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
- 2018-06-21 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 | $20.86 | $20.86 | 207,000 | — | — |
| 2025-12-30 | $20.99 | $20.99 | 306,500 | — | — |
| 2025-12-29 | $20.77 | $20.77 | 166,900 | — | — |
| 2025-12-26 | $20.88 | $20.88 | 183,100 | — | — |
| 2025-12-24 | $21.80 | $21.80 | 203,500 | — | — |
| 2025-12-23 | $21.31 | $21.31 | 256,600 | — | — |
| 2025-12-22 | $21.41 | $21.41 | 258,700 | — | — |
| 2025-12-19 | $19.56 | $19.56 | 541,200 | — | — |
| 2025-12-18 | $18.37 | $18.37 | 1,621,900 | — | — |
| 2025-12-17 | $17.93 | $17.93 | 172,900 | — | — |
| 2025-12-16 | $18.69 | $18.69 | 334,300 | — | — |
| 2025-12-15 | $18.39 | $18.39 | 343,300 | — | — |
| 2025-12-12 | $19.76 | $19.76 | 132,100 | — | — |
| 2025-12-11 | $19.47 | $19.47 | 256,900 | — | — |
| 2025-12-10 | $20.16 | $20.16 | 169,200 | — | — |
| 2025-12-09 | $19.70 | $19.70 | 155,100 | — | — |
| 2025-12-08 | $20.01 | $20.01 | 199,700 | — | — |
| 2025-12-05 | $19.92 | $19.92 | 251,400 | — | — |
| 2025-12-04 | $20.98 | $20.98 | 290,400 | — | — |
| 2025-12-03 | $20.22 | $20.22 | 331,900 | — | — |
| 2025-12-02 | $19.02 | $19.02 | 422,500 | — | — |
| 2025-12-01 | $20.47 | $20.47 | 261,000 | — | — |
| 2025-11-28 | $21.44 | $21.44 | 115,300 | — | — |
| 2025-11-26 | $21.39 | $21.39 | 258,300 | — | — |
| 2025-11-25 | $21.25 | $21.25 | 355,400 | — | — |
| 2025-11-24 | $19.66 | $19.66 | 385,500 | — | — |
| 2025-11-21 | $19.18 | $19.18 | 401,900 | — | — |
| 2025-11-20 | $18.06 | $18.06 | 405,000 | — | — |
| 2025-11-19 | $18.76 | $18.76 | 467,900 | — | — |
| 2025-11-18 | $18.28 | $18.28 | 384,600 | — | — |
| 2025-11-17 | $18.38 | $18.38 | 412,600 | — | — |
| 2025-11-14 | $18.54 | $18.54 | 422,900 | — | — |
| 2025-11-13 | $17.58 | $17.58 | 409,500 | — | — |
| 2025-11-12 | $18.86 | $18.86 | 522,900 | — | — |
| 2025-11-11 | $18.98 | $18.98 | 234,500 | — | — |
| 2025-11-10 | $18.88 | $18.88 | 299,300 | — | — |
| 2025-11-07 | $19.32 | $19.32 | 639,300 | — | — |
| 2025-11-06 | $18.99 | $18.99 | 1,295,000 | — | — |
| 2025-11-05 | $16.44 | $16.44 | 545,700 | — | — |
| 2025-11-04 | $16.74 | $16.74 | 341,100 | — | — |
| 2025-11-03 | $17.51 | $17.51 | 598,800 | — | — |
| 2025-10-31 | $18.25 | $18.25 | 919,700 | — | — |
| 2025-10-30 | $17.60 | $17.60 | 3,345,600 | — | — |
| 2025-10-29 | $18.62 | $18.62 | 909,400 | — | — |
| 2025-10-28 | $17.88 | $17.88 | 259,400 | — | — |
| 2025-10-27 | $18.62 | $18.62 | 382,500 | — | — |
| 2025-10-24 | $17.15 | $17.15 | 277,300 | — | — |
| 2025-10-23 | $17.39 | $17.39 | 497,700 | — | — |
