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
- 2017-07-26 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 | $20.64 | $25.68 | 31,500 | — | — |
| 2025-12-30 | $20.81 | $25.89 | 38,400 | — | — |
| 2025-12-29 | $21.00 | $26.13 | 21,100 | — | — |
| 2025-12-26 | $21.08 | $26.23 | 19,700 | — | — |
| 2025-12-24 | $21.29 | $26.49 | 20,900 | — | — |
| 2025-12-23 | $21.46 | $26.70 | 39,100 | — | — |
| 2025-12-22 | $21.63 | $26.91 | 62,300 | — | — |
| 2025-12-19 | $21.70 | $27.00 | 172,600 | — | — |
| 2025-12-18 | $22.35 | $27.81 | 73,900 | — | — |
| 2025-12-17 | $22.22 | $27.65 | 32,800 | — | — |
| 2025-12-16 | $22.22 | $27.65 | 54,800 | — | — |
| 2025-12-15 | $22.28 | $27.72 | 49,000 | — | — |
| 2025-12-12 | $22.05 | $27.44 | 58,700 | — | — |
| 2025-12-11 | $22.18 | $27.60 | 60,800 | — | — |
| 2025-12-10 | $21.93 | $27.29 | 120,900 | — | — |
| 2025-12-09 | $21.19 | $26.37 | 24,900 | — | — |
| 2025-12-08 | $21.17 | $26.34 | 63,100 | — | — |
| 2025-12-05 | $21.37 | $26.59 | 62,000 | — | — |
| 2025-12-04 | $21.24 | $26.43 | 62,400 | — | — |
| 2025-12-03 | $21.07 | $26.22 | 74,300 | — | — |
| 2025-12-02 | $20.19 | $25.12 | 42,300 | — | — |
| 2025-12-01 | $20.31 | $25.27 | 49,800 | — | — |
| 2025-11-28 | $19.81 | $24.65 | 25,000 | — | — |
| 2025-11-26 | $20.04 | $24.93 | 49,400 | — | — |
| 2025-11-25 | $19.95 | $24.82 | 54,100 | — | — |
| 2025-11-24 | $19.47 | $24.23 | 74,200 | — | — |
| 2025-11-21 | $19.63 | $24.42 | 88,900 | — | — |
| 2025-11-20 | $18.99 | $23.63 | 54,500 | — | — |
| 2025-11-19 | $18.92 | $23.54 | 47,700 | — | — |
| 2025-11-18 | $18.61 | $23.16 | 32,200 | — | — |
| 2025-11-17 | $18.74 | $23.31 | 41,200 | — | — |
| 2025-11-14 | $19.26 | $23.96 | 31,500 | — | — |
| 2025-11-13 | $19.32 | $24.04 | 81,900 | — | — |
| 2025-11-12 | $19.29 | $24.00 | 26,500 | — | — |
| 2025-11-11 | $19.33 | $24.05 | 32,900 | — | — |
| 2025-11-10 | $19.37 | $24.10 | 51,400 | — | — |
| 2025-11-07 | $19.05 | $23.70 | 50,100 | — | — |
| 2025-11-06 | $18.88 | $23.49 | 39,900 | — | — |
| 2025-11-05 | $18.97 | $23.60 | 24,000 | — | — |
| 2025-11-04 | $18.70 | $23.27 | 52,600 | — | — |
| 2025-11-03 | $18.87 | $23.48 | 31,900 | — | — |
| 2025-10-31 | $18.63 | $23.18 | 40,900 | — | — |
| 2025-10-30 | $18.98 | $23.42 | 129,100 | — | — |
| 2025-10-29 | $19.16 | $23.64 | 47,800 | — | — |
| 2025-10-28 | $19.39 | $23.92 | 34,000 | — | — |
| 2025-10-27 | $19.53 | $24.09 | 50,300 | — | — |
| 2025-10-24 | $19.40 | $23.93 | 41,900 | — | — |
| 2025-10-23 | $18.98 | $23.42 | 75,100 | — | — |
