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
- 2024-06-27 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 | $27.23 | $27.23 | 29,800 | — | — |
| 2025-12-30 | $26.53 | $26.53 | 28,200 | — | — |
| 2025-12-29 | $26.37 | $26.37 | 31,700 | — | — |
| 2025-12-26 | $26.47 | $26.47 | 22,800 | — | — |
| 2025-12-24 | $26.64 | $26.64 | 20,700 | — | — |
| 2025-12-23 | $25.93 | $25.93 | 26,500 | — | — |
| 2025-12-22 | $25.12 | $25.12 | 45,000 | — | — |
| 2025-12-19 | $25.00 | $25.00 | 51,500 | — | — |
| 2025-12-18 | $23.70 | $23.70 | 44,100 | — | — |
| 2025-12-17 | $23.45 | $23.45 | 42,800 | — | — |
| 2025-12-16 | $23.92 | $23.92 | 46,200 | — | — |
| 2025-12-15 | $24.61 | $24.61 | 41,500 | — | — |
| 2025-12-12 | $25.21 | $25.21 | 42,300 | — | — |
| 2025-12-11 | $25.76 | $25.76 | 40,900 | — | — |
| 2025-12-10 | $25.68 | $25.68 | 56,200 | — | — |
| 2025-12-09 | $25.23 | $25.23 | 34,100 | — | — |
| 2025-12-08 | $25.50 | $25.50 | 50,400 | — | — |
| 2025-12-05 | $26.16 | $26.16 | 111,100 | — | — |
| 2025-12-04 | $25.74 | $25.74 | 44,000 | — | — |
| 2025-12-03 | $24.92 | $24.92 | 95,900 | — | — |
| 2025-12-02 | $24.12 | $24.12 | 61,000 | — | — |
| 2025-12-01 | $23.73 | $23.73 | 57,500 | — | — |
| 2025-11-28 | $23.79 | $23.79 | 33,600 | — | — |
| 2025-11-26 | $23.47 | $23.47 | 43,000 | — | — |
| 2025-11-25 | $22.60 | $22.60 | 25,900 | — | — |
| 2025-11-24 | $22.72 | $22.72 | 38,400 | — | — |
| 2025-11-21 | $23.34 | $23.34 | 18,300 | — | — |
| 2025-11-20 | $23.25 | $23.25 | 59,700 | — | — |
| 2025-11-19 | $24.35 | $24.35 | 40,900 | — | — |
| 2025-11-18 | $23.62 | $23.62 | 14,500 | — | — |
| 2025-11-17 | $23.97 | $23.97 | 63,600 | — | — |
| 2025-11-14 | $24.00 | $24.00 | 27,200 | — | — |
| 2025-11-13 | $23.95 | $23.95 | 33,200 | — | — |
| 2025-11-12 | $24.68 | $24.68 | 27,300 | — | — |
| 2025-11-11 | $24.86 | $24.86 | 62,100 | — | — |
| 2025-11-10 | $24.52 | $24.52 | 21,900 | — | — |
| 2025-11-07 | $25.13 | $25.13 | 48,800 | — | — |
| 2025-11-06 | $23.03 | $23.03 | 27,500 | — | — |
| 2025-11-05 | $23.45 | $23.45 | 41,200 | — | — |
| 2025-11-04 | $24.23 | $24.23 | 62,000 | — | — |
| 2025-11-03 | $24.61 | $24.61 | 31,000 | — | — |
| 2025-10-31 | $24.78 | $24.78 | 58,300 | — | — |
| 2025-10-30 | $25.38 | $25.38 | 73,500 | — | — |
| 2025-10-29 | $25.49 | $25.49 | 65,300 | — | — |
| 2025-10-28 | $25.32 | $25.32 | 51,000 | — | — |
| 2025-10-27 | $26.34 | $26.34 | 198,300 | — | — |
| 2025-10-24 | $26.61 | $26.61 | 131,100 | — | — |
| 2025-10-23 | $25.96 | $25.96 | 409,100 | — | — |
