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
- 2024-07-30 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 | $19.77 | $19.77 | 95,400 | — | — |
| 2025-12-30 | $19.89 | $19.89 | 77,300 | — | — |
| 2025-12-29 | $19.74 | $19.74 | 95,000 | — | — |
| 2025-12-26 | $20.11 | $20.11 | 43,100 | — | — |
| 2025-12-24 | $19.89 | $19.89 | 20,700 | — | — |
| 2025-12-23 | $19.61 | $19.61 | 57,400 | — | — |
| 2025-12-22 | $19.57 | $19.57 | 86,200 | — | — |
| 2025-12-19 | $19.98 | $19.98 | 79,600 | — | — |
| 2025-12-18 | $20.24 | $20.24 | 47,300 | — | — |
| 2025-12-17 | $20.05 | $20.05 | 91,000 | — | — |
| 2025-12-16 | $21.30 | $21.30 | 67,500 | — | — |
| 2025-12-15 | $21.82 | $21.82 | 40,600 | — | — |
| 2025-12-12 | $21.70 | $21.70 | 35,400 | — | — |
| 2025-12-11 | $21.50 | $21.50 | 67,600 | — | — |
| 2025-12-10 | $21.31 | $21.31 | 48,200 | — | — |
| 2025-12-09 | $21.00 | $21.00 | 51,000 | — | — |
| 2025-12-08 | $20.92 | $20.92 | 52,500 | — | — |
| 2025-12-05 | $21.87 | $21.87 | 48,200 | — | — |
| 2025-12-04 | $21.38 | $21.38 | 70,300 | — | — |
| 2025-12-03 | $21.31 | $21.31 | 59,400 | — | — |
| 2025-12-02 | $20.93 | $20.93 | 118,400 | — | — |
| 2025-12-01 | $20.76 | $20.76 | 191,100 | — | — |
| 2025-11-28 | $21.46 | $21.46 | 39,800 | — | — |
| 2025-11-26 | $21.18 | $21.18 | 225,500 | — | — |
| 2025-11-25 | $20.99 | $20.99 | 275,300 | — | — |
| 2025-11-24 | $20.83 | $20.83 | 56,100 | — | — |
| 2025-11-21 | $20.54 | $20.54 | 75,900 | — | — |
| 2025-11-20 | $20.33 | $20.33 | 83,000 | — | — |
| 2025-11-19 | $21.18 | $21.18 | 49,100 | — | — |
| 2025-11-18 | $21.36 | $21.36 | 43,900 | — | — |
| 2025-11-17 | $21.75 | $21.75 | 54,400 | — | — |
| 2025-11-14 | $21.75 | $21.75 | 102,200 | — | — |
| 2025-11-13 | $21.63 | $21.63 | 133,600 | — | — |
| 2025-11-12 | $23.05 | $23.05 | 93,300 | — | — |
| 2025-11-11 | $23.28 | $23.28 | 100,900 | — | — |
| 2025-11-10 | $24.03 | $24.03 | 60,900 | — | — |
| 2025-11-07 | $23.28 | $23.28 | 108,200 | — | — |
| 2025-11-06 | $23.77 | $23.77 | 95,600 | — | — |
| 2025-11-05 | $24.20 | $24.20 | 38,000 | — | — |
| 2025-11-04 | $23.78 | $23.78 | 76,000 | — | — |
| 2025-11-03 | $24.00 | $24.00 | 82,400 | — | — |
| 2025-10-31 | $24.07 | $24.07 | 40,500 | — | — |
| 2025-10-30 | $24.14 | $24.14 | 51,600 | — | — |
| 2025-10-29 | $24.00 | $24.00 | 46,800 | — | — |
| 2025-10-28 | $24.43 | $24.43 | 38,400 | — | — |
| 2025-10-27 | $24.91 | $24.91 | 75,000 | — | — |
| 2025-10-24 | $24.64 | $24.64 | 49,800 | — | — |
| 2025-10-23 | $24.61 | $24.61 | 56,800 | — | — |
