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
- 2020-01-17 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 | $20.76 | $20.76 | 365,500 | — | — |
| 2025-12-30 | $19.49 | $19.49 | 73,800 | — | — |
| 2025-12-29 | $19.34 | $19.34 | 71,400 | — | — |
| 2025-12-26 | $19.52 | $19.52 | 41,000 | — | — |
| 2025-12-24 | $19.55 | $19.55 | 18,500 | — | — |
| 2025-12-23 | $19.48 | $19.48 | 50,500 | — | — |
| 2025-12-22 | $19.40 | $19.40 | 77,000 | — | — |
| 2025-12-19 | $19.53 | $19.53 | 296,300 | — | — |
| 2025-12-18 | $19.70 | $19.70 | 76,800 | — | — |
| 2025-12-17 | $19.53 | $19.53 | 55,700 | — | — |
| 2025-12-16 | $19.66 | $19.66 | 177,800 | — | — |
| 2025-12-15 | $19.64 | $19.64 | 97,100 | — | — |
| 2025-12-12 | $19.59 | $19.59 | 52,600 | — | — |
| 2025-12-11 | $19.60 | $19.60 | 58,900 | — | — |
| 2025-12-10 | $19.66 | $19.66 | 81,400 | — | — |
| 2025-12-09 | $19.01 | $19.01 | 57,300 | — | — |
| 2025-12-08 | $18.81 | $18.81 | 71,500 | — | — |
| 2025-12-05 | $18.85 | $18.85 | 56,200 | — | — |
| 2025-12-04 | $18.97 | $18.97 | 52,300 | — | — |
| 2025-12-03 | $19.33 | $19.33 | 66,600 | — | — |
| 2025-12-02 | $19.40 | $19.40 | 52,800 | — | — |
| 2025-12-01 | $19.46 | $19.46 | 48,200 | — | — |
| 2025-11-28 | $19.33 | $19.33 | 28,800 | — | — |
| 2025-11-26 | $19.42 | $19.42 | 49,500 | — | — |
| 2025-11-25 | $18.92 | $18.92 | 62,100 | — | — |
| 2025-11-24 | $18.40 | $18.40 | 72,000 | — | — |
| 2025-11-21 | $18.35 | $18.35 | 56,700 | — | — |
| 2025-11-20 | $18.43 | $18.43 | 41,300 | — | — |
| 2025-11-19 | $18.32 | $18.32 | 49,600 | — | — |
| 2025-11-18 | $18.30 | $18.30 | 70,100 | — | — |
| 2025-11-17 | $18.25 | $18.25 | 110,600 | — | — |
| 2025-11-14 | $18.36 | $18.36 | 63,800 | — | — |
| 2025-11-13 | $18.39 | $18.39 | 47,700 | — | — |
| 2025-11-12 | $18.38 | $18.38 | 47,000 | — | — |
| 2025-11-11 | $18.60 | $18.60 | 43,000 | — | — |
| 2025-11-10 | $18.44 | $18.44 | 56,800 | — | — |
| 2025-11-07 | $18.91 | $18.91 | 134,200 | — | — |
| 2025-11-06 | $18.74 | $18.74 | 43,900 | — | — |
| 2025-11-05 | $18.81 | $18.81 | 35,700 | — | — |
| 2025-11-04 | $18.80 | $18.80 | 54,500 | — | — |
| 2025-11-03 | $18.74 | $18.74 | 49,200 | — | — |
| 2025-10-31 | $18.62 | $18.62 | 52,600 | — | — |
| 2025-10-30 | $18.38 | $18.38 | 61,300 | — | — |
| 2025-10-29 | $18.27 | $18.27 | 56,900 | — | — |
| 2025-10-28 | $18.62 | $18.62 | 41,700 | — | — |
| 2025-10-27 | $18.70 | $18.70 | 47,500 | — | — |
| 2025-10-24 | $18.73 | $18.73 | 39,200 | — | — |
| 2025-10-23 | $18.47 | $18.47 | 50,900 | — | — |
| 2025-10-22 | $18.41 | $18.41 | 74,300 | — | — |
| 2025-10-21 | $18.05 | $18.05 | 46,700 | — | — |
| 2025-10-20 | $18.03 | $18.03 | 61,700 | — | — |
