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
- 2021-01-28 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 | $21.34 | $21.34 | 44,500 | — | — |
| 2025-12-30 | $22.81 | $22.81 | 38,800 | — | — |
| 2025-12-29 | $23.80 | $23.80 | 41,400 | — | — |
| 2025-12-26 | $23.87 | $23.87 | 10,300 | — | — |
| 2025-12-24 | $25.38 | $25.38 | 27,600 | — | — |
| 2025-12-23 | $24.80 | $24.80 | 22,800 | — | — |
| 2025-12-22 | $26.03 | $26.03 | 41,400 | — | — |
| 2025-12-19 | $28.55 | $28.55 | 94,000 | — | — |
| 2025-12-18 | $26.40 | $26.40 | 246,600 | — | — |
| 2025-12-17 | $31.20 | $31.20 | 104,900 | — | — |
| 2025-12-16 | $28.98 | $28.98 | 158,000 | — | — |
| 2025-12-15 | $25.97 | $25.97 | 490,000 | — | — |
| 2025-12-12 | $23.80 | $23.80 | 3,323,800 | — | — |
| 2025-12-11 | $16.11 | $16.11 | 53,900 | — | — |
| 2025-12-10 | $16.02 | $16.02 | 24,600 | — | — |
| 2025-12-09 | $18.69 | $18.69 | 8,800 | — | — |
| 2025-12-08 | $18.89 | $18.89 | 5,300 | — | — |
| 2025-12-05 | $19.26 | $19.26 | 9,400 | — | — |
| 2025-12-04 | $19.61 | $19.61 | 8,200 | — | — |
| 2025-12-03 | $19.64 | $19.64 | 6,900 | — | — |
| 2025-12-02 | $18.95 | $18.95 | 6,300 | — | — |
| 2025-12-01 | $18.87 | $18.87 | 6,800 | — | — |
| 2025-11-28 | $19.51 | $19.51 | 900 | — | — |
| 2025-11-26 | $19.59 | $19.59 | 6,600 | — | — |
| 2025-11-25 | $20.00 | $20.00 | 26,900 | — | — |
| 2025-11-24 | $19.56 | $19.56 | 27,500 | — | — |
| 2025-11-21 | $17.56 | $17.56 | 19,900 | — | — |
| 2025-11-20 | $17.30 | $17.30 | 9,200 | — | — |
| 2025-11-19 | $18.75 | $18.75 | 8,000 | — | — |
| 2025-11-18 | $19.19 | $19.19 | 27,200 | — | — |
| 2025-11-17 | $19.14 | $19.14 | 22,400 | — | — |
| 2025-11-14 | $19.99 | $19.99 | 38,000 | — | — |
| 2025-11-13 | $23.66 | $23.66 | 14,600 | — | — |
| 2025-11-12 | $23.83 | $23.83 | 39,500 | — | — |
| 2025-11-11 | $24.33 | $24.33 | 42,900 | — | — |
| 2025-11-10 | $31.00 | $31.00 | 44,400 | — | — |
| 2025-11-07 | $37.34 | $37.34 | 8,600 | — | — |
| 2025-11-06 | $38.78 | $38.78 | 13,400 | — | — |
| 2025-11-05 | $41.91 | $41.91 | 13,900 | — | — |
| 2025-11-04 | $40.37 | $40.37 | 7,600 | — | — |
| 2025-11-03 | $41.18 | $41.18 | 12,500 | — | — |
| 2025-10-31 | $45.64 | $45.64 | 30,100 | — | — |
| 2025-10-30 | $41.14 | $41.14 | 25,800 | — | — |
| 2025-10-29 | $41.89 | $41.89 | 19,100 | — | — |
| 2025-10-28 | $37.92 | $37.92 | 18,900 | — | — |
| 2025-10-27 | $37.75 | $37.75 | 13,400 | — | — |
| 2025-10-24 | $39.88 | $39.88 | 7,300 | — | — |
| 2025-10-23 | $39.36 | $39.36 | 25,800 | — | — |