| 2025-10-22 | $24.25 | $24.25 | 82,400 | — | — |
| 2025-10-21 | $24.21 | $24.21 | 38,700 | — | — |
| 2025-10-20 | $24.54 | $24.54 | 41,700 | — | — |
| 2025-10-17 | $24.09 | $24.09 | 41,000 | — | — |
| 2025-10-16 | $24.18 | $24.18 | 55,200 | — | — |
| 2025-10-15 | $24.44 | $24.44 | 30,900 | — | — |
| 2025-10-14 | $24.19 | $24.19 | 99,500 | — | — |
| 2025-10-13 | $24.09 | $24.09 | 66,200 | — | — |
| 2025-10-10 | $24.05 | $24.05 | 176,300 | — | — |
| 2025-10-09 | $24.32 | $24.32 | 42,600 | — | — |
| 2025-10-08 | $24.46 | $24.46 | 44,300 | — | — |
| 2025-10-07 | $24.30 | $24.30 | 50,700 | — | — |
| 2025-10-06 | $24.54 | $24.54 | 60,300 | — | — |
| 2025-10-03 | $23.76 | $23.76 | 57,700 | — | — |
| 2025-10-02 | $23.79 | $23.79 | 58,100 | — | — |
| 2025-10-01 | $23.26 | $23.26 | 73,100 | — | — |
| 2025-09-30 | $22.92 | $22.92 | 115,600 | — | — |
| 2025-09-29 | $23.76 | $23.76 | 52,200 | — | — |
| 2025-09-26 | $23.59 | $23.59 | 47,700 | — | — |
| 2025-09-25 | $23.48 | $23.48 | 47,300 | — | — |
| 2025-09-24 | $23.52 | $23.52 | 107,700 | — | — |
| 2025-09-23 | $24.07 | $24.07 | 77,700 | — | — |
| 2025-09-22 | $23.45 | $23.45 | 55,900 | — | — |
| 2025-09-19 | $24.14 | $24.14 | 182,500 | — | — |
| 2025-09-18 | $24.68 | $24.68 | 50,000 | — | — |
| 2025-09-17 | $24.46 | $24.46 | 75,900 | — | — |
| 2025-09-16 | $24.96 | $24.96 | 88,600 | — | — |
| 2025-09-15 | $25.07 | $25.07 | 79,000 | — | — |
| 2025-09-12 | $26.00 | $26.00 | 168,100 | — | — |
| 2025-09-11 | $25.42 | $25.42 | 110,200 | — | — |
| 2025-09-10 | $24.47 | $24.47 | 122,800 | — | — |
| 2025-09-09 | $24.04 | $24.04 | 41,300 | — | — |
| 2025-09-08 | $24.11 | $24.11 | 59,800 | — | — |
| 2025-09-05 | $24.32 | $24.32 | 50,600 | — | — |
| 2025-09-04 | $23.84 | $23.84 | 61,000 | — | — |
| 2025-09-03 | $24.49 | $24.49 | 71,300 | — | — |
| 2025-09-02 | $24.10 | $24.10 | 118,100 | — | — |
| 2025-08-29 | $24.96 | $24.96 | 56,300 | — | — |
| 2025-08-28 | $24.89 | $24.89 | 46,700 | — | — |
| 2025-08-27 | $24.63 | $24.63 | 51,800 | — | — |
| 2025-08-26 | $26.07 | $26.07 | 90,100 | — | — |
| 2025-08-25 | $25.41 | $25.41 | 44,200 | — | — |
| 2025-08-22 | $26.86 | $26.86 | 147,800 | — | — |
| 2025-08-21 | $26.21 | $26.21 | 59,700 | — | — |
| 2025-08-20 | $26.08 | $26.08 | 129,000 | — | — |
| 2025-08-19 | $26.45 | $26.45 | 243,000 | — | — |
| 2025-08-18 | $26.15 | $26.15 | 202,100 | — | — |
| 2025-08-15 | $26.40 | $26.40 | 126,000 | — | — |
| 2025-08-14 | $25.89 | $25.89 | 109,300 | — | — |
| 2025-08-13 | $25.02 | $25.02 | 445,000 | — | — |
| 2025-08-12 | $23.50 | $23.50 | 205,500 | — | — |
