $28.28 | 866,500 | — | — |
| 2025-12-05 | $28.65 | $28.65 | 759,900 | — | — |
| 2025-12-04 | $28.05 | $28.05 | 906,200 | — | — |
| 2025-12-03 | $27.58 | $27.58 | 882,900 | — | — |
| 2025-12-02 | $27.49 | $27.49 | 603,000 | — | — |
| 2025-12-01 | $27.48 | $27.48 | 538,300 | — | — |
| 2025-11-28 | $27.88 | $27.88 | 275,800 | — | — |
| 2025-11-26 | $27.77 | $27.77 | 711,600 | — | — |
| 2025-11-25 | $27.36 | $27.36 | 869,900 | — | — |
| 2025-11-24 | $26.75 | $26.75 | 1,659,000 | — | — |
| 2025-11-21 | $26.35 | $26.35 | 1,291,300 | — | — |
| 2025-11-20 | $25.37 | $25.37 | 1,592,500 | — | — |
| 2025-11-19 | $26.05 | $26.05 | 1,177,500 | — | — |
| 2025-11-18 | $25.72 | $25.72 | 613,900 | — | — |
| 2025-11-17 | $25.63 | $25.63 | 785,700 | — | — |
| 2025-11-14 | $25.33 | $25.33 | 655,600 | — | — |
| 2025-11-13 | $25.66 | $25.66 | 980,200 | — | — |
| 2025-11-12 | $26.34 | $26.34 | 1,234,200 | — | — |
| 2025-11-11 | $25.72 | $25.72 | 602,100 | — | — |
| 2025-11-10 | $25.63 | $25.63 | 780,800 | — | — |
| 2025-11-07 | $24.86 | $24.86 | 782,800 | — | — |
| 2025-11-06 | $24.44 | $24.44 | 1,276,400 | — | — |
| 2025-11-05 | $25.00 | $25.00 | 1,052,600 | — | — |
| 2025-11-04 | $24.15 | $24.15 | 1,821,800 | — | — |
| 2025-11-03 | $23.71 | $23.71 | 2,209,400 | — | — |
| 2025-10-31 | $23.51 | $23.51 | 3,236,100 | — | — |
| 2025-10-30 | $25.85 | $25.85 | 3,405,700 | — | — |
| 2025-10-29 | $21.34 | $21.34 | 890,700 | — | — |
| 2025-10-28 | $21.47 | $21.47 | 756,800 | — | — |
| 2025-10-27 | $21.20 | $21.20 | 938,600 | — | — |
| 2025-10-24 | $22.05 | $22.05 | 650,200 | — | — |
| 2025-10-23 | $21.72 | $21.72 | 802,400 | — | — |
| 2025-10-22 | $21.07 | $21.07 | 989,800 | — | — |
| 2025-10-21 | $21.01 | $21.01 | 2,367,000 | — | — |
| 2025-10-20 | $22.18 | $22.18 | 3,080,800 | — | — |
| 2025-10-17 | $22.92 | $22.92 | 1,710,800 | — | — |
| 2025-10-16 | $21.99 | $21.99 | 869,300 | — | — |
| 2025-10-15 | $22.54 | $22.54 | 1,239,400 | — | — |
| 2025-10-14 | $22.07 | $22.07 | 563,100 | — | — |
| 2025-10-13 | $22.16 | $22.16 | 837,900 | — | — |
| 2025-10-10 | $21.20 | $21.20 | 631,500 | — | — |
| 2025-10-09 | $21.70 | $21.70 | 508,500 | — | — |
| 2025-10-08 | $22.29 | $22.29 | 946,600 | — | — |
| 2025-10-07 | $22.19 | $22.19 | 916,400 | — | — |
| 2025-10-06 | $22.90 | $22.90 | 1,010,400 | — | — |
| 2025-10-03 | $22.32 | $22.32 | 589,900 | — | — |
| 2025-10-02 | $21.91 | $21.91 | 963,600 | — | — |