| 2025-10-22 | $37.72 | $37.72 | 43,200 | — | — |
| 2025-10-21 | $41.53 | $41.53 | 17,400 | — | — |
| 2025-10-20 | $43.73 | $43.73 | 8,000 | — | — |
| 2025-10-17 | $42.52 | $42.52 | 24,300 | — | — |
| 2025-10-16 | $45.81 | $45.81 | 78,900 | — | — |
| 2025-10-15 | $46.84 | $46.84 | 15,400 | — | — |
| 2025-10-14 | $45.78 | $45.78 | 13,700 | — | — |
| 2025-10-13 | $45.51 | $45.51 | 17,200 | — | — |
| 2025-10-10 | $40.80 | $40.80 | 25,300 | — | — |
| 2025-10-09 | $46.00 | $46.00 | 26,800 | — | — |
| 2025-10-08 | $47.75 | $47.75 | 7,500 | — | — |
| 2025-10-07 | $48.25 | $48.25 | 29,800 | — | — |
| 2025-10-06 | $48.25 | $48.25 | 29,300 | — | — |
| 2025-10-03 | $42.91 | $42.91 | 7,400 | — | — |
| 2025-10-02 | $43.22 | $43.22 | 9,900 | — | — |
| 2025-10-01 | $41.14 | $41.14 | 5,800 | — | — |
| 2025-09-30 | $41.00 | $41.00 | 14,300 | — | — |
| 2025-09-29 | $46.99 | $46.99 | 48,500 | — | — |
| 2025-09-26 | $36.67 | $36.67 | 3,300 | — | — |
| 2025-09-25 | $36.51 | $36.51 | 10,300 | — | — |
| 2025-09-24 | $37.70 | $37.70 | 8,900 | — | — |
| 2025-09-23 | $37.84 | $37.84 | 18,600 | — | — |
| 2025-09-22 | $39.39 | $39.39 | 10,200 | — | — |
| 2025-09-19 | $39.91 | $39.91 | 6,300 | — | — |
| 2025-09-18 | $40.23 | $40.23 | 7,300 | — | — |
| 2025-09-17 | $40.12 | $40.12 | 20,100 | — | — |
| 2025-09-16 | $41.80 | $41.80 | 9,700 | — | — |
| 2025-09-15 | $40.00 | $40.00 | 13,700 | — | — |
| 2025-09-12 | $42.79 | $42.79 | 19,500 | — | — |
| 2025-09-11 | $38.44 | $38.44 | 13,300 | — | — |
| 2025-09-10 | $39.86 | $39.86 | 24,700 | — | — |
| 2025-09-09 | $39.38 | $39.38 | 25,400 | — | — |
| 2025-09-08 | $36.67 | $36.67 | 10,800 | — | — |
| 2025-09-05 | $36.42 | $36.42 | 10,800 | — | — |
| 2025-09-04 | $34.12 | $34.12 | 36,400 | — | — |
| 2025-09-03 | $35.96 | $35.96 | 68,900 | — | — |
| 2025-09-02 | $44.54 | $44.54 | 32,900 | — | — |
| 2025-08-29 | $47.12 | $47.12 | 83,800 | — | — |
| 2025-08-28 | $45.88 | $45.88 | 258,500 | — | — |
| 2025-08-27 | $30.52 | $30.52 | 15,500 | — | — |
| 2025-08-26 | $31.49 | $31.49 | 16,400 | — | — |
| 2025-08-25 | $30.50 | $30.50 | 10,000 | — | — |
| 2025-08-22 | $28.90 | $28.90 | 8,700 | — | — |
| 2025-08-21 | $29.75 | $29.75 | 4,600 | — | — |
| 2025-08-20 | $29.10 | $29.10 | 7,700 | — | — |
| 2025-08-19 | $27.78 | $27.78 | 14,500 | — | — |
| 2025-08-18 | $31.39 | $31.38 | 13,000 | — | — |
| 2025-08-15 | $30.48 | $30.48 | 16,600 | — | — |
| 2025-08-14 | $30.99 | $30.99 | 15,200 | — | — |
| 2025-08-13 | $31.00 | $31.00 | 47,300 | — | — |
| 2025-08-12 | $31.00 | $31.00 | 63,300 | — | — |