| 2025-10-22 | $24.55 | $24.55 | 33,000 | — | — |
| 2025-10-21 | $24.44 | $24.44 | 46,800 | — | — |
| 2025-10-20 | $25.05 | $25.05 | 23,700 | — | — |
| 2025-10-17 | $25.57 | $25.57 | 36,100 | — | — |
| 2025-10-16 | $26.07 | $26.07 | 68,300 | — | — |
| 2025-10-15 | $25.95 | $25.95 | 52,500 | — | — |
| 2025-10-14 | $26.65 | $26.65 | 40,800 | — | — |
| 2025-10-13 | $28.36 | $28.36 | 53,100 | — | — |
| 2025-10-10 | $26.96 | $26.96 | 50,500 | — | — |
| 2025-10-09 | $28.97 | $28.97 | 29,800 | — | — |
| 2025-10-08 | $30.01 | $30.01 | 30,200 | — | — |
| 2025-10-07 | $30.17 | $30.17 | 45,200 | — | — |
| 2025-10-06 | $30.44 | $30.44 | 107,900 | — | — |
| 2025-10-03 | $27.12 | $27.12 | 220,200 | — | — |
| 2025-10-02 | $28.06 | $28.06 | 160,200 | — | — |
| 2025-10-01 | $28.41 | $28.41 | 605,600 | — | — |
| 2025-09-30 | $27.38 | $27.38 | 786,400 | — | — |
| 2025-09-29 | $22.64 | $22.64 | 17,100 | — | — |
| 2025-09-26 | $21.16 | $21.16 | 35,600 | — | — |
| 2025-09-25 | $20.50 | $20.50 | 29,400 | — | — |
| 2025-09-24 | $21.50 | $21.50 | 26,700 | — | — |
| 2025-09-23 | $21.65 | $21.65 | 23,400 | — | — |
| 2025-09-22 | $21.80 | $21.80 | 122,800 | — | — |
| 2025-09-19 | $21.97 | $21.97 | 41,200 | — | — |
| 2025-09-18 | $21.94 | $21.94 | 27,300 | — | — |
| 2025-09-17 | $22.02 | $22.02 | 30,200 | — | — |
| 2025-09-16 | $22.19 | $22.19 | 134,400 | — | — |
| 2025-09-15 | $22.12 | $22.12 | 74,300 | — | — |
| 2025-09-12 | $21.90 | $21.90 | 18,300 | — | — |
| 2025-09-11 | $21.98 | $21.98 | 8,300 | — | — |
| 2025-09-10 | $21.96 | $21.96 | 19,000 | — | — |
| 2025-09-09 | $21.77 | $21.77 | 7,800 | — | — |
| 2025-09-08 | $21.60 | $21.60 | 3,700 | — | — |
| 2025-09-05 | $21.73 | $21.73 | 6,600 | — | — |
| 2025-09-04 | $22.00 | $22.00 | 38,900 | — | — |
| 2025-09-03 | $21.26 | $21.26 | 23,200 | — | — |
| 2025-09-02 | $21.49 | $21.49 | 78,800 | — | — |
| 2025-08-29 | $20.46 | $20.46 | 15,100 | — | — |
| 2025-08-28 | $20.00 | $20.00 | 3,500 | — | — |
| 2025-08-27 | $20.23 | $20.23 | 11,300 | — | — |
| 2025-08-26 | $20.40 | $20.40 | 2,800 | — | — |
| 2025-08-25 | $20.48 | $20.48 | 11,200 | — | — |
| 2025-08-22 | $20.46 | $20.46 | 10,100 | — | — |
| 2025-08-21 | $20.49 | $20.49 | 14,500 | — | — |
| 2025-08-20 | $20.72 | $20.72 | 10,600 | — | — |
| 2025-08-19 | $20.47 | $20.47 | 3,600 | — | — |
| 2025-08-18 | $20.65 | $20.65 | 6,100 | — | — |
| 2025-08-15 | $20.86 | $20.86 | 7,200 | — | — |
| 2025-08-14 | $21.00 | $21.00 | 6,600 | — | — |
| 2025-08-13 | $20.91 | $20.91 | 6,600 | — | — |