| 2025-10-01 | $21.92 | $21.92 | 867,800 | — | — |
| 2025-09-30 | $22.39 | $22.39 | 1,324,300 | — | — |
| 2025-09-29 | $21.38 | $21.38 | 701,300 | — | — |
| 2025-09-26 | $21.48 | $21.48 | 806,600 | — | — |
| 2025-09-25 | $21.31 | $21.31 | 1,120,600 | — | — |
| 2025-09-24 | $22.06 | $22.06 | 1,089,600 | — | — |
| 2025-09-23 | $22.32 | $22.32 | 1,156,000 | — | — |
| 2025-09-22 | $21.95 | $21.95 | 708,200 | — | — |
| 2025-09-19 | $21.89 | $21.89 | 2,347,200 | — | — |
| 2025-09-18 | $22.04 | $22.04 | 753,500 | — | — |
| 2025-09-17 | $21.59 | $21.59 | 938,100 | — | — |
| 2025-09-16 | $21.56 | $21.56 | 1,067,200 | — | — |
| 2025-09-15 | $22.42 | $22.42 | 888,000 | — | — |
| 2025-09-12 | $22.26 | $22.26 | 748,400 | — | — |
| 2025-09-11 | $22.20 | $22.20 | 1,309,100 | — | — |
| 2025-09-10 | $22.02 | $22.02 | 1,068,400 | — | — |
| 2025-09-09 | $22.20 | $22.20 | 1,079,800 | — | — |
| 2025-09-08 | $22.98 | $22.98 | 1,539,200 | — | — |
| 2025-09-05 | $22.37 | $22.37 | 1,561,900 | — | — |
| 2025-09-04 | $22.28 | $22.28 | 2,113,800 | — | — |
| 2025-09-03 | $22.01 | $22.01 | 1,597,000 | — | — |
| 2025-09-02 | $22.52 | $22.52 | 1,428,400 | — | — |
| 2025-08-29 | $22.39 | $22.39 | 1,303,900 | — | — |
| 2025-08-28 | $22.02 | $22.02 | 2,279,000 | — | — |
| 2025-08-27 | $21.80 | $21.80 | 1,241,800 | — | — |
| 2025-08-26 | $21.53 | $21.53 | 2,362,000 | — | — |
| 2025-08-25 | $21.21 | $21.21 | 2,347,100 | — | — |
| 2025-08-22 | $19.48 | $19.48 | 1,291,700 | — | — |
| 2025-08-21 | $18.69 | $18.69 | 820,200 | — | — |
| 2025-08-20 | $18.42 | $18.42 | 898,400 | — | — |
| 2025-08-19 | $18.53 | $18.53 | 924,000 | — | — |
| 2025-08-18 | $18.65 | $18.65 | 909,100 | — | — |
| 2025-08-15 | $18.56 | $18.56 | 1,180,000 | — | — |
| 2025-08-14 | $18.52 | $18.52 | 1,391,300 | — | — |
| 2025-08-13 | $18.51 | $18.51 | 1,332,500 | — | — |
| 2025-08-12 | $18.10 | $18.10 | 1,625,500 | — | — |
| 2025-08-11 | $17.81 | $17.81 | 1,239,200 | — | — |
| 2025-08-08 | $18.00 | $18.00 | 1,970,200 | — | — |
| 2025-08-07 | $16.86 | $16.86 | 1,453,100 | — | — |
| 2025-08-06 | $15.82 | $15.82 | 1,271,900 | — | — |
| 2025-08-05 | $15.96 | $15.96 | 752,500 | — | — |
| 2025-08-04 | $15.78 | $15.78 | 606,700 | — | — |
| 2025-08-01 | $15.64 | $15.64 | 1,103,300 | — | — |
| 2025-07-31 | $16.13 | $16.13 | 901,600 | — | — |
| 2025-07-30 | $16.00 | $16.00 | 791,000 | — | — |
| 2025-07-29 | $16.29 | $16.29 | 1,292,000 | — | — |
| 2025-07-28 | $16.53 | $16.53 | 643,400 | — | — |