| 2025-08-11 | $26.69 | $26.69 | 31,300 | — | — |
| 2025-08-08 | $25.89 | $25.89 | 15,000 | — | — |
| 2025-08-07 | $24.30 | $24.30 | 4,600 | — | — |
| 2025-08-06 | $24.76 | $24.76 | 2,000 | — | — |
| 2025-08-05 | $24.30 | $24.30 | 0 | — | — |
| 2025-08-04 | $24.30 | $24.30 | 3,500 | — | — |
| 2025-08-01 | $24.74 | $24.74 | 8,900 | — | — |
| 2025-07-31 | $25.81 | $25.81 | 6,300 | — | — |
| 2025-07-30 | $25.95 | $25.95 | 1,100 | — | — |
| 2025-07-29 | $24.95 | $24.95 | 3,200 | — | — |
| 2025-07-28 | $24.83 | $24.83 | 1,400 | — | — |
| 2025-07-25 | $25.43 | $25.43 | 4,800 | — | — |
| 2025-07-24 | $25.54 | $25.54 | 11,400 | — | — |
| 2025-07-23 | $27.90 | $27.89 | 6,800 | — | — |
| 2025-07-22 | $27.97 | $27.97 | 19,000 | — | — |
| 2025-07-21 | $26.47 | $26.47 | 2,600 | — | — |
| 2025-07-18 | $24.70 | $24.70 | 1,400 | — | — |
| 2025-07-17 | $24.22 | $24.22 | 7,800 | — | — |
| 2025-07-16 | $24.76 | $24.76 | 3,100 | — | — |
| 2025-07-15 | $24.76 | $24.76 | 7,900 | — | — |
| 2025-07-14 | $24.71 | $24.71 | 5,900 | — | — |
| 2025-07-11 | $24.80 | $24.80 | 2,700 | — | — |
| 2025-07-10 | $25.68 | $25.68 | 7,200 | — | — |
| 2025-07-09 | $24.50 | $24.50 | 21,600 | — | — |
| 2025-07-08 | $25.88 | $25.88 | 19,400 | — | — |
| 2025-07-07 | $23.89 | $23.89 | 7,200 | — | — |
| 2025-07-03 | $21.03 | $21.03 | 2,200 | — | — |
| 2025-07-02 | $22.77 | $22.77 | 41,600 | — | — |
| 2025-07-01 | $22.76 | $22.76 | 90,800 | — | — |
| 2025-06-30 | $21.17 | $21.17 | 57,600 | — | — |
| 2025-06-27 | $21.09 | $21.09 | 2,200 | — | — |
| 2025-06-26 | $21.06 | $21.06 | 11,900 | — | — |
| 2025-06-25 | $21.00 | $21.00 | 14,800 | — | — |
| 2025-06-24 | $20.53 | $20.53 | 5,100 | — | — |
| 2025-06-23 | $20.01 | $20.01 | 9,600 | — | — |
| 2025-06-20 | $22.66 | $22.66 | 23,700 | — | — |
| 2025-06-18 | $22.82 | $22.82 | 19,900 | — | — |
| 2025-06-17 | $24.19 | $24.19 | 11,000 | — | — |
| 2025-06-16 | $23.79 | $23.79 | 4,900 | — | — |
| 2025-06-13 | $26.00 | $26.00 | 21,500 | — | — |
| 2025-06-12 | $24.67 | $24.67 | 38,300 | — | — |
| 2025-06-11 | $27.86 | $27.86 | 19,600 | — | — |
| 2025-06-10 | $27.30 | $27.30 | 78,600 | — | — |
| 2025-06-09 | $26.09 | $26.09 | 4,000 | — | — |
| 2025-06-06 | $26.40 | $26.40 | 3,700 | — | — |
| 2025-06-05 | $26.05 | $26.05 | 24,900 | — | — |
| 2025-06-04 | $26.51 | $26.51 | 17,200 | — | — |
| 2025-06-03 | $24.00 | $24.00 | 11,300 | — | — |
| 2025-06-02 | $25.90 | $25.90 | 9,500 | — | — |
| 2025-05-30 | $27.52 | $27.52 | 11,400 | — | — |