| 2025-08-12 | $21.05 | $21.05 | 31,300 | — | — |
| 2025-08-11 | $20.99 | $20.99 | 24,200 | — | — |
| 2025-08-08 | $20.51 | $20.51 | 16,500 | — | — |
| 2025-08-07 | $20.45 | $20.45 | 10,000 | — | — |
| 2025-08-06 | $20.37 | $20.37 | 23,100 | — | — |
| 2025-08-05 | $20.31 | $20.31 | 15,000 | — | — |
| 2025-08-04 | $20.00 | $20.00 | 13,000 | — | — |
| 2025-08-01 | $19.99 | $19.99 | 14,600 | — | — |
| 2025-07-31 | $19.99 | $19.99 | 6,700 | — | — |
| 2025-07-30 | $19.80 | $19.80 | 9,800 | — | — |
| 2025-07-29 | $19.65 | $19.65 | 16,700 | — | — |
| 2025-07-28 | $19.75 | $19.75 | 19,800 | — | — |
| 2025-07-25 | $19.49 | $19.49 | 14,500 | — | — |
| 2025-07-24 | $20.10 | $20.10 | 30,400 | — | — |
| 2025-07-23 | $19.50 | $19.50 | 11,200 | — | — |
| 2025-07-22 | $19.42 | $19.42 | 7,300 | — | — |
| 2025-07-21 | $19.42 | $19.42 | 5,400 | — | — |
| 2025-07-18 | $19.62 | $19.62 | 13,800 | — | — |
| 2025-07-17 | $19.61 | $19.61 | 4,000 | — | — |
| 2025-07-16 | $19.41 | $19.41 | 27,800 | — | — |
| 2025-07-15 | $19.35 | $19.35 | 6,700 | — | — |
| 2025-07-14 | $19.60 | $19.60 | 23,400 | — | — |
| 2025-07-11 | $19.01 | $19.01 | 2,900 | — | — |
| 2025-07-10 | $19.26 | $19.26 | 11,700 | — | — |
| 2025-07-09 | $18.69 | $18.69 | 10,200 | — | — |
| 2025-07-08 | $18.16 | $18.16 | 26,100 | — | — |
| 2025-07-07 | $18.69 | $18.69 | 54,500 | — | — |
| 2025-07-03 | $19.94 | $19.94 | 9,700 | — | — |
| 2025-07-02 | $20.00 | $20.00 | 157,500 | — | — |
| 2025-07-01 | $20.88 | $20.88 | 77,300 | — | — |
| 2025-06-30 | $21.32 | $21.32 | 47,900 | — | — |
| 2025-06-27 | $21.95 | $21.95 | 7,600 | — | — |
| 2025-06-26 | $22.48 | $22.48 | 11,800 | — | — |
| 2025-06-25 | $22.05 | $22.05 | 37,700 | — | — |
| 2025-06-24 | $22.50 | $22.50 | 25,300 | — | — |
| 2025-06-23 | $22.79 | $22.79 | 4,000 | — | — |
| 2025-06-20 | $23.43 | $23.43 | 15,800 | — | — |
| 2025-06-18 | $22.95 | $22.95 | 7,000 | — | — |
| 2025-06-17 | $22.37 | $22.37 | 197,700 | — | — |
| 2025-06-16 | $22.96 | $22.96 | 97,200 | — | — |
| 2025-06-13 | $22.95 | $22.95 | 24,100 | — | — |
| 2025-06-12 | $22.00 | $22.00 | 4,100 | — | — |
| 2025-06-11 | $22.00 | $22.00 | 5,100 | — | — |
| 2025-06-10 | $22.00 | $22.00 | 7,700 | — | — |
| 2025-06-09 | $22.37 | $22.37 | 25,800 | — | — |
| 2025-06-06 | $21.28 | $21.28 | 4,000 | — | — |
| 2025-06-05 | $21.07 | $21.07 | 2,500 | — | — |
| 2025-06-04 | $21.61 | $21.61 | 7,700 | — | — |
| 2025-06-03 | $21.00 | $21.00 | 40,300 | — | — |
| 2025-06-02 | $20.50 | $20.50 | 56,900 | — | — |
| 2025-05-30 | $19.85 | $19.85 | 12,300 | — | — |