| 2025-07-25 | $16.86 | $16.86 | 624,200 | — | — |
| 2025-07-24 | $16.79 | $16.79 | 904,500 | — | — |
| 2025-07-23 | $16.98 | $16.98 | 852,600 | — | — |
| 2025-07-22 | $16.79 | $16.79 | 1,466,000 | — | — |
| 2025-07-21 | $17.22 | $17.22 | 851,900 | — | — |
| 2025-07-18 | $17.06 | $17.06 | 1,221,700 | — | — |
| 2025-07-17 | $17.08 | $17.08 | 1,149,200 | — | — |
| 2025-07-16 | $16.68 | $16.68 | 1,315,300 | — | — |
| 2025-07-15 | $16.29 | $16.29 | 1,536,200 | — | — |
| 2025-07-14 | $16.70 | $16.70 | 995,000 | — | — |
| 2025-07-11 | $16.22 | $16.22 | 923,500 | — | — |
| 2025-07-10 | $16.30 | $16.30 | 1,598,900 | — | — |
| 2025-07-09 | $15.91 | $15.91 | 1,283,300 | — | — |
| 2025-07-08 | $15.28 | $15.28 | 1,487,400 | — | — |
| 2025-07-07 | $15.29 | $15.29 | 1,291,100 | — | — |
| 2025-07-03 | $15.39 | $15.39 | 990,200 | — | — |
| 2025-07-02 | $15.27 | $15.27 | 2,045,200 | — | — |
| 2025-07-01 | $14.07 | $14.07 | 1,105,800 | — | — |
| 2025-06-30 | $13.92 | $13.92 | 1,447,100 | — | — |
| 2025-06-27 | $13.98 | $13.98 | 2,131,300 | — | — |
| 2025-06-26 | $13.94 | $13.94 | 1,016,100 | — | — |
| 2025-06-25 | $13.74 | $13.74 | 715,600 | — | — |
| 2025-06-24 | $13.85 | $13.85 | 905,800 | — | — |
| 2025-06-23 | $13.76 | $13.76 | 752,500 | — | — |
| 2025-06-20 | $13.28 | $13.28 | 2,714,900 | — | — |
| 2025-06-18 | $13.24 | $13.24 | 787,900 | — | — |
| 2025-06-17 | $13.13 | $13.13 | 699,400 | — | — |
| 2025-06-16 | $13.25 | $13.25 | 1,066,400 | — | — |
| 2025-06-13 | $13.15 | $13.15 | 626,700 | — | — |
| 2025-06-12 | $13.43 | $13.43 | 842,200 | — | — |
| 2025-06-11 | $13.63 | $13.63 | 1,222,200 | — | — |
| 2025-06-10 | $13.30 | $13.30 | 753,600 | — | — |
| 2025-06-09 | $13.01 | $13.01 | 1,161,500 | — | — |
| 2025-06-06 | $12.80 | $12.80 | 810,000 | — | — |
| 2025-06-05 | $12.65 | $12.65 | 838,200 | — | — |
| 2025-06-04 | $12.25 | $12.25 | 1,021,600 | — | — |
| 2025-06-03 | $12.40 | $12.40 | 1,015,900 | — | — |
| 2025-06-02 | $12.13 | $12.13 | 908,900 | — | — |
| 2025-05-30 | $12.07 | $12.07 | 1,804,200 | — | — |
| 2025-05-29 | $12.14 | $12.14 | 1,099,100 | — | — |
| 2025-05-28 | $11.97 | $11.97 | 987,500 | — | — |
| 2025-05-27 | $11.95 | $11.95 | 809,900 | — | — |
| 2025-05-23 | $11.73 | $11.73 | 886,400 | — | — |
| 2025-05-22 | $11.79 | $11.79 | 793,000 | — | — |
| 2025-05-21 | $11.70 | $11.70 | 976,800 | — | — |
| 2025-05-20 | $11.83 | $11.83 | 804,100 | — | — |