| 2025-08-11 | $24.00 | $24.00 | 188,500 | — | — |
| 2025-08-08 | $23.52 | $23.52 | 102,900 | — | — |
| 2025-08-07 | $23.09 | $23.09 | 64,000 | — | — |
| 2025-08-06 | $22.82 | $22.82 | 77,900 | — | — |
| 2025-08-05 | $22.87 | $22.87 | 174,400 | — | — |
| 2025-08-04 | $22.45 | $22.45 | 68,200 | — | — |
| 2025-08-01 | $22.48 | $22.48 | 118,400 | — | — |
| 2025-07-31 | $23.07 | $23.07 | 75,700 | — | — |
| 2025-07-30 | $22.50 | $22.50 | 94,000 | — | — |
| 2025-07-29 | $22.59 | $22.59 | 39,800 | — | — |
| 2025-07-28 | $22.60 | $22.60 | 100,800 | — | — |
| 2025-07-25 | $22.56 | $22.56 | 87,400 | — | — |
| 2025-07-24 | $23.15 | $23.15 | 74,700 | — | — |
| 2025-07-23 | $23.42 | $23.42 | 106,100 | — | — |
| 2025-07-22 | $22.25 | $22.25 | 63,900 | — | — |
| 2025-07-21 | $21.30 | $21.30 | 62,500 | — | — |
| 2025-07-18 | $20.89 | $20.89 | 148,300 | — | — |
| 2025-07-17 | $22.05 | $22.05 | 97,400 | — | — |
| 2025-07-16 | $22.22 | $22.22 | 104,100 | — | — |
| 2025-07-15 | $21.73 | $21.73 | 113,000 | — | — |
| 2025-07-14 | $21.73 | $21.73 | 71,100 | — | — |
| 2025-07-11 | $21.27 | $21.27 | 80,800 | — | — |
| 2025-07-10 | $21.98 | $21.98 | 136,800 | — | — |
| 2025-07-09 | $21.01 | $21.01 | 33,300 | — | — |
| 2025-07-08 | $20.83 | $20.83 | 64,800 | — | — |
| 2025-07-07 | $20.12 | $20.12 | 113,900 | — | — |
| 2025-07-03 | $19.92 | $19.92 | 120,700 | — | — |
| 2025-07-02 | $19.23 | $19.23 | 157,300 | — | — |
| 2025-07-01 | $18.68 | $18.68 | 89,100 | — | — |
| 2025-06-30 | $18.65 | $18.65 | 174,900 | — | — |
| 2025-06-27 | $17.93 | $17.93 | 1,112,200 | — | — |
| 2025-06-26 | $18.15 | $18.15 | 102,600 | — | — |
| 2025-06-25 | $17.99 | $17.99 | 152,500 | — | — |
| 2025-06-24 | $19.01 | $19.01 | 98,400 | — | — |
| 2025-06-23 | $19.39 | $19.39 | 156,000 | — | — |
| 2025-06-20 | $19.46 | $19.46 | 103,900 | — | — |
| 2025-06-18 | $19.55 | $19.55 | 46,900 | — | — |
| 2025-06-17 | $19.57 | $19.57 | 71,800 | — | — |
| 2025-06-16 | $19.82 | $19.82 | 73,600 | — | — |
| 2025-06-13 | $19.56 | $19.56 | 50,900 | — | — |
| 2025-06-12 | $20.40 | $20.40 | 48,700 | — | — |
| 2025-06-11 | $20.66 | $20.66 | 67,900 | — | — |
| 2025-06-10 | $20.58 | $20.58 | 54,800 | — | — |
| 2025-06-09 | $20.17 | $20.17 | 68,300 | — | — |
| 2025-06-06 | $20.56 | $20.56 | 113,300 | — | — |
| 2025-06-05 | $20.09 | $20.09 | 59,700 | — | — |
| 2025-06-04 | $20.27 | $20.27 | 40,900 | — | — |
| 2025-06-03 | $19.86 | $19.86 | 66,400 | — | — |
| 2025-06-02 | $19.85 | $19.85 | 58,200 | — | — |
| 2025-05-30 | $19.54 | $19.54 | 86,300 | — | — |