| 2025-10-22 | $17.70 | $17.70 | 457,600 | — | — |
| 2025-10-21 | $18.99 | $18.99 | 596,500 | — | — |
| 2025-10-20 | $19.05 | $19.05 | 556,900 | — | — |
| 2025-10-17 | $17.26 | $17.26 | 434,600 | — | — |
| 2025-10-16 | $17.65 | $17.65 | 645,800 | — | — |
| 2025-10-15 | $17.34 | $17.34 | 449,700 | — | — |
| 2025-10-14 | $16.09 | $16.09 | 414,300 | — | — |
| 2025-10-13 | $16.09 | $16.09 | 290,700 | — | — |
| 2025-10-10 | $16.02 | $16.02 | 513,900 | — | — |
| 2025-10-09 | $17.08 | $17.08 | 1,303,600 | — | — |
| 2025-10-08 | $15.36 | $15.36 | 444,800 | — | — |
| 2025-10-07 | $14.91 | $14.91 | 433,000 | — | — |
| 2025-10-06 | $15.20 | $15.20 | 240,500 | — | — |
| 2025-10-03 | $15.24 | $15.24 | 378,100 | — | — |
| 2025-10-02 | $15.25 | $15.25 | 563,500 | — | — |
| 2025-10-01 | $15.66 | $15.66 | 316,400 | — | — |
| 2025-09-30 | $15.69 | $15.69 | 385,100 | — | — |
| 2025-09-29 | $15.92 | $15.92 | 609,100 | — | — |
| 2025-09-26 | $15.20 | $15.20 | 647,200 | — | — |
| 2025-09-25 | $14.71 | $14.71 | 365,800 | — | — |
| 2025-09-24 | $14.99 | $14.99 | 940,000 | — | — |
| 2025-09-23 | $15.11 | $15.11 | 358,200 | — | — |
| 2025-09-22 | $15.78 | $15.78 | 573,000 | — | — |
| 2025-09-19 | $14.98 | $14.98 | 614,600 | — | — |
| 2025-09-18 | $15.64 | $15.64 | 737,600 | — | — |
| 2025-09-17 | $15.06 | $15.06 | 667,600 | — | — |
| 2025-09-16 | $16.01 | $16.01 | 411,800 | — | — |
| 2025-09-15 | $16.59 | $16.59 | 239,300 | — | — |
| 2025-09-12 | $17.72 | $17.72 | 331,000 | — | — |
| 2025-09-11 | $18.03 | $18.03 | 452,000 | — | — |
| 2025-09-10 | $17.31 | $17.31 | 395,100 | — | — |
| 2025-09-09 | $17.22 | $17.22 | 432,600 | — | — |
| 2025-09-08 | $16.31 | $16.31 | 499,200 | — | — |
| 2025-09-05 | $16.80 | $16.80 | 683,700 | — | — |
| 2025-09-04 | $17.27 | $17.27 | 1,578,900 | — | — |
| 2025-09-03 | $16.33 | $16.33 | 1,085,300 | — | — |
| 2025-09-02 | $16.65 | $16.65 | 2,521,100 | — | — |
| 2025-08-29 | $25.54 | $25.54 | 80,200 | — | — |
| 2025-08-28 | $25.57 | $25.57 | 131,200 | — | — |
| 2025-08-27 | $26.56 | $26.56 | 96,700 | — | — |
| 2025-08-26 | $25.69 | $25.69 | 65,400 | — | — |
| 2025-08-25 | $24.57 | $24.57 | 89,100 | — | — |
| 2025-08-22 | $26.18 | $26.18 | 258,800 | — | — |
| 2025-08-21 | $25.40 | $25.40 | 197,500 | — | — |
| 2025-08-20 | $24.08 | $24.08 | 106,300 | — | — |
| 2025-08-19 | $23.70 | $23.70 | 106,000 | — | — |
| 2025-08-18 | $24.71 | $24.71 | 125,900 | — | — |
| 2025-08-15 | $23.51 | $23.51 | 151,300 | — | — |
| 2025-08-14 | $24.47 | $24.47 | 400,200 | — | — |
| 2025-08-13 | $22.09 | $22.09 | 409,400 | — | — |
| 2025-08-12 | $21.88 | $21.88 | 231,000 | — | — |
