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
- 2021-07-16 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 | $20.12 | $20.35 | 180,800 | — | — |
| 2025-12-30 | $20.51 | $20.74 | 158,600 | — | — |
| 2025-12-29 | $20.65 | $20.89 | 251,500 | — | — |
| 2025-12-26 | $20.70 | $20.94 | 124,400 | — | — |
| 2025-12-24 | $20.95 | $21.19 | 55,400 | — | — |
| 2025-12-23 | $20.84 | $21.08 | 242,100 | — | — |
| 2025-12-22 | $20.53 | $20.77 | 275,700 | — | — |
| 2025-12-19 | $20.53 | $20.77 | 416,600 | — | — |
| 2025-12-18 | $20.52 | $20.75 | 225,100 | — | — |
| 2025-12-17 | $20.76 | $21.00 | 268,200 | — | — |
| 2025-12-16 | $20.89 | $21.13 | 297,500 | — | — |
| 2025-12-15 | $21.30 | $21.54 | 275,800 | — | — |
| 2025-12-12 | $20.82 | $21.06 | 376,600 | — | — |
| 2025-12-11 | $21.76 | $22.01 | 305,700 | — | — |
| 2025-12-10 | $20.85 | $21.09 | 263,800 | — | — |
| 2025-12-09 | $21.29 | $21.53 | 194,100 | — | — |
| 2025-12-08 | $21.48 | $21.73 | 161,100 | — | — |
| 2025-12-05 | $22.11 | $22.36 | 341,500 | — | — |
| 2025-12-04 | $22.92 | $23.18 | 320,700 | — | — |
| 2025-12-03 | $23.36 | $23.63 | 312,000 | — | — |
| 2025-12-02 | $22.10 | $22.35 | 505,600 | — | — |
| 2025-12-01 | $22.58 | $22.84 | 375,100 | — | — |
| 2025-11-28 | $23.36 | $23.63 | 170,900 | — | — |
| 2025-11-26 | $22.90 | $23.16 | 159,700 | — | — |
| 2025-11-25 | $23.38 | $23.65 | 178,200 | — | — |
| 2025-11-24 | $23.43 | $23.70 | 302,300 | — | — |
| 2025-11-21 | $22.38 | $22.64 | 232,800 | — | — |
| 2025-11-20 | $21.16 | $21.40 | 366,000 | — | — |
| 2025-11-19 | $21.34 | $21.58 | 585,000 | — | — |
| 2025-11-18 | $20.84 | $21.08 | 974,100 | — | — |
| 2025-11-17 | $21.51 | $21.76 | 324,400 | — | — |
| 2025-11-14 | $22.08 | $22.33 | 394,400 | — | — |
| 2025-11-13 | $22.66 | $22.92 | 492,400 | — | — |
| 2025-11-12 | $23.68 | $23.95 | 533,900 | — | — |
| 2025-11-11 | $24.17 | $24.45 | 354,900 | — | — |
| 2025-11-10 | $24.25 | $24.53 | 262,500 | — | — |
| 2025-11-07 | $24.10 | $24.38 | 301,300 | — | — |
| 2025-11-06 | $24.41 | $24.69 | 420,000 | — | — |
| 2025-11-05 | $25.00 | $25.29 | 405,200 | — | — |
| 2025-11-04 | $24.74 | $25.02 | 362,300 | — | — |
| 2025-11-03 | $24.68 | $24.96 | 315,400 | — | — |
| 2025-10-31 | $25.22 | $25.51 | 121,100 | — | — |
| 2025-10-30 | $24.94 | $25.23 | 126,500 | — | — |
| 2025-10-29 | $25.80 | $26.10 | 188,200 | — | — |
| 2025-10-28 | $25.78 | $26.08 | 112,100 | — | — |
| 2025-10-27 | $25.98 | $26.28 | 189,300 | — | — |
| 2025-10-24 | $26.11 | $26.41 | 359,700 | — | — |
| 2025-10-23 | $27.61 | $27.93 | 231,500 | — | — |