| 2025-05-29 | $20.00 | $20.00 | 27,100 | — | — |
| 2025-05-28 | $19.71 | $19.71 | 5,000 | — | — |
| 2025-05-27 | $20.00 | $20.00 | 5,300 | — | — |
| 2025-05-23 | $19.52 | $19.52 | 3,700 | — | — |
| 2025-05-22 | $19.83 | $19.83 | 1,900 | — | — |
| 2025-05-21 | $19.77 | $19.77 | 5,900 | — | — |
| 2025-05-20 | $20.00 | $20.00 | 45,600 | — | — |
| 2025-05-19 | $20.00 | $20.00 | 16,700 | — | — |
| 2025-05-16 | $19.99 | $19.99 | 25,900 | — | — |
| 2025-05-15 | $19.98 | $19.98 | 2,700 | — | — |
| 2025-05-14 | $19.80 | $19.80 | 6,200 | — | — |
| 2025-05-13 | $20.27 | $20.27 | 4,900 | — | — |
| 2025-05-12 | $20.87 | $20.87 | 3,300 | — | — |
| 2025-05-09 | $21.00 | $21.00 | 30,100 | — | — |
| 2025-05-08 | $21.00 | $21.00 | 4,600 | — | — |
| 2025-05-07 | $20.26 | $20.26 | 17,600 | — | — |
| 2025-05-06 | $19.76 | $19.76 | 2,100 | — | — |
| 2025-05-05 | $19.50 | $19.50 | 8,100 | — | — |
| 2025-05-02 | $20.70 | $20.70 | 3,100 | — | — |
| 2025-05-01 | $20.28 | $20.28 | 6,000 | — | — |
| 2025-04-30 | $20.32 | $20.32 | 5,300 | — | — |
| 2025-04-29 | $20.81 | $20.81 | 8,300 | — | — |
| 2025-04-28 | $21.00 | $21.00 | 4,200 | — | — |
| 2025-04-25 | $21.25 | $21.25 | 9,100 | — | — |
| 2025-04-24 | $21.99 | $21.99 | 900 | — | — |
| 2025-04-23 | $21.80 | $21.80 | 9,600 | — | — |
| 2025-04-22 | $21.81 | $21.81 | 8,700 | — | — |
| 2025-04-21 | $22.24 | $22.24 | 2,700 | — | — |
| 2025-04-17 | $22.50 | $22.50 | 7,100 | — | — |
| 2025-04-16 | $22.60 | $22.60 | 2,700 | — | — |
| 2025-04-15 | $21.91 | $21.91 | 3,100 | — | — |
| 2025-04-14 | $22.68 | $22.68 | 4,400 | — | — |
| 2025-04-11 | $21.68 | $21.68 | 5,800 | — | — |
| 2025-04-10 | $21.60 | $21.60 | 13,400 | — | — |
| 2025-04-09 | $23.41 | $23.41 | 7,400 | — | — |
| 2025-04-08 | $22.92 | $22.92 | 14,200 | — | — |
| 2025-04-07 | $21.99 | $21.99 | 10,200 | — | — |
| 2025-04-04 | $22.05 | $22.05 | 24,000 | — | — |
| 2025-04-03 | $24.00 | $24.00 | 6,300 | — | — |
| 2025-04-02 | $24.00 | $24.00 | 14,500 | — | — |
| 2025-04-01 | $24.07 | $24.07 | 18,400 | — | — |
| 2025-03-31 | $23.99 | $23.99 | 27,500 | — | — |
| 2025-03-28 | $24.05 | $24.05 | 10,300 | — | — |
| 2025-03-27 | $24.27 | $24.27 | 27,600 | — | — |
| 2025-03-26 | $23.52 | $23.52 | 36,800 | — | — |
| 2025-03-25 | $23.76 | $23.76 | 10,600 | — | — |
| 2025-03-24 | $23.40 | $23.40 | 3,400 | — | — |
| 2025-03-21 | $23.26 | $23.26 | 15,800 | — | — |
| 2025-03-20 | $22.64 | $22.64 | 6,200 | — | — |
| 2025-03-19 | $23.86 | $23.86 | 4,400 | — | — |
| 2025-03-18 | $23.06 | $23.06 | 10,300 | — | — |
