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
- 2025-06-18 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 | $19.48 | $19.48 | 1,079,800 | — | — |
| 2025-12-30 | $19.55 | $19.55 | 1,580,600 | — | — |
| 2025-12-29 | $19.74 | $19.74 | 1,551,600 | — | — |
| 2025-12-26 | $19.16 | $19.16 | 535,100 | — | — |
| 2025-12-24 | $19.54 | $19.54 | 582,800 | — | — |
| 2025-12-23 | $19.65 | $19.65 | 1,130,300 | — | — |
| 2025-12-22 | $19.46 | $19.46 | 1,282,800 | — | — |
| 2025-12-19 | $18.72 | $18.72 | 1,570,500 | — | — |
| 2025-12-18 | $18.56 | $18.56 | 1,536,200 | — | — |
| 2025-12-17 | $18.44 | $18.44 | 2,968,600 | — | — |
| 2025-12-16 | $18.21 | $18.21 | 3,173,100 | — | — |
| 2025-12-15 | $17.47 | $17.47 | 2,703,100 | — | — |
| 2025-12-12 | $17.97 | $17.97 | 1,242,600 | — | — |
| 2025-12-11 | $18.34 | $18.34 | 2,278,700 | — | — |
| 2025-12-10 | $18.43 | $18.43 | 1,100,600 | — | — |
| 2025-12-09 | $18.12 | $18.12 | 1,198,700 | — | — |
| 2025-12-08 | $16.57 | $16.57 | 490,000 | — | — |
| 2025-12-05 | $16.13 | $16.13 | 612,400 | — | — |
| 2025-12-04 | $16.02 | $16.02 | 530,100 | — | — |
| 2025-12-03 | $16.22 | $16.22 | 411,300 | — | — |
| 2025-12-02 | $16.32 | $16.32 | 602,700 | — | — |
| 2025-12-01 | $16.25 | $16.25 | 764,800 | — | — |
| 2025-11-28 | $16.89 | $16.89 | 330,600 | — | — |
| 2025-11-26 | $16.89 | $16.89 | 525,500 | — | — |
| 2025-11-25 | $16.90 | $16.90 | 504,300 | — | — |
| 2025-11-24 | $17.09 | $17.09 | 1,141,400 | — | — |
| 2025-11-21 | $16.05 | $16.05 | 1,013,200 | — | — |
| 2025-11-20 | $15.57 | $15.57 | 1,006,500 | — | — |
| 2025-11-19 | $15.83 | $15.83 | 857,300 | — | — |
| 2025-11-18 | $16.35 | $16.35 | 778,400 | — | — |
| 2025-11-17 | $16.36 | $16.36 | 579,300 | — | — |
| 2025-11-14 | $16.76 | $16.76 | 881,500 | — | — |
| 2025-11-13 | $16.59 | $16.59 | 1,358,100 | — | — |
| 2025-11-12 | $16.70 | $16.70 | 913,100 | — | — |
| 2025-11-11 | $16.75 | $16.75 | 649,600 | — | — |
| 2025-11-10 | $16.89 | $16.89 | 896,600 | — | — |
| 2025-11-07 | $16.60 | $16.60 | 1,244,600 | — | — |
| 2025-11-06 | $16.62 | $16.62 | 1,594,900 | — | — |
| 2025-11-05 | $16.80 | $16.80 | 1,564,900 | — | — |
| 2025-11-04 | $16.42 | $16.42 | 1,272,900 | — | — |
| 2025-11-03 | $16.12 | $16.12 | 1,179,300 | — | — |
| 2025-10-31 | $15.99 | $15.99 | 787,800 | — | — |
| 2025-10-30 | $15.83 | $15.83 | 678,200 | — | — |
| 2025-10-29 | $15.54 | $15.54 | 1,059,100 | — | — |