| 2025-05-29 | $20.13 | $20.13 | 101,600 | — | — |
| 2025-05-28 | $19.87 | $19.87 | 137,100 | — | — |
| 2025-05-27 | $19.46 | $19.46 | 147,500 | — | — |
| 2025-05-23 | $18.13 | $18.13 | 103,200 | — | — |
| 2025-05-22 | $17.63 | $17.63 | 66,600 | — | — |
| 2025-05-21 | $17.61 | $17.61 | 116,700 | — | — |
| 2025-05-20 | $18.23 | $18.23 | 53,100 | — | — |
| 2025-05-19 | $18.25 | $18.25 | 77,700 | — | — |
| 2025-05-16 | $18.54 | $18.54 | 58,600 | — | — |
| 2025-05-15 | $18.90 | $18.90 | 66,700 | — | — |
| 2025-05-14 | $19.25 | $19.25 | 45,900 | — | — |
| 2025-05-13 | $19.44 | $19.44 | 67,700 | — | — |
| 2025-05-12 | $19.23 | $19.23 | 104,400 | — | — |
| 2025-05-09 | $19.11 | $19.11 | 93,200 | — | — |
| 2025-05-08 | $19.79 | $19.79 | 87,800 | — | — |
| 2025-05-07 | $18.83 | $18.83 | 62,300 | — | — |
| 2025-05-06 | $19.17 | $19.17 | 53,500 | — | — |
| 2025-05-05 | $19.64 | $19.64 | 47,800 | — | — |
| 2025-05-02 | $19.91 | $19.91 | 56,600 | — | — |
| 2025-05-01 | $19.49 | $19.49 | 48,300 | — | — |
| 2025-04-30 | $19.15 | $19.15 | 46,100 | — | — |
| 2025-04-29 | $19.64 | $19.64 | 52,000 | — | — |
| 2025-04-28 | $19.04 | $19.04 | 61,400 | — | — |
| 2025-04-25 | $19.03 | $19.03 | 44,400 | — | — |
| 2025-04-24 | $18.68 | $18.68 | 69,800 | — | — |
| 2025-04-23 | $18.16 | $18.16 | 109,700 | — | — |
| 2025-04-22 | $19.00 | $19.00 | 50,000 | — | — |
| 2025-04-21 | $19.39 | $19.39 | 241,300 | — | — |
| 2025-04-17 | $18.47 | $18.47 | 45,200 | — | — |
| 2025-04-16 | $17.92 | $17.92 | 56,700 | — | — |
| 2025-04-15 | $18.91 | $18.91 | 54,300 | — | — |
| 2025-04-14 | $18.74 | $18.74 | 68,200 | — | — |
| 2025-04-11 | $18.20 | $18.20 | 70,600 | — | — |
| 2025-04-10 | $18.09 | $18.09 | 69,300 | — | — |
| 2025-04-09 | $19.11 | $19.11 | 123,600 | — | — |
| 2025-04-08 | $17.80 | $17.80 | 138,000 | — | — |
| 2025-04-07 | $18.43 | $18.43 | 162,800 | — | — |
| 2025-04-04 | $18.17 | $18.17 | 273,900 | — | — |
| 2025-04-03 | $19.63 | $19.63 | 132,600 | — | — |
| 2025-04-02 | $21.26 | $21.26 | 54,700 | — | — |
| 2025-04-01 | $20.88 | $20.88 | 79,800 | — | — |
| 2025-03-31 | $21.47 | $21.47 | 81,500 | — | — |
| 2025-03-28 | $20.82 | $20.82 | 276,800 | — | — |
| 2025-03-27 | $21.58 | $21.58 | 100,900 | — | — |
| 2025-03-26 | $21.38 | $21.38 | 106,500 | — | — |
| 2025-03-25 | $21.81 | $21.81 | 170,600 | — | — |
| 2025-03-24 | $21.31 | $21.31 | 142,000 | — | — |
| 2025-03-21 | $20.00 | $20.00 | 90,400 | — | — |
| 2025-03-20 | $20.07 | $20.07 | 139,700 | — | — |
| 2025-03-19 | $19.91 | $19.91 | 194,800 | — | — |
| 2025-03-18 | $20.93 | $20.93 | 143,700 | — | — |