| 2025-05-19 | $11.82 | $11.82 | 1,003,900 | — | — |
| 2025-05-16 | $11.89 | $11.89 | 1,304,000 | — | — |
| 2025-05-15 | $11.97 | $11.97 | 1,139,800 | — | — |
| 2025-05-14 | $11.79 | $11.79 | 1,007,700 | — | — |
| 2025-05-13 | $12.17 | $12.17 | 1,112,300 | — | — |
| 2025-05-12 | $11.82 | $11.82 | 902,000 | — | — |
| 2025-05-09 | $11.62 | $11.62 | 1,243,200 | — | — |
| 2025-05-08 | $11.77 | $11.77 | 1,575,900 | — | — |
| 2025-05-07 | $10.25 | $10.25 | 841,000 | — | — |
| 2025-05-06 | $10.52 | $10.52 | 565,500 | — | — |
| 2025-05-05 | $10.64 | $10.64 | 1,190,700 | — | — |
| 2025-05-02 | $10.51 | $10.51 | 972,200 | — | — |
| 2025-05-01 | $10.22 | $10.22 | 704,400 | — | — |
| 2025-04-30 | $10.13 | $10.13 | 772,600 | — | — |
| 2025-04-29 | $10.24 | $10.24 | 646,900 | — | — |
| 2025-04-28 | $10.16 | $10.16 | 612,000 | — | — |
| 2025-04-25 | $10.20 | $10.20 | 560,300 | — | — |
| 2025-04-24 | $10.25 | $10.25 | 1,319,300 | — | — |
| 2025-04-23 | $10.14 | $10.14 | 1,035,000 | — | — |
| 2025-04-22 | $9.95 | $9.95 | 1,023,200 | — | — |
| 2025-04-21 | $9.67 | $9.67 | 991,900 | — | — |
| 2025-04-17 | $9.81 | $9.81 | 783,100 | — | — |
| 2025-04-16 | $9.91 | $9.91 | 644,100 | — | — |
| 2025-04-15 | $9.92 | $9.92 | 719,000 | — | — |
| 2025-04-14 | $9.98 | $9.98 | 862,400 | — | — |
| 2025-04-11 | $9.97 | $9.97 | 1,050,800 | — | — |
| 2025-04-10 | $9.70 | $9.70 | 1,040,300 | — | — |
| 2025-04-09 | $10.08 | $10.08 | 1,535,500 | — | — |
| 2025-04-08 | $9.22 | $9.22 | 1,693,100 | — | — |
| 2025-04-07 | $9.48 | $9.48 | 2,059,300 | — | — |
| 2025-04-04 | $9.35 | $9.35 | 1,388,000 | — | — |
| 2025-04-03 | $9.86 | $9.86 | 1,379,900 | — | — |
| 2025-04-02 | $10.49 | $10.49 | 913,100 | — | — |
| 2025-04-01 | $10.20 | $10.20 | 936,300 | — | — |
| 2025-03-31 | $10.07 | $10.07 | 1,792,200 | — | — |
| 2025-03-28 | $10.30 | $10.30 | 1,756,700 | — | — |
| 2025-03-27 | $10.62 | $10.62 | 1,951,500 | — | — |
| 2025-03-26 | $10.02 | $10.02 | 2,366,400 | — | — |
| 2025-03-25 | $9.11 | $9.11 | 1,142,600 | — | — |
| 2025-03-24 | $9.21 | $9.21 | 1,138,700 | — | — |
| 2025-03-21 | $9.04 | $9.04 | 3,526,800 | — | — |
| 2025-03-20 | $9.30 | $9.30 | 860,600 | — | — |
| 2025-03-19 | $9.27 | $9.27 | 1,220,100 | — | — |
| 2025-03-18 | $9.02 | $9.02 | 922,900 | — | — |
| 2025-03-17 | $9.09 | $9.09 | 1,009,100 | — | — |
| 2025-03-14 | $9.22 | $9.22 | 1,282,700 | — | — |
| 2025-03-13 | $9.03 | $9.03 | 725,000 | — | — |