| 2025-05-29 | $29.20 | $29.20 | 17,800 | — | — |
| 2025-05-28 | $30.09 | $30.09 | 30,900 | — | — |
| 2025-05-27 | $25.60 | $25.60 | 118,900 | — | — |
| 2025-05-23 | $24.01 | $24.01 | 36,300 | — | — |
| 2025-05-22 | $21.83 | $21.83 | 13,600 | — | — |
| 2025-05-21 | $23.15 | $23.15 | 10,300 | — | — |
| 2025-05-20 | $25.38 | $25.38 | 13,500 | — | — |
| 2025-05-19 | $26.68 | $26.68 | 10,200 | — | — |
| 2025-05-16 | $29.15 | $29.15 | 9,100 | — | — |
| 2025-05-15 | $27.02 | $27.02 | 14,200 | — | — |
| 2025-05-14 | $28.92 | $28.92 | 26,700 | — | — |
| 2025-05-13 | $27.14 | $27.14 | 56,800 | — | — |
| 2025-05-12 | $27.49 | $27.49 | 51,000 | — | — |
| 2025-05-09 | $23.71 | $23.71 | 204,500 | — | — |
| 2025-05-08 | $27.42 | $27.42 | 94,500 | — | — |
| 2025-05-07 | $22.49 | $22.49 | 105,000 | — | — |
| 2025-05-06 | $22.35 | $22.35 | 72,100 | — | — |
| 2025-05-05 | $22.47 | $22.47 | 154,300 | — | — |
| 2025-05-02 | $22.58 | $22.58 | 188,400 | — | — |
| 2025-05-01 | $16.89 | $16.89 | 106,100 | — | — |
| 2025-04-30 | $14.50 | $14.50 | 85,300 | — | — |
| 2025-04-29 | $13.61 | $13.61 | 45,900 | — | — |
| 2025-04-28 | $14.94 | $14.94 | 6,600 | — | — |
| 2025-04-25 | $15.23 | $15.23 | 14,000 | — | — |
| 2025-04-24 | $16.13 | $16.13 | 22,000 | — | — |
| 2025-04-23 | $15.89 | $15.89 | 11,000 | — | — |
| 2025-04-22 | $16.50 | $16.50 | 3,800 | — | — |
| 2025-04-21 | $17.00 | $17.00 | 9,400 | — | — |
| 2025-04-17 | $18.25 | $18.25 | 6,900 | — | — |
| 2025-04-16 | $17.58 | $17.58 | 14,800 | — | — |
| 2025-04-15 | $18.50 | $18.50 | 4,300 | — | — |
| 2025-04-14 | $18.16 | $18.16 | 2,600 | — | — |
| 2025-04-11 | $18.32 | $18.32 | 7,400 | — | — |
| 2025-04-10 | $18.24 | $18.24 | 1,900 | — | — |
| 2025-04-09 | $18.00 | $18.00 | 5,200 | — | — |
| 2025-04-08 | $18.24 | $18.24 | 8,600 | — | — |
| 2025-04-07 | $17.72 | $17.72 | 8,200 | — | — |
| 2025-04-04 | $16.39 | $16.39 | 2,300 | — | — |
| 2025-04-03 | $16.99 | $16.99 | 3,900 | — | — |
| 2025-04-02 | $17.61 | $17.61 | 9,800 | — | — |
| 2025-04-01 | $17.42 | $17.42 | 2,600 | — | — |
| 2025-03-31 | $17.55 | $17.55 | 9,700 | — | — |
| 2025-03-28 | $20.42 | $20.42 | 9,300 | — | — |
| 2025-03-27 | $21.14 | $21.14 | 28,400 | — | — |
| 2025-03-26 | $19.67 | $19.67 | 8,500 | — | — |
| 2025-03-25 | $18.91 | $18.91 | 10,400 | — | — |
| 2025-03-24 | $18.25 | $18.25 | 11,400 | — | — |
| 2025-03-21 | $18.44 | $18.44 | 10,800 | — | — |
| 2025-03-20 | $19.30 | $19.30 | 6,400 | — | — |
| 2025-03-19 | $18.83 | $18.83 | 13,200 | — | — |
| 2025-03-18 | $18.70 | $18.70 | 16,300 | — | — |