| 2025-03-17 | $20.20 | $20.20 | 186,100 | — | — |
| 2025-03-14 | $20.67 | $20.67 | 60,400 | — | — |
| 2025-03-13 | $20.73 | $20.73 | 65,800 | — | — |
| 2025-03-12 | $21.63 | $21.63 | 67,000 | — | — |
| 2025-03-11 | $22.15 | $22.15 | 187,600 | — | — |
| 2025-03-10 | $22.11 | $22.11 | 113,500 | — | — |
| 2025-03-07 | $22.70 | $22.70 | 115,700 | — | — |
| 2025-03-06 | $23.13 | $23.13 | 138,000 | — | — |
| 2025-03-05 | $23.41 | $23.41 | 117,700 | — | — |
| 2025-03-04 | $22.94 | $22.94 | 164,100 | — | — |
| 2025-03-03 | $23.07 | $23.07 | 121,800 | — | — |
| 2025-02-28 | $23.42 | $23.42 | 109,500 | — | — |
| 2025-02-27 | $23.31 | $23.31 | 101,500 | — | — |
| 2025-02-26 | $23.69 | $23.69 | 157,400 | — | — |
| 2025-02-25 | $23.03 | $23.03 | 159,800 | — | — |
| 2025-02-24 | $23.29 | $23.29 | 126,200 | — | — |
| 2025-02-21 | $23.66 | $23.66 | 161,900 | — | — |
| 2025-02-20 | $25.16 | $25.16 | 140,300 | — | — |
| 2025-02-19 | $25.58 | $25.58 | 112,000 | — | — |
| 2025-02-18 | $27.65 | $27.65 | 138,500 | — | — |
| 2025-02-14 | $25.95 | $25.95 | 74,600 | — | — |
| 2025-02-13 | $26.53 | $26.53 | 113,900 | — | — |
| 2025-02-12 | $25.50 | $25.50 | 65,000 | — | — |
| 2025-02-11 | $25.44 | $25.44 | 72,700 | — | — |
| 2025-02-10 | $25.81 | $25.81 | 48,200 | — | — |
| 2025-02-07 | $26.34 | $26.34 | 46,900 | — | — |
| 2025-02-06 | $27.00 | $27.00 | 32,800 | — | — |
| 2025-02-05 | $26.50 | $26.50 | 51,900 | — | — |
| 2025-02-04 | $26.59 | $26.59 | 69,900 | — | — |
| 2025-02-03 | $26.69 | $26.69 | 61,800 | — | — |
| 2025-01-31 | $26.61 | $26.61 | 108,000 | — | — |
| 2025-01-30 | $26.60 | $26.60 | 81,900 | — | — |
| 2025-01-29 | $26.46 | $26.46 | 43,400 | — | — |
| 2025-01-28 | $26.46 | $26.46 | 91,100 | — | — |
| 2025-01-27 | $25.87 | $25.87 | 59,900 | — | — |
| 2025-01-24 | $25.93 | $25.93 | 42,200 | — | — |
| 2025-01-23 | $26.50 | $26.50 | 64,500 | — | — |
| 2025-01-22 | $27.05 | $27.05 | 159,800 | — | — |
| 2025-01-21 | $26.73 | $26.73 | 131,000 | — | — |
| 2025-01-17 | $26.51 | $26.51 | 77,300 | — | — |
| 2025-01-16 | $26.60 | $26.60 | 66,200 | — | — |
| 2025-01-15 | $26.55 | $26.55 | 178,900 | — | — |
| 2025-01-14 | $25.57 | $25.57 | 116,300 | — | — |
| 2025-01-13 | $27.25 | $27.25 | 82,500 | — | — |
| 2025-01-10 | $26.67 | $26.67 | 103,500 | — | — |
| 2025-01-08 | $26.47 | $26.47 | 56,800 | — | — |
| 2025-01-07 | $27.01 | $27.01 | 66,300 | — | — |
| 2025-01-06 | $27.73 | $27.73 | 58,500 | — | — |
| 2025-01-03 | $27.67 | $27.67 | 33,000 | — | — |
| 2025-01-02 | $26.93 | $26.93 | 56,000 | — | — |