| 2025-03-17 | $23.40 | $23.40 | 27,000 | — | — |
| 2025-03-14 | $22.89 | $22.89 | 2,900 | — | — |
| 2025-03-13 | $23.00 | $23.00 | 13,700 | — | — |
| 2025-03-12 | $22.11 | $22.11 | 19,600 | — | — |
| 2025-03-11 | $22.50 | $22.50 | 22,000 | — | — |
| 2025-03-10 | $21.82 | $21.82 | 25,700 | — | — |
| 2025-03-07 | $23.31 | $23.31 | 17,100 | — | — |
| 2025-03-06 | $23.10 | $23.10 | 19,700 | — | — |
| 2025-03-05 | $23.22 | $23.22 | 35,700 | — | — |
| 2025-03-04 | $22.94 | $22.94 | 20,400 | — | — |
| 2025-03-03 | $25.03 | $25.03 | 25,700 | — | — |
| 2025-02-28 | $25.26 | $25.26 | 19,700 | — | — |
| 2025-02-27 | $25.35 | $25.35 | 8,000 | — | — |
| 2025-02-26 | $25.77 | $25.77 | 16,500 | — | — |
| 2025-02-25 | $25.35 | $25.35 | 23,100 | — | — |
| 2025-02-24 | $25.98 | $25.98 | 29,800 | — | — |
| 2025-02-21 | $27.25 | $27.25 | 17,800 | — | — |
| 2025-02-20 | $27.25 | $27.25 | 45,800 | — | — |
| 2025-02-19 | $29.58 | $29.58 | 63,800 | — | — |
| 2025-02-18 | $24.95 | $24.95 | 121,200 | — | — |
| 2025-02-14 | $23.92 | $23.92 | 29,900 | — | — |
| 2025-02-13 | $24.25 | $24.25 | 178,900 | — | — |
| 2025-02-12 | $24.79 | $24.79 | 38,400 | — | — |
| 2025-02-11 | $24.40 | $24.40 | 12,100 | — | — |
| 2025-02-10 | $25.57 | $25.57 | 12,900 | — | — |
| 2025-02-07 | $25.49 | $25.49 | 28,700 | — | — |
| 2025-02-06 | $23.57 | $23.57 | 14,000 | — | — |
| 2025-02-05 | $24.12 | $24.12 | 16,600 | — | — |
| 2025-02-04 | $24.11 | $24.11 | 33,100 | — | — |
| 2025-02-03 | $24.04 | $24.04 | 28,400 | — | — |
| 2025-01-31 | $24.00 | $24.00 | 32,600 | — | — |
| 2025-01-30 | $24.12 | $24.12 | 11,100 | — | — |
| 2025-01-29 | $24.70 | $24.70 | 20,400 | — | — |
| 2025-01-28 | $24.85 | $24.85 | 24,200 | — | — |
| 2025-01-27 | $25.00 | $25.00 | 22,000 | — | — |
| 2025-01-24 | $25.49 | $25.49 | 160,200 | — | — |
| 2025-01-23 | $22.60 | $22.60 | 6,800 | — | — |
| 2025-01-22 | $21.51 | $21.51 | 5,400 | — | — |
| 2025-01-21 | $21.53 | $21.53 | 6,600 | — | — |
| 2025-01-17 | $21.44 | $21.44 | 7,100 | — | — |
| 2025-01-16 | $21.64 | $21.64 | 9,600 | — | — |
| 2025-01-15 | $21.45 | $21.45 | 34,400 | — | — |
| 2025-01-14 | $22.34 | $22.34 | 1,300 | — | — |
| 2025-01-13 | $21.39 | $21.39 | 14,600 | — | — |
| 2025-01-10 | $20.41 | $20.41 | 29,400 | — | — |
| 2025-01-08 | $21.66 | $21.66 | 30,100 | — | — |
| 2025-01-07 | $22.37 | $22.37 | 45,500 | — | — |
| 2025-01-06 | $21.57 | $21.57 | 46,400 | — | — |
| 2025-01-03 | $20.67 | $20.67 | 8,800 | — | — |
| 2025-01-02 | $20.49 | $20.49 | 10,700 | — | — |