| 2025-08-11 | $22.11 | $22.11 | 184,600 | — | — |
| 2025-08-08 | $22.31 | $22.31 | 369,800 | — | — |
| 2025-08-07 | $21.92 | $21.92 | 153,100 | — | — |
| 2025-08-06 | $23.16 | $23.16 | 252,000 | — | — |
| 2025-08-05 | $22.53 | $22.53 | 153,500 | — | — |
| 2025-08-04 | $21.16 | $21.16 | 110,400 | — | — |
| 2025-08-01 | $20.73 | $20.73 | 388,900 | — | — |
| 2025-07-31 | $22.19 | $22.19 | 309,000 | — | — |
| 2025-07-30 | $22.52 | $22.52 | 281,100 | — | — |
| 2025-07-29 | $22.31 | $22.31 | 309,300 | — | — |
| 2025-07-28 | $22.74 | $22.74 | 127,200 | — | — |
| 2025-07-25 | $22.32 | $22.32 | 155,400 | — | — |
| 2025-07-24 | $22.28 | $22.28 | 192,400 | — | — |
| 2025-07-23 | $22.92 | $22.92 | 171,100 | — | — |
| 2025-07-22 | $22.22 | $22.22 | 162,400 | — | — |
| 2025-07-21 | $21.92 | $21.92 | 154,800 | — | — |
| 2025-07-18 | $21.91 | $21.91 | 88,900 | — | — |
| 2025-07-17 | $23.28 | $23.28 | 156,900 | — | — |
| 2025-07-16 | $22.57 | $22.57 | 215,800 | — | — |
| 2025-07-15 | $21.44 | $21.44 | 325,300 | — | — |
| 2025-07-14 | $23.12 | $23.12 | 321,200 | — | — |
| 2025-07-11 | $22.64 | $22.64 | 382,400 | — | — |
| 2025-07-10 | $21.72 | $21.72 | 152,200 | — | — |
| 2025-07-09 | $21.55 | $21.55 | 219,000 | — | — |
| 2025-07-08 | $20.61 | $20.61 | 146,300 | — | — |
| 2025-07-07 | $20.78 | $20.78 | 118,600 | — | — |
| 2025-07-03 | $21.34 | $21.34 | 35,900 | — | — |
| 2025-07-02 | $21.09 | $21.09 | 113,600 | — | — |
| 2025-07-01 | $20.16 | $20.16 | 160,900 | — | — |
| 2025-06-30 | $19.87 | $19.87 | 113,300 | — | — |
| 2025-06-27 | $19.80 | $19.80 | 1,664,100 | — | — |
| 2025-06-26 | $20.07 | $20.07 | 145,000 | — | — |
| 2025-06-25 | $20.35 | $20.35 | 157,900 | — | — |
| 2025-06-24 | $20.17 | $20.17 | 114,400 | — | — |
| 2025-06-23 | $18.75 | $18.75 | 224,000 | — | — |
| 2025-06-20 | $19.81 | $19.81 | 398,700 | — | — |
| 2025-06-18 | $19.80 | $19.80 | 321,600 | — | — |
| 2025-06-17 | $20.51 | $20.51 | 89,500 | — | — |
| 2025-06-16 | $21.55 | $21.55 | 121,800 | — | — |
| 2025-06-13 | $21.89 | $21.89 | 155,900 | — | — |
| 2025-06-12 | $22.44 | $22.44 | 150,300 | — | — |
| 2025-06-11 | $23.50 | $23.50 | 184,900 | — | — |
| 2025-06-10 | $25.16 | $25.16 | 208,600 | — | — |
| 2025-06-09 | $24.48 | $24.48 | 193,100 | — | — |
| 2025-06-06 | $23.06 | $23.06 | 186,300 | — | — |
| 2025-06-05 | $22.45 | $22.45 | 93,500 | — | — |
| 2025-06-04 | $22.66 | $22.66 | 91,500 | — | — |
| 2025-06-03 | $23.28 | $23.28 | 94,100 | — | — |
| 2025-06-02 | $23.01 | $23.01 | 241,000 | — | — |
| 2025-05-30 | $21.51 | $21.51 | 110,300 | — | — |