| 2025-10-22 | $19.05 | $23.50 | 69,800 | — | — |
| 2025-10-21 | $18.80 | $23.19 | 84,000 | — | — |
| 2025-10-20 | $17.61 | $21.73 | 42,000 | — | — |
| 2025-10-17 | $17.03 | $21.01 | 72,300 | — | — |
| 2025-10-16 | $16.83 | $20.76 | 38,300 | — | — |
| 2025-10-15 | $17.86 | $22.03 | 20,300 | — | — |
| 2025-10-14 | $18.04 | $22.26 | 30,600 | — | — |
| 2025-10-13 | $17.39 | $21.45 | 35,400 | — | — |
| 2025-10-10 | $17.27 | $21.31 | 41,400 | — | — |
| 2025-10-09 | $17.79 | $21.95 | 34,000 | — | — |
| 2025-10-08 | $18.12 | $22.36 | 18,300 | — | — |
| 2025-10-07 | $18.21 | $22.47 | 26,100 | — | — |
| 2025-10-06 | $18.39 | $22.69 | 36,700 | — | — |
| 2025-10-03 | $18.49 | $22.81 | 41,200 | — | — |
| 2025-10-02 | $18.22 | $22.48 | 33,200 | — | — |
| 2025-10-01 | $18.32 | $22.60 | 28,000 | — | — |
| 2025-09-30 | $18.76 | $23.14 | 33,500 | — | — |
| 2025-09-29 | $18.66 | $23.02 | 20,400 | — | — |
| 2025-09-26 | $19.06 | $23.52 | 21,800 | — | — |
| 2025-09-25 | $19.07 | $23.53 | 21,100 | — | — |
| 2025-09-24 | $19.32 | $23.84 | 38,600 | — | — |
| 2025-09-23 | $19.29 | $23.80 | 37,900 | — | — |
| 2025-09-22 | $19.46 | $24.01 | 44,700 | — | — |
| 2025-09-19 | $19.45 | $24.00 | 129,100 | — | — |
| 2025-09-18 | $19.96 | $24.63 | 68,000 | — | — |
| 2025-09-17 | $18.97 | $23.40 | 43,800 | — | — |
| 2025-09-16 | $19.22 | $23.71 | 43,700 | — | — |
| 2025-09-15 | $19.24 | $23.74 | 23,800 | — | — |
| 2025-09-12 | $19.26 | $23.77 | 30,000 | — | — |
| 2025-09-11 | $19.62 | $24.21 | 57,500 | — | — |
| 2025-09-10 | $19.29 | $23.80 | 24,900 | — | — |
| 2025-09-09 | $19.60 | $24.18 | 28,100 | — | — |
| 2025-09-08 | $19.91 | $24.56 | 34,100 | — | — |
| 2025-09-05 | $19.91 | $24.56 | 43,800 | — | — |
| 2025-09-04 | $19.99 | $24.66 | 38,000 | — | — |
| 2025-09-03 | $19.90 | $24.55 | 42,900 | — | — |
| 2025-09-02 | $19.97 | $24.64 | 52,600 | — | — |
| 2025-08-29 | $20.23 | $24.96 | 40,300 | — | — |
| 2025-08-28 | $20.57 | $25.38 | 60,900 | — | — |
| 2025-08-27 | $20.50 | $25.30 | 43,000 | — | — |
| 2025-08-26 | $20.49 | $25.28 | 40,100 | — | — |
| 2025-08-25 | $20.44 | $25.22 | 29,300 | — | — |
| 2025-08-22 | $20.48 | $25.27 | 94,200 | — | — |
| 2025-08-21 | $19.49 | $24.05 | 38,400 | — | — |
| 2025-08-20 | $19.49 | $24.05 | 38,300 | — | — |
| 2025-08-19 | $19.56 | $24.13 | 43,300 | — | — |
| 2025-08-18 | $19.44 | $23.98 | 20,800 | — | — |
| 2025-08-15 | $19.35 | $23.87 | 92,000 | — | — |
| 2025-08-14 | $19.76 | $24.38 | 30,100 | — | — |
| 2025-08-13 | $19.85 | $24.49 | 55,000 | — | — |
| 2025-08-12 | $19.52 | $24.08 | 71,500 | — | — |