| 2025-10-28 | $15.54 | $15.54 | 857,200 | — | — |
| 2025-10-27 | $15.39 | $15.39 | 586,800 | — | — |
| 2025-10-24 | $15.73 | $15.73 | 746,000 | — | — |
| 2025-10-23 | $15.55 | $15.55 | 867,300 | — | — |
| 2025-10-22 | $14.85 | $14.85 | 726,900 | — | — |
| 2025-10-21 | $14.93 | $14.93 | 844,100 | — | — |
| 2025-10-20 | $14.95 | $14.95 | 548,700 | — | — |
| 2025-10-17 | $14.68 | $14.68 | 1,669,200 | — | — |
| 2025-10-16 | $14.38 | $14.38 | 2,234,300 | — | — |
| 2025-10-15 | $15.35 | $15.35 | 3,128,800 | — | — |
| 2025-10-14 | $15.40 | $15.40 | 3,054,700 | — | — |
| 2025-10-13 | $15.43 | $15.43 | 1,012,000 | — | — |
| 2025-10-10 | $15.66 | $15.66 | 1,684,700 | — | — |
| 2025-10-09 | $15.76 | $15.76 | 1,908,200 | — | — |
| 2025-10-08 | $16.35 | $16.35 | 3,420,100 | — | — |
| 2025-10-07 | $16.09 | $16.09 | 1,418,200 | — | — |
| 2025-10-06 | $16.02 | $16.02 | 1,003,900 | — | — |
| 2025-10-03 | $15.74 | $15.74 | 1,094,500 | — | — |
| 2025-10-02 | $14.73 | $14.73 | 1,111,100 | — | — |
| 2025-10-01 | $14.91 | $14.91 | 2,173,100 | — | — |
| 2025-09-30 | $15.79 | $15.78 | 6,470,400 | — | — |
| 2025-09-29 | $14.83 | $14.83 | 1,812,200 | — | — |
| 2025-09-26 | $14.96 | $14.96 | 1,589,800 | — | — |
| 2025-09-25 | $15.06 | $15.06 | 2,036,000 | — | — |
| 2025-09-24 | $14.06 | $14.06 | 1,548,200 | — | — |
| 2025-09-23 | $14.67 | $14.67 | 1,094,400 | — | — |
| 2025-09-22 | $14.86 | $14.86 | 958,400 | — | — |
| 2025-09-19 | $14.72 | $14.72 | 6,645,000 | — | — |
| 2025-09-18 | $14.82 | $14.82 | 2,220,200 | — | — |
| 2025-09-17 | $12.74 | $12.74 | 2,354,300 | — | — |
| 2025-09-16 | $14.08 | $14.08 | 851,800 | — | — |
| 2025-09-15 | $13.91 | $13.91 | 1,112,600 | — | — |
| 2025-09-12 | $14.40 | $14.40 | 722,100 | — | — |
| 2025-09-11 | $13.82 | $13.82 | 907,500 | — | — |
| 2025-09-10 | $13.45 | $13.45 | 982,700 | — | — |
| 2025-09-09 | $14.08 | $14.08 | 1,317,000 | — | — |
| 2025-09-08 | $14.15 | $14.15 | 1,430,900 | — | — |
| 2025-09-05 | $13.71 | $13.71 | 779,700 | — | — |
| 2025-09-04 | $13.84 | $13.84 | 1,049,100 | — | — |
| 2025-09-03 | $13.45 | $13.45 | 997,800 | — | — |
| 2025-09-02 | $13.48 | $13.48 | 698,800 | — | — |
| 2025-08-29 | $13.38 | $13.38 | 708,100 | — | — |
| 2025-08-28 | $13.36 | $13.36 | 700,100 | — | — |
| 2025-08-27 | $14.08 | $14.08 | 1,781,200 | — | — |
| 2025-08-26 | $12.92 | $12.92 | 1,996,500 | — | — |