| 2025-03-17 | $21.97 | $21.97 | 26,900 | — | — |
| 2025-03-14 | $17.57 | $17.57 | 11,700 | — | — |
| 2025-03-13 | $16.25 | $16.25 | 18,900 | — | — |
| 2025-03-12 | $15.46 | $15.46 | 22,400 | — | — |
| 2025-03-11 | $14.73 | $14.73 | 35,600 | — | — |
| 2025-03-10 | $15.50 | $15.50 | 29,000 | — | — |
| 2025-03-07 | $17.18 | $17.18 | 15,500 | — | — |
| 2025-03-06 | $16.90 | $16.90 | 19,700 | — | — |
| 2025-03-05 | $18.16 | $18.16 | 37,800 | — | — |
| 2025-03-04 | $16.80 | $16.80 | 27,800 | — | — |
| 2025-03-03 | $18.18 | $18.18 | 17,200 | — | — |
| 2025-02-28 | $18.75 | $18.75 | 26,400 | — | — |
| 2025-02-27 | $19.24 | $19.24 | 13,700 | — | — |
| 2025-02-26 | $21.00 | $21.00 | 14,600 | — | — |
| 2025-02-25 | $18.82 | $18.82 | 20,300 | — | — |
| 2025-02-24 | $21.36 | $21.36 | 10,000 | — | — |
| 2025-02-21 | $22.54 | $22.54 | 3,700 | — | — |
| 2025-02-20 | $23.33 | $23.33 | 10,200 | — | — |
| 2025-02-19 | $24.09 | $24.09 | 20,500 | — | — |
| 2025-02-18 | $24.00 | $24.00 | 38,200 | — | — |
| 2025-02-14 | $24.55 | $24.55 | 9,000 | — | — |
| 2025-02-13 | $26.96 | $26.96 | 26,800 | — | — |
| 2025-02-12 | $24.73 | $24.73 | 32,200 | — | — |
| 2025-02-11 | $21.56 | $21.56 | 15,900 | — | — |
| 2025-02-10 | $20.75 | $20.75 | 24,600 | — | — |
| 2025-02-07 | $20.78 | $20.78 | 16,900 | — | — |
| 2025-02-06 | $21.25 | $21.25 | 26,500 | — | — |
| 2025-02-05 | $23.64 | $23.64 | 58,200 | — | — |
| 2025-02-04 | $25.95 | $25.95 | 14,000 | — | — |
| 2025-02-03 | $22.30 | $22.30 | 10,700 | — | — |
| 2025-01-31 | $23.71 | $23.71 | 42,800 | — | — |
| 2025-01-30 | $20.27 | $20.27 | 59,700 | — | — |
| 2025-01-29 | $19.98 | $19.98 | 36,200 | — | — |
| 2025-01-28 | $19.98 | $19.98 | 18,100 | — | — |
| 2025-01-27 | $19.55 | $19.55 | 18,300 | — | — |
| 2025-01-24 | $20.95 | $20.95 | 15,600 | — | — |
| 2025-01-23 | $21.29 | $21.29 | 14,300 | — | — |
| 2025-01-22 | $22.42 | $22.42 | 17,100 | — | — |
| 2025-01-21 | $23.95 | $23.95 | 16,100 | — | — |
| 2025-01-17 | $26.15 | $26.15 | 72,700 | — | — |
| 2025-01-16 | $26.67 | $26.67 | 30,500 | — | — |
| 2025-01-15 | $24.42 | $24.42 | 21,400 | — | — |
| 2025-01-14 | $24.76 | $24.76 | 82,900 | — | — |
| 2025-01-13 | $22.97 | $22.97 | 22,200 | — | — |
| 2025-01-10 | $25.15 | $25.15 | 10,100 | — | — |
| 2025-01-08 | $26.10 | $26.10 | 41,700 | — | — |
| 2025-01-07 | $26.93 | $26.93 | 64,200 | — | — |
| 2025-01-06 | $28.43 | $28.43 | 45,000 | — | — |
| 2025-01-03 | $30.66 | $30.66 | 16,600 | — | — |
| 2025-01-02 | $32.25 | $32.25 | 81,100 | — | — |