| 2025-08-11 | $18.53 | $22.86 | 43,300 | — | — |
| 2025-08-08 | $18.43 | $22.74 | 55,700 | — | — |
| 2025-08-07 | $18.21 | $22.47 | 80,600 | — | — |
| 2025-08-06 | $18.61 | $22.96 | 87,400 | — | — |
| 2025-08-05 | $18.94 | $23.37 | 112,100 | — | — |
| 2025-08-04 | $18.24 | $22.50 | 120,200 | — | — |
| 2025-08-01 | $17.94 | $22.13 | 75,700 | — | — |
| 2025-07-31 | $18.11 | $22.34 | 79,500 | — | — |
| 2025-07-30 | $18.50 | $22.63 | 101,700 | — | — |
| 2025-07-29 | $18.81 | $23.01 | 108,300 | — | — |
| 2025-07-28 | $18.91 | $23.13 | 198,100 | — | — |
| 2025-07-25 | $18.95 | $23.18 | 160,500 | — | — |
| 2025-07-24 | $19.10 | $23.36 | 110,500 | — | — |
| 2025-07-23 | $19.40 | $23.73 | 161,400 | — | — |
| 2025-07-22 | $18.97 | $23.20 | 262,700 | — | — |
| 2025-07-21 | $18.25 | $22.32 | 89,800 | — | — |
| 2025-07-18 | $18.26 | $22.33 | 93,500 | — | — |
| 2025-07-17 | $18.36 | $22.46 | 117,900 | — | — |
| 2025-07-16 | $18.17 | $22.22 | 62,000 | — | — |
| 2025-07-15 | $18.00 | $22.02 | 91,200 | — | — |
| 2025-07-14 | $18.75 | $22.93 | 57,900 | — | — |
| 2025-07-11 | $18.50 | $22.63 | 51,800 | — | — |
| 2025-07-10 | $18.86 | $23.07 | 100,300 | — | — |
| 2025-07-09 | $18.78 | $22.97 | 65,800 | — | — |
| 2025-07-08 | $18.70 | $22.87 | 95,900 | — | — |
| 2025-07-07 | $18.31 | $22.39 | 78,400 | — | — |
| 2025-07-03 | $18.50 | $22.63 | 42,600 | — | — |
| 2025-07-02 | $18.35 | $22.44 | 144,000 | — | — |
| 2025-07-01 | $17.82 | $21.80 | 161,900 | — | — |
| 2025-06-30 | $17.21 | $21.05 | 94,700 | — | — |
| 2025-06-27 | $17.24 | $21.09 | 125,100 | — | — |
| 2025-06-26 | $17.29 | $21.15 | 33,600 | — | — |
| 2025-06-25 | $16.88 | $20.65 | 44,900 | — | — |
| 2025-06-24 | $17.08 | $20.89 | 54,200 | — | — |
| 2025-06-23 | $16.90 | $20.67 | 59,500 | — | — |
| 2025-06-20 | $16.48 | $20.16 | 114,600 | — | — |
| 2025-06-18 | $16.16 | $19.76 | 33,600 | — | — |
| 2025-06-17 | $16.02 | $19.59 | 39,600 | — | — |
| 2025-06-16 | $16.28 | $19.91 | 101,200 | — | — |
| 2025-06-13 | $16.49 | $20.17 | 45,300 | — | — |
| 2025-06-12 | $17.15 | $20.98 | 32,400 | — | — |
| 2025-06-11 | $17.39 | $21.27 | 56,500 | — | — |
| 2025-06-10 | $17.64 | $21.57 | 58,000 | — | — |
| 2025-06-09 | $17.38 | $21.26 | 41,900 | — | — |
| 2025-06-06 | $17.07 | $20.88 | 61,500 | — | — |
| 2025-06-05 | $16.57 | $20.27 | 40,900 | — | — |
| 2025-06-04 | $16.82 | $20.57 | 32,600 | — | — |
| 2025-06-03 | $16.91 | $20.68 | 19,700 | — | — |
| 2025-06-02 | $16.67 | $20.39 | 29,900 | — | — |
| 2025-05-30 | $16.98 | $20.77 | 41,800 | — | — |