| 2025-03-12 | $9.39 | $9.39 | 717,500 | — | — |
| 2025-03-11 | $9.17 | $9.17 | 1,302,200 | — | — |
| 2025-03-10 | $9.12 | $9.12 | 1,203,700 | — | — |
| 2025-03-07 | $9.38 | $9.38 | 1,183,000 | — | — |
| 2025-03-06 | $9.53 | $9.53 | 1,035,300 | — | — |
| 2025-03-05 | $9.62 | $9.62 | 957,200 | — | — |
| 2025-03-04 | $9.46 | $9.46 | 1,196,300 | — | — |
| 2025-03-03 | $9.90 | $9.90 | 1,160,600 | — | — |
| 2025-02-28 | $10.58 | $10.58 | 1,270,300 | — | — |
| 2025-02-27 | $10.20 | $10.20 | 1,175,400 | — | — |
| 2025-02-26 | $10.35 | $10.35 | 1,274,900 | — | — |
| 2025-02-25 | $10.18 | $10.18 | 1,265,800 | — | — |
| 2025-02-24 | $10.25 | $10.25 | 1,494,200 | — | — |
| 2025-02-21 | $10.00 | $10.00 | 1,917,600 | — | — |
| 2025-02-20 | $10.82 | $10.82 | 1,885,400 | — | — |
| 2025-02-19 | $11.76 | $11.76 | 776,900 | — | — |
| 2025-02-18 | $11.96 | $11.96 | 724,300 | — | — |
| 2025-02-14 | $11.87 | $11.87 | 531,900 | — | — |
| 2025-02-13 | $11.95 | $11.95 | 554,300 | — | — |
| 2025-02-12 | $11.80 | $11.80 | 742,100 | — | — |
| 2025-02-11 | $11.95 | $11.95 | 727,800 | — | — |
| 2025-02-10 | $11.82 | $11.82 | 958,800 | — | — |
| 2025-02-07 | $12.09 | $12.09 | 832,000 | — | — |
| 2025-02-06 | $12.05 | $12.05 | 670,700 | — | — |
| 2025-02-05 | $12.00 | $12.00 | 782,900 | — | — |
| 2025-02-04 | $12.12 | $12.12 | 805,800 | — | — |
| 2025-02-03 | $11.98 | $11.98 | 1,221,500 | — | — |
| 2025-01-31 | $12.50 | $12.50 | 1,132,400 | — | — |
| 2025-01-30 | $12.73 | $12.73 | 490,400 | — | — |
| 2025-01-29 | $12.62 | $12.62 | 669,700 | — | — |
| 2025-01-28 | $12.77 | $12.77 | 728,000 | — | — |
| 2025-01-27 | $12.82 | $12.82 | 1,026,700 | — | — |
| 2025-01-24 | $13.41 | $13.41 | 862,500 | — | — |
| 2025-01-23 | $13.53 | $13.53 | 1,405,700 | — | — |
| 2025-01-22 | $13.91 | $13.91 | 911,300 | — | — |
| 2025-01-21 | $13.80 | $13.80 | 1,216,200 | — | — |
| 2025-01-17 | $13.86 | $13.86 | 1,748,500 | — | — |
| 2025-01-16 | $13.38 | $13.38 | 1,479,600 | — | — |
| 2025-01-15 | $13.61 | $13.61 | 2,651,500 | — | — |
| 2025-01-14 | $12.98 | $12.98 | 2,068,100 | — | — |
| 2025-01-13 | $12.90 | $12.90 | 1,909,600 | — | — |
| 2025-01-10 | $12.63 | $12.63 | 2,509,900 | — | — |
| 2025-01-08 | $11.98 | $11.98 | 2,594,600 | — | — |
| 2025-01-07 | $11.72 | $11.72 | 690,400 | — | — |
| 2025-01-06 | $12.10 | $12.10 | 1,058,800 | — | — |
| 2025-01-03 | $12.40 | $12.40 | 863,800 | — | — |
| 2025-01-02 | $12.69 | $12.69 | 533,100 | — | — |