| 2025-05-29 | $22.40 | $22.40 | 112,400 | — | — |
| 2025-05-28 | $21.55 | $21.55 | 65,700 | — | — |
| 2025-05-27 | $21.55 | $21.55 | 105,300 | — | — |
| 2025-05-23 | $21.65 | $21.65 | 109,000 | — | — |
| 2025-05-22 | $22.20 | $22.20 | 100,800 | — | — |
| 2025-05-21 | $22.58 | $22.58 | 151,900 | — | — |
| 2025-05-20 | $24.56 | $24.56 | 282,600 | — | — |
| 2025-05-19 | $23.41 | $23.41 | 345,600 | — | — |
| 2025-05-16 | $20.99 | $20.99 | 274,800 | — | — |
| 2025-05-15 | $20.69 | $20.69 | 136,300 | — | — |
| 2025-05-14 | $19.90 | $19.90 | 136,000 | — | — |
| 2025-05-13 | $20.19 | $20.19 | 164,800 | — | — |
| 2025-05-12 | $20.71 | $20.71 | 92,900 | — | — |
| 2025-05-09 | $19.76 | $19.76 | 168,600 | — | — |
| 2025-05-08 | $21.02 | $21.02 | 256,500 | — | — |
| 2025-05-07 | $18.97 | $18.97 | 137,900 | — | — |
| 2025-05-06 | $18.92 | $18.92 | 265,200 | — | — |
| 2025-05-05 | $21.39 | $21.39 | 130,200 | — | — |
| 2025-05-02 | $21.75 | $21.75 | 309,500 | — | — |
| 2025-05-01 | $19.66 | $19.66 | 155,600 | — | — |
| 2025-04-30 | $20.86 | $20.86 | 109,800 | — | — |
| 2025-04-29 | $20.23 | $20.23 | 104,700 | — | — |
| 2025-04-28 | $20.18 | $20.18 | 134,100 | — | — |
| 2025-04-25 | $21.09 | $21.09 | 201,700 | — | — |
| 2025-04-24 | $22.38 | $22.38 | 645,400 | — | — |
| 2025-04-23 | $19.54 | $19.54 | 187,500 | — | — |
| 2025-04-22 | $19.49 | $19.49 | 180,600 | — | — |
| 2025-04-21 | $17.92 | $17.92 | 140,000 | — | — |
| 2025-04-17 | $17.02 | $17.02 | 213,000 | — | — |
| 2025-04-16 | $17.56 | $17.56 | 113,100 | — | — |
| 2025-04-15 | $17.94 | $17.94 | 142,200 | — | — |
| 2025-04-14 | $17.87 | $17.87 | 235,600 | — | — |
| 2025-04-11 | $16.16 | $16.16 | 321,600 | — | — |
| 2025-04-10 | $16.68 | $16.68 | 282,800 | — | — |
| 2025-04-09 | $16.84 | $16.84 | 429,200 | — | — |
| 2025-04-08 | $14.67 | $14.67 | 322,300 | — | — |
| 2025-04-07 | $15.53 | $15.53 | 248,500 | — | — |
| 2025-04-04 | $15.62 | $15.62 | 172,100 | — | — |
| 2025-04-03 | $16.67 | $16.67 | 192,800 | — | — |
| 2025-04-02 | $17.89 | $17.89 | 145,100 | — | — |
| 2025-04-01 | $16.84 | $16.84 | 199,100 | — | — |
| 2025-03-31 | $17.71 | $17.71 | 497,500 | — | — |
| 2025-03-28 | $18.65 | $18.65 | 156,800 | — | — |
| 2025-03-27 | $18.91 | $18.91 | 217,100 | — | — |
| 2025-03-26 | $19.01 | $19.01 | 422,200 | — | — |
| 2025-03-25 | $21.22 | $21.22 | 356,700 | — | — |
| 2025-03-24 | $21.40 | $21.40 | 275,800 | — | — |
| 2025-03-21 | $21.15 | $21.15 | 348,500 | — | — |
| 2025-03-20 | $22.18 | $22.18 | 183,000 | — | — |
| 2025-03-19 | $21.92 | $21.92 | 255,400 | — | — |
| 2025-03-18 | $21.92 | $21.92 | 228,300 | — | — |