| 2025-05-29 | $16.42 | $20.08 | 16,500 | — | — |
| 2025-05-28 | $16.29 | $19.92 | 28,600 | — | — |
| 2025-05-27 | $16.70 | $20.43 | 39,600 | — | — |
| 2025-05-23 | $16.13 | $19.73 | 41,800 | — | — |
| 2025-05-22 | $16.31 | $19.95 | 46,600 | — | — |
| 2025-05-21 | $16.47 | $20.14 | 51,600 | — | — |
| 2025-05-20 | $17.15 | $20.98 | 32,500 | — | — |
| 2025-05-19 | $17.15 | $20.98 | 60,300 | — | — |
| 2025-05-16 | $17.00 | $20.79 | 36,900 | — | — |
| 2025-05-15 | $17.11 | $20.93 | 21,400 | — | — |
| 2025-05-14 | $17.06 | $20.87 | 37,600 | — | — |
| 2025-05-13 | $16.95 | $20.73 | 30,700 | — | — |
| 2025-05-12 | $16.77 | $20.51 | 49,100 | — | — |
| 2025-05-09 | $15.89 | $19.43 | 11,700 | — | — |
| 2025-05-08 | $16.07 | $19.65 | 27,800 | — | — |
| 2025-05-07 | $15.82 | $19.35 | 25,700 | — | — |
| 2025-05-06 | $15.75 | $19.26 | 26,200 | — | — |
| 2025-05-05 | $15.77 | $19.29 | 87,700 | — | — |
| 2025-05-02 | $15.84 | $19.37 | 25,000 | — | — |
| 2025-05-01 | $15.18 | $18.57 | 30,800 | — | — |
| 2025-04-30 | $15.58 | $19.06 | 33,400 | — | — |
| 2025-04-29 | $15.94 | $19.30 | 41,500 | — | — |
| 2025-04-28 | $15.65 | $18.95 | 27,600 | — | — |
| 2025-04-25 | $15.82 | $19.15 | 21,900 | — | — |
| 2025-04-24 | $15.88 | $19.23 | 40,900 | — | — |
| 2025-04-23 | $15.77 | $19.09 | 24,800 | — | — |
| 2025-04-22 | $15.62 | $18.91 | 21,200 | — | — |
| 2025-04-21 | $14.98 | $18.14 | 26,400 | — | — |
| 2025-04-17 | $15.08 | $18.26 | 22,700 | — | — |
| 2025-04-16 | $15.36 | $18.60 | 27,800 | — | — |
| 2025-04-15 | $15.28 | $18.50 | 27,700 | — | — |
| 2025-04-14 | $15.27 | $18.49 | 27,500 | — | — |
| 2025-04-11 | $15.34 | $18.57 | 26,400 | — | — |
| 2025-04-10 | $15.45 | $18.71 | 37,500 | — | — |
| 2025-04-09 | $16.04 | $19.42 | 42,100 | — | — |
| 2025-04-08 | $15.21 | $18.42 | 35,300 | — | — |
| 2025-04-07 | $15.40 | $18.65 | 43,300 | — | — |
| 2025-04-04 | $15.63 | $18.92 | 72,800 | — | — |
| 2025-04-03 | $15.48 | $18.74 | 48,200 | — | — |
| 2025-04-02 | $16.55 | $20.04 | 22,100 | — | — |
| 2025-04-01 | $16.50 | $19.98 | 27,200 | — | — |
| 2025-03-31 | $16.50 | $19.98 | 22,800 | — | — |
| 2025-03-28 | $16.64 | $20.15 | 36,200 | — | — |
| 2025-03-27 | $16.99 | $20.57 | 27,200 | — | — |
| 2025-03-26 | $16.99 | $20.57 | 25,900 | — | — |
| 2025-03-25 | $16.66 | $20.17 | 25,300 | — | — |
| 2025-03-24 | $17.06 | $20.66 | 21,000 | — | — |
| 2025-03-21 | $16.65 | $20.16 | 109,400 | — | — |
| 2025-03-20 | $17.07 | $20.67 | 15,700 | — | — |
| 2025-03-19 | $17.36 | $21.02 | 20,900 | — | — |
| 2025-03-18 | $17.09 | $20.69 | 25,500 | — | — |