| 2025-10-22 | $25.89 | $26.19 | 199,600 | — | — |
| 2025-10-21 | $26.33 | $26.63 | 199,300 | — | — |
| 2025-10-20 | $25.86 | $26.16 | 251,600 | — | — |
| 2025-10-17 | $24.44 | $24.72 | 189,200 | — | — |
| 2025-10-16 | $24.10 | $24.38 | 257,900 | — | — |
| 2025-10-15 | $23.93 | $24.20 | 356,300 | — | — |
| 2025-10-14 | $24.12 | $24.40 | 255,800 | — | — |
| 2025-10-13 | $23.31 | $23.58 | 317,500 | — | — |
| 2025-10-10 | $23.85 | $24.12 | 268,300 | — | — |
| 2025-10-09 | $24.36 | $24.64 | 187,100 | — | — |
| 2025-10-08 | $24.58 | $24.86 | 305,400 | — | — |
| 2025-10-07 | $24.06 | $24.34 | 640,700 | — | — |
| 2025-10-06 | $24.53 | $24.81 | 413,500 | — | — |
| 2025-10-03 | $25.98 | $26.28 | 253,400 | — | — |
| 2025-10-02 | $26.40 | $26.70 | 259,800 | — | — |
| 2025-10-01 | $26.24 | $26.54 | 414,100 | — | — |
| 2025-09-30 | $25.75 | $26.04 | 542,900 | — | — |
| 2025-09-29 | $25.49 | $25.78 | 295,400 | — | — |
| 2025-09-26 | $25.66 | $25.95 | 378,400 | — | — |
| 2025-09-25 | $25.10 | $25.39 | 372,200 | — | — |
| 2025-09-24 | $26.97 | $27.28 | 371,800 | — | — |
| 2025-09-23 | $26.73 | $27.04 | 496,200 | — | — |
| 2025-09-22 | $26.93 | $27.24 | 527,200 | — | — |
| 2025-09-19 | $26.80 | $27.11 | 403,400 | — | — |
| 2025-09-18 | $27.25 | $27.56 | 246,500 | — | — |
| 2025-09-17 | $26.93 | $27.24 | 239,700 | — | — |
| 2025-09-16 | $27.23 | $27.54 | 445,300 | — | — |
| 2025-09-15 | $26.23 | $26.53 | 382,700 | — | — |
| 2025-09-12 | $26.42 | $26.72 | 542,400 | — | — |
| 2025-09-11 | $26.87 | $27.18 | 289,300 | — | — |
| 2025-09-10 | $25.84 | $26.14 | 835,300 | — | — |
| 2025-09-09 | $26.55 | $26.85 | 816,700 | — | — |
| 2025-09-08 | $25.53 | $25.82 | 503,000 | — | — |
| 2025-09-05 | $24.15 | $24.43 | 244,400 | — | — |
| 2025-09-04 | $23.04 | $23.30 | 702,400 | — | — |
| 2025-09-03 | $23.30 | $23.57 | 1,076,600 | — | — |
| 2025-09-02 | $22.65 | $22.91 | 229,000 | — | — |
| 2025-08-29 | $23.01 | $23.27 | 254,200 | — | — |
| 2025-08-28 | $23.46 | $23.73 | 516,200 | — | — |
| 2025-08-27 | $22.40 | $22.66 | 281,000 | — | — |
| 2025-08-26 | $21.65 | $21.90 | 129,300 | — | — |
| 2025-08-25 | $21.99 | $22.24 | 235,600 | — | — |
| 2025-08-22 | $22.62 | $22.88 | 337,000 | — | — |
| 2025-08-21 | $22.85 | $23.11 | 233,700 | — | — |
| 2025-08-20 | $22.90 | $23.16 | 357,800 | — | — |
| 2025-08-19 | $22.45 | $22.71 | 207,800 | — | — |
| 2025-08-18 | $22.59 | $22.85 | 240,500 | — | — |
| 2025-08-15 | $22.62 | $22.88 | 257,000 | — | — |
| 2025-08-14 | $22.17 | $22.42 | 288,900 | — | — |
| 2025-08-13 | $22.36 | $22.62 | 418,400 | — | — |
| 2025-08-12 | $21.83 | $22.08 | 380,100 | — | — |