| 2025-03-17 | $23.96 | $23.96 | 190,800 | — | — |
| 2025-03-14 | $25.63 | $25.63 | 142,300 | — | — |
| 2025-03-13 | $23.51 | $23.51 | 84,000 | — | — |
| 2025-03-12 | $24.62 | $24.62 | 262,300 | — | — |
| 2025-03-11 | $22.60 | $22.60 | 170,400 | — | — |
| 2025-03-10 | $21.31 | $21.31 | 157,600 | — | — |
| 2025-03-07 | $23.18 | $23.18 | 169,600 | — | — |
| 2025-03-06 | $22.71 | $22.71 | 178,200 | — | — |
| 2025-03-05 | $23.96 | $23.96 | 239,100 | — | — |
| 2025-03-04 | $23.13 | $23.13 | 270,600 | — | — |
| 2025-03-03 | $23.41 | $23.41 | 224,200 | — | — |
| 2025-02-28 | $25.28 | $25.28 | 269,500 | — | — |
| 2025-02-27 | $25.57 | $25.57 | 180,600 | — | — |
| 2025-02-26 | $26.73 | $26.73 | 242,200 | — | — |
| 2025-02-25 | $26.61 | $26.61 | 305,100 | — | — |
| 2025-02-24 | $27.27 | $27.27 | 276,100 | — | — |
| 2025-02-21 | $29.54 | $29.54 | 316,800 | — | — |
| 2025-02-20 | $30.84 | $30.84 | 126,800 | — | — |
| 2025-02-19 | $31.49 | $31.49 | 301,900 | — | — |
| 2025-02-18 | $31.58 | $31.58 | 388,600 | — | — |
| 2025-02-14 | $35.57 | $35.57 | 265,000 | — | — |
| 2025-02-13 | $34.42 | $34.42 | 415,600 | — | — |
| 2025-02-12 | $31.60 | $31.60 | 380,900 | — | — |
| 2025-02-11 | $31.87 | $31.87 | 423,400 | — | — |
| 2025-02-10 | $34.77 | $34.77 | 607,600 | — | — |
| 2025-02-07 | $36.45 | $36.45 | 354,200 | — | — |
| 2025-02-06 | $42.60 | $42.60 | 256,600 | — | — |
| 2025-02-05 | $46.81 | $46.81 | 253,200 | — | — |
| 2025-02-04 | $48.01 | $48.01 | 411,600 | — | — |
| 2025-02-03 | $50.61 | $50.61 | 656,700 | — | — |
| 2025-01-31 | $54.14 | $54.14 | 434,500 | — | — |
| 2025-01-30 | $54.84 | $54.84 | 5,545,600 | — | — |
| 2025-01-29 | $25.72 | $25.72 | 293,700 | — | — |
| 2025-01-28 | $24.44 | $24.44 | 1,184,200 | — | — |
| 2025-01-27 | $41.18 | $41.18 | 213,700 | — | — |
| 2025-01-24 | $46.74 | $46.74 | 410,500 | — | — |
| 2025-01-23 | $42.20 | $42.20 | 113,900 | — | — |
| 2025-01-22 | $42.00 | $42.00 | 155,100 | — | — |
| 2025-01-21 | $41.38 | $41.38 | 99,000 | — | — |
| 2025-01-17 | $40.90 | $40.90 | 199,600 | — | — |
| 2025-01-16 | $42.02 | $42.02 | 158,000 | — | — |
| 2025-01-15 | $41.13 | $41.13 | 127,600 | — | — |
| 2025-01-14 | $38.00 | $38.00 | 101,400 | — | — |
| 2025-01-13 | $37.83 | $37.83 | 85,100 | — | — |
| 2025-01-10 | $40.16 | $40.16 | 164,700 | — | — |
| 2025-01-08 | $43.87 | $43.87 | 103,300 | — | — |
| 2025-01-07 | $46.57 | $46.57 | 85,600 | — | — |
| 2025-01-06 | $48.43 | $48.43 | 123,100 | — | — |
| 2025-01-03 | $48.52 | $48.52 | 117,700 | — | — |
| 2025-01-02 | $45.69 | $45.69 | 103,200 | — | — |