| 2025-08-25 | $13.84 | $13.84 | 1,064,900 | — | — |
| 2025-08-22 | $14.17 | $14.17 | 443,300 | — | — |
| 2025-08-21 | $14.60 | $14.60 | 406,100 | — | — |
| 2025-08-20 | $14.51 | $14.51 | 612,800 | — | — |
| 2025-08-19 | $14.24 | $14.24 | 651,700 | — | — |
| 2025-08-18 | $14.54 | $14.54 | 726,100 | — | — |
| 2025-08-15 | $14.55 | $14.55 | 714,000 | — | — |
| 2025-08-14 | $15.19 | $15.19 | 857,900 | — | — |
| 2025-08-13 | $15.46 | $15.46 | 1,553,000 | — | — |
| 2025-08-12 | $17.01 | $17.01 | 870,400 | — | — |
| 2025-08-11 | $17.48 | $17.48 | 569,100 | — | — |
| 2025-08-08 | $17.13 | $17.13 | 693,500 | — | — |
| 2025-08-07 | $17.28 | $17.28 | 758,200 | — | — |
| 2025-08-06 | $18.50 | $18.50 | 371,900 | — | — |
| 2025-08-05 | $18.33 | $18.33 | 318,200 | — | — |
| 2025-08-04 | $18.49 | $18.49 | 286,100 | — | — |
| 2025-08-01 | $18.29 | $18.29 | 198,000 | — | — |
| 2025-07-31 | $18.80 | $18.80 | 377,200 | — | — |
| 2025-07-30 | $19.28 | $19.28 | 290,700 | — | — |
| 2025-07-29 | $19.00 | $19.00 | 152,700 | — | — |
| 2025-07-28 | $19.57 | $19.57 | 341,600 | — | — |
| 2025-07-25 | $19.94 | $19.94 | 197,800 | — | — |
| 2025-07-24 | $19.36 | $19.36 | 261,400 | — | — |
| 2025-07-23 | $18.58 | $18.58 | 226,000 | — | — |
| 2025-07-22 | $18.71 | $18.71 | 265,100 | — | — |
| 2025-07-21 | $18.40 | $18.40 | 323,700 | — | — |
| 2025-07-18 | $18.40 | $18.40 | 317,500 | — | — |
| 2025-07-17 | $18.45 | $18.45 | 473,100 | — | — |
| 2025-07-16 | $18.90 | $18.90 | 779,300 | — | — |
| 2025-07-15 | $18.53 | $18.53 | 592,300 | — | — |
| 2025-07-14 | $19.44 | $19.44 | 368,300 | — | — |
| 2025-07-11 | $19.19 | $19.19 | 359,400 | — | — |
| 2025-07-10 | $18.97 | $18.97 | 357,800 | — | — |
| 2025-07-09 | $18.70 | $18.70 | 377,600 | — | — |
| 2025-07-08 | $19.10 | $19.10 | 358,900 | — | — |
| 2025-07-07 | $19.47 | $19.47 | 885,400 | — | — |
| 2025-07-03 | $20.79 | $20.79 | 311,200 | — | — |
| 2025-07-02 | $20.51 | $20.51 | 900,800 | — | — |
| 2025-07-01 | $21.01 | $21.01 | 951,500 | — | — |
| 2025-06-30 | $21.66 | $21.66 | 1,786,500 | — | — |
| 2025-06-27 | $20.65 | $20.65 | 1,195,700 | — | — |
| 2025-06-26 | $21.10 | $21.10 | 682,800 | — | — |
| 2025-06-25 | $21.32 | $21.32 | 3,026,500 | — | — |
| 2025-06-24 | $21.74 | $21.74 | 899,800 | — | — |
| 2025-06-23 | $22.34 | $22.34 | 1,232,300 | — | — |
| 2025-06-20 | $23.30 | $23.30 | 6,588,300 | — | — |
| 2025-06-18 | $20.25 | $20.25 | 11,950,500 | — | — |