| 2025-08-11 | $21.85 | $22.10 | 612,000 | — | — |
| 2025-08-08 | $23.63 | $23.90 | 364,400 | — | — |
| 2025-08-07 | $24.20 | $24.48 | 251,800 | — | — |
| 2025-08-06 | $24.05 | $24.33 | 297,400 | — | — |
| 2025-08-05 | $23.09 | $23.35 | 473,400 | — | — |
| 2025-08-04 | $25.58 | $25.87 | 677,900 | — | — |
| 2025-08-01 | $25.12 | $25.41 | 551,600 | — | — |
| 2025-07-31 | $24.71 | $24.99 | 494,500 | — | — |
| 2025-07-30 | $24.94 | $25.23 | 329,300 | — | — |
| 2025-07-29 | $25.27 | $25.56 | 945,400 | — | — |
| 2025-07-28 | $25.97 | $26.27 | 346,500 | — | — |
| 2025-07-25 | $26.51 | $26.81 | 414,900 | — | — |
| 2025-07-24 | $27.95 | $28.27 | 800,600 | — | — |
| 2025-07-23 | $25.41 | $25.70 | 374,400 | — | — |
| 2025-07-22 | $24.50 | $24.78 | 199,700 | — | — |
| 2025-07-21 | $24.17 | $24.45 | 142,500 | — | — |
| 2025-07-18 | $24.90 | $25.19 | 183,200 | — | — |
| 2025-07-17 | $25.49 | $25.78 | 118,200 | — | — |
| 2025-07-16 | $25.53 | $25.82 | 228,700 | — | — |
| 2025-07-15 | $25.60 | $25.89 | 192,400 | — | — |
| 2025-07-14 | $25.65 | $25.94 | 182,300 | — | — |
| 2025-07-11 | $25.21 | $25.50 | 278,600 | — | — |
| 2025-07-10 | $25.94 | $26.24 | 215,100 | — | — |
| 2025-07-09 | $25.26 | $25.55 | 262,800 | — | — |
| 2025-07-08 | $24.53 | $24.81 | 241,100 | — | — |
| 2025-07-07 | $24.35 | $24.63 | 271,500 | — | — |
| 2025-07-03 | $24.59 | $24.87 | 190,500 | — | — |
| 2025-07-02 | $24.48 | $24.76 | 236,200 | — | — |
| 2025-07-01 | $24.80 | $25.08 | 174,100 | — | — |
| 2025-06-30 | $24.43 | $24.71 | 237,100 | — | — |
| 2025-06-27 | $24.64 | $24.92 | 544,500 | — | — |
| 2025-06-26 | $25.09 | $25.38 | 417,500 | — | — |
| 2025-06-25 | $25.25 | $25.54 | 358,700 | — | — |
| 2025-06-24 | $24.59 | $24.87 | 255,700 | — | — |
| 2025-06-23 | $23.44 | $23.71 | 197,700 | — | — |
| 2025-06-20 | $23.29 | $23.56 | 377,700 | — | — |
| 2025-06-18 | $23.75 | $24.02 | 342,900 | — | — |
| 2025-06-17 | $24.10 | $24.38 | 243,900 | — | — |
| 2025-06-16 | $24.29 | $24.57 | 695,700 | — | — |
| 2025-06-13 | $23.48 | $23.75 | 466,100 | — | — |
| 2025-06-12 | $24.00 | $24.27 | 443,300 | — | — |
| 2025-06-11 | $24.77 | $25.05 | 400,000 | — | — |
| 2025-06-10 | $24.64 | $24.92 | 307,700 | — | — |
| 2025-06-09 | $23.35 | $23.62 | 274,500 | — | — |
| 2025-06-06 | $23.74 | $24.01 | 290,900 | — | — |
| 2025-06-05 | $23.24 | $23.51 | 299,800 | — | — |
| 2025-06-04 | $22.36 | $22.55 | 433,500 | — | — |
| 2025-06-03 | $21.79 | $21.98 | 186,000 | — | — |
| 2025-06-02 | $21.92 | $22.11 | 248,800 | — | — |
| 2025-05-30 | $22.21 | $22.40 | 200,600 | — | — |