| 2025-03-17 | $17.02 | $20.61 | 27,100 | — | — |
| 2025-03-14 | $16.95 | $20.52 | 24,400 | — | — |
| 2025-03-13 | $16.81 | $20.35 | 19,000 | — | — |
| 2025-03-12 | $16.93 | $20.50 | 26,100 | — | — |
| 2025-03-11 | $16.79 | $20.33 | 47,300 | — | — |
| 2025-03-10 | $16.90 | $20.46 | 39,700 | — | — |
| 2025-03-07 | $17.40 | $21.07 | 23,800 | — | — |
| 2025-03-06 | $17.43 | $21.10 | 26,900 | — | — |
| 2025-03-05 | $17.50 | $21.19 | 50,900 | — | — |
| 2025-03-04 | $17.43 | $21.10 | 48,200 | — | — |
| 2025-03-03 | $17.43 | $21.10 | 24,400 | — | — |
| 2025-02-28 | $17.71 | $21.44 | 16,900 | — | — |
| 2025-02-27 | $17.50 | $21.19 | 18,900 | — | — |
| 2025-02-26 | $17.58 | $21.29 | 25,400 | — | — |
| 2025-02-25 | $17.46 | $21.14 | 39,900 | — | — |
| 2025-02-24 | $17.10 | $20.70 | 36,900 | — | — |
| 2025-02-21 | $17.25 | $20.89 | 42,800 | — | — |
| 2025-02-20 | $17.45 | $21.13 | 23,400 | — | — |
| 2025-02-19 | $17.65 | $21.37 | 16,700 | — | — |
| 2025-02-18 | $17.68 | $21.41 | 21,200 | — | — |
| 2025-02-14 | $17.69 | $21.42 | 44,900 | — | — |
| 2025-02-13 | $17.62 | $21.33 | 54,300 | — | — |
| 2025-02-12 | $17.93 | $21.71 | 23,700 | — | — |
| 2025-02-11 | $18.47 | $22.36 | 22,300 | — | — |
| 2025-02-10 | $18.26 | $22.11 | 31,400 | — | — |
| 2025-02-07 | $18.57 | $22.48 | 35,100 | — | — |
| 2025-02-06 | $18.94 | $22.93 | 34,900 | — | — |
| 2025-02-05 | $18.66 | $22.59 | 44,200 | — | — |
| 2025-02-04 | $18.55 | $22.46 | 38,200 | — | — |
| 2025-02-03 | $18.53 | $22.44 | 83,700 | — | — |
| 2025-01-31 | $18.81 | $22.77 | 77,300 | — | — |
| 2025-01-30 | $19.38 | $23.27 | 50,200 | — | — |
| 2025-01-29 | $19.47 | $23.38 | 141,800 | — | — |
| 2025-01-28 | $19.40 | $23.30 | 50,300 | — | — |
| 2025-01-27 | $19.61 | $23.55 | 106,900 | — | — |
| 2025-01-24 | $19.55 | $23.48 | 118,200 | — | — |
| 2025-01-23 | $19.80 | $23.78 | 34,700 | — | — |
| 2025-01-22 | $20.09 | $24.12 | 46,300 | — | — |
| 2025-01-21 | $20.50 | $24.62 | 45,200 | — | — |
| 2025-01-17 | $20.09 | $24.12 | 26,100 | — | — |
| 2025-01-16 | $20.06 | $24.09 | 43,100 | — | — |
| 2025-01-15 | $19.97 | $23.98 | 26,500 | — | — |
| 2025-01-14 | $19.34 | $23.22 | 25,200 | — | — |
| 2025-01-13 | $18.94 | $22.74 | 28,600 | — | — |
| 2025-01-10 | $18.73 | $22.49 | 44,800 | — | — |
| 2025-01-08 | $19.94 | $23.94 | 36,100 | — | — |
| 2025-01-07 | $19.81 | $23.79 | 75,300 | — | — |
| 2025-01-06 | $20.15 | $24.20 | 31,400 | — | — |
| 2025-01-03 | $20.35 | $24.44 | 22,200 | — | — |
| 2025-01-02 | $20.15 | $24.20 | 30,000 | — | — |