| 2025-05-29 | $22.88 | $23.08 | 181,400 | — | — |
| 2025-05-28 | $23.19 | $23.39 | 198,300 | — | — |
| 2025-05-27 | $22.84 | $23.04 | 242,600 | — | — |
| 2025-05-23 | $22.31 | $22.50 | 159,600 | — | — |
| 2025-05-22 | $22.61 | $22.81 | 274,200 | — | — |
| 2025-05-21 | $23.99 | $24.20 | 258,300 | — | — |
| 2025-05-20 | $24.32 | $24.53 | 256,500 | — | — |
| 2025-05-19 | $24.78 | $24.99 | 238,400 | — | — |
| 2025-05-16 | $24.02 | $24.23 | 266,400 | — | — |
| 2025-05-15 | $23.32 | $23.52 | 431,600 | — | — |
| 2025-05-14 | $23.72 | $23.93 | 194,700 | — | — |
| 2025-05-13 | $24.42 | $24.63 | 374,000 | — | — |
| 2025-05-12 | $23.66 | $23.86 | 322,500 | — | — |
| 2025-05-09 | $24.00 | $24.21 | 685,400 | — | — |
| 2025-05-08 | $22.48 | $22.67 | 394,700 | — | — |
| 2025-05-07 | $21.80 | $21.99 | 331,900 | — | — |
| 2025-05-06 | $21.25 | $21.43 | 655,700 | — | — |
| 2025-05-05 | $22.13 | $22.32 | 473,800 | — | — |
| 2025-05-02 | $21.38 | $21.56 | 380,800 | — | — |
| 2025-05-01 | $20.74 | $20.92 | 366,800 | — | — |
| 2025-04-30 | $20.86 | $21.04 | 163,400 | — | — |
| 2025-04-29 | $21.00 | $21.18 | 338,900 | — | — |
| 2025-04-28 | $21.58 | $21.77 | 267,200 | — | — |
| 2025-04-25 | $21.59 | $21.78 | 218,200 | — | — |
| 2025-04-24 | $21.89 | $22.08 | 303,200 | — | — |
| 2025-04-23 | $21.81 | $22.00 | 156,000 | — | — |
| 2025-04-22 | $21.61 | $21.80 | 227,300 | — | — |
| 2025-04-21 | $21.70 | $21.89 | 142,700 | — | — |
| 2025-04-17 | $21.86 | $22.05 | 349,200 | — | — |
| 2025-04-16 | $22.08 | $22.27 | 206,900 | — | — |
| 2025-04-15 | $22.64 | $22.84 | 269,700 | — | — |
| 2025-04-14 | $22.36 | $22.55 | 225,700 | — | — |
| 2025-04-11 | $21.91 | $22.10 | 321,300 | — | — |
| 2025-04-10 | $20.63 | $20.81 | 490,600 | — | — |
| 2025-04-09 | $20.64 | $20.82 | 369,200 | — | — |
| 2025-04-08 | $18.57 | $18.73 | 438,800 | — | — |
| 2025-04-07 | $19.13 | $19.30 | 535,800 | — | — |
| 2025-04-04 | $19.02 | $19.18 | 404,800 | — | — |
| 2025-04-03 | $20.09 | $20.26 | 867,100 | — | — |
| 2025-04-02 | $20.97 | $21.15 | 198,400 | — | — |
| 2025-04-01 | $20.88 | $21.06 | 388,000 | — | — |
| 2025-03-31 | $20.42 | $20.60 | 209,600 | — | — |
| 2025-03-28 | $20.29 | $20.47 | 209,100 | — | — |
| 2025-03-27 | $20.32 | $20.50 | 385,100 | — | — |
| 2025-03-26 | $20.98 | $21.16 | 448,100 | — | — |
| 2025-03-25 | $21.11 | $21.29 | 345,200 | — | — |
| 2025-03-24 | $22.35 | $22.54 | 217,400 | — | — |
| 2025-03-21 | $22.51 | $22.70 | 328,800 | — | — |
| 2025-03-20 | $21.67 | $21.86 | 211,500 | — | — |
| 2025-03-19 | $21.58 | $21.77 | 295,600 | — | — |
| 2025-03-18 | $21.76 | $21.95 | 338,200 | — | — |
| 2025-03-17 | $20.58 | $20.76 | 168,000 | — | — |
| 2025-03-14 | $20.03 | $20.20 | 444,900 | — | — |
| 2025-03-13 | $19.83 | $20.00 | 529,500 | — | — |
| 2025-03-12 | $20.12 | $20.29 | 490,900 | — | — |
| 2025-03-11 | $21.14 | $21.32 | 257,600 | — | — |
| 2025-03-10 | $22.60 | $22.80 | 621,000 | — | — |
| 2025-03-07 | $21.56 | $21.75 | 581,300 | — | — |
| 2025-03-06 | $20.70 | $20.88 | 903,900 | — | — |
| 2025-03-05 | $19.06 | $19.22 | 390,600 | — | — |
| 2025-03-04 | $19.32 | $19.49 | 673,400 | — | — |
| 2025-03-03 | $18.11 | $18.27 | 297,300 | — | — |
| 2025-02-28 | $18.64 | $18.80 | 359,800 | — | — |
| 2025-02-27 | $19.48 | $19.65 | 185,400 | — | — |
| 2025-02-26 | $20.87 | $21.05 | 125,900 | — | — |
| 2025-02-25 | $20.87 | $21.05 | 137,700 | — | — |
| 2025-02-24 | $21.12 | $21.30 | 185,000 | — | — |
| 2025-02-21 | $20.90 | $21.08 | 168,800 | — | — |
| 2025-02-20 | $20.47 | $20.65 | 257,600 | — | — |
| 2025-02-19 | $20.36 | $20.54 | 198,000 | — | — |
| 2025-02-18 | $20.15 | $20.32 | 292,800 | — | — |
| 2025-02-14 | $19.54 | $19.71 | 550,600 | — | — |
| 2025-02-13 | $19.07 | $19.23 | 731,400 | — | — |
| 2025-02-12 | $20.09 | $20.26 | 291,300 | — | — |
| 2025-02-11 | $19.96 | $20.13 | 260,600 | — | — |
| 2025-02-10 | $21.33 | $21.51 | 208,200 | — | — |
| 2025-02-07 | $21.93 | $22.12 | 207,800 | — | — |
| 2025-02-06 | $22.48 | $22.67 | 137,400 | — | — |
| 2025-02-05 | $21.93 | $22.12 | 216,700 | — | — |
| 2025-02-04 | $22.54 | $22.73 | 287,500 | — | — |
| 2025-02-03 | $22.18 | $22.37 | 352,400 | — | — |
| 2025-01-31 | $22.41 | $22.60 | 270,700 | — | — |
| 2025-01-30 | $21.93 | $22.12 | 153,400 | — | — |
| 2025-01-29 | $21.44 | $21.63 | 1,437,200 | — | — |
| 2025-01-28 | $20.91 | $21.09 | 528,700 | — | — |
| 2025-01-27 | $21.14 | $21.32 | 312,200 | — | — |
| 2025-01-24 | $21.54 | $21.73 | 436,400 | — | — |
| 2025-01-23 | $21.44 | $21.63 | 280,800 | — | — |
| 2025-01-22 | $21.52 | $21.71 | 255,500 | — | — |
| 2025-01-21 | $22.18 | $22.37 | 230,100 | — | — |
| 2025-01-17 | $22.85 | $23.05 | 142,300 | — | — |
| 2025-01-16 | $22.91 | $23.11 | 301,000 | — | — |
| 2025-01-15 | $22.15 | $22.34 | 375,400 | — | — |
| 2025-01-14 | $21.65 | $21.84 | 347,500 | — | — |
| 2025-01-13 | $21.92 | $22.11 | 241,500 | — | — |
| 2025-01-10 | $22.94 | $23.14 | 361,800 | — | — |
| 2025-01-08 | $23.94 | $24.15 | 325,200 | — | — |
| 2025-01-07 | $24.11 | $24.32 | 248,500 | — | — |
| 2025-01-06 | $23.74 | $23.95 | 325,500 | — | — |
| 2025-01-03 | $23.68 | $23.88 | 404,000 | — | — |
| 2025-01-02 | $22.38 | $22.57 | 244,000 | — | — |