| 2025-10-17 | $17.96 | $17.96 | 71,700 | — | — |
| 2025-10-16 | $18.10 | $18.10 | 81,600 | — | — |
| 2025-10-15 | $18.04 | $18.04 | 62,800 | — | — |
| 2025-10-14 | $18.22 | $18.22 | 64,500 | — | — |
| 2025-10-13 | $18.13 | $18.13 | 86,800 | — | — |
| 2025-10-10 | $18.17 | $18.17 | 94,200 | — | — |
| 2025-10-09 | $18.12 | $18.12 | 65,000 | — | — |
| 2025-10-08 | $18.13 | $18.13 | 77,800 | — | — |
| 2025-10-07 | $18.05 | $18.05 | 113,700 | — | — |
| 2025-10-06 | $18.01 | $18.01 | 124,400 | — | — |
| 2025-10-03 | $18.02 | $18.02 | 65,600 | — | — |
| 2025-10-02 | $18.01 | $18.01 | 72,700 | — | — |
| 2025-10-01 | $18.22 | $18.22 | 91,500 | — | — |
| 2025-09-30 | $18.14 | $18.14 | 74,200 | — | — |
| 2025-09-29 | $18.24 | $18.24 | 50,100 | — | — |
| 2025-09-26 | $18.49 | $18.49 | 77,100 | — | — |
| 2025-09-25 | $18.67 | $18.67 | 100,700 | — | — |
| 2025-09-24 | $18.97 | $18.97 | 106,100 | — | — |
| 2025-09-23 | $18.97 | $18.97 | 129,700 | — | — |
| 2025-09-22 | $18.42 | $18.42 | 75,900 | — | — |
| 2025-09-19 | $18.48 | $18.48 | 454,400 | — | — |
| 2025-09-18 | $18.44 | $18.44 | 71,200 | — | — |
| 2025-09-17 | $18.29 | $18.29 | 84,300 | — | — |
| 2025-09-16 | $18.14 | $18.14 | 64,800 | — | — |
| 2025-09-15 | $18.58 | $18.58 | 63,000 | — | — |
| 2025-09-12 | $18.72 | $18.72 | 75,100 | — | — |
| 2025-09-11 | $18.98 | $18.98 | 180,900 | — | — |
| 2025-09-10 | $18.66 | $18.66 | 76,000 | — | — |
| 2025-09-09 | $18.67 | $18.67 | 61,000 | — | — |
| 2025-09-08 | $19.10 | $19.10 | 114,200 | — | — |
| 2025-09-05 | $19.14 | $19.14 | 107,400 | — | — |
| 2025-09-04 | $18.89 | $18.89 | 98,500 | — | — |
| 2025-09-03 | $18.91 | $18.91 | 56,200 | — | — |
| 2025-09-02 | $18.98 | $18.98 | 58,200 | — | — |
| 2025-08-29 | $19.08 | $19.08 | 55,500 | — | — |
| 2025-08-28 | $19.07 | $19.07 | 67,700 | — | — |
| 2025-08-27 | $19.05 | $19.05 | 66,300 | — | — |
| 2025-08-26 | $19.08 | $19.08 | 98,000 | — | — |
| 2025-08-25 | $18.99 | $18.99 | 258,700 | — | — |
| 2025-08-22 | $19.19 | $19.19 | 355,700 | — | — |
| 2025-08-21 | $18.79 | $18.79 | 48,800 | — | — |
| 2025-08-20 | $19.01 | $19.01 | 105,100 | — | — |
| 2025-08-19 | $19.00 | $19.00 | 50,900 | — | — |
| 2025-08-18 | $18.83 | $18.83 | 58,800 | — | — |
| 2025-08-15 | $18.98 | $18.98 | 120,400 | — | — |
| 2025-08-14 | $18.99 | $18.99 | 123,000 | — | — |
| 2025-08-13 | $18.95 | $18.95 | 91,100 | — | — |
| 2025-08-12 | $18.84 | $18.84 | 157,100 | — | — |
| 2025-08-11 | $17.90 | $17.90 | 97,800 | — | — |
| 2025-08-08 | $17.58 | $17.58 | 172,900 | — | — |
| 2025-08-07 | $16.33 | $16.33 | 78,800 | — | — |
| 2025-08-06 | $16.50 | $16.50 | 60,200 | — | — |
| 2025-08-05 | $16.61 | $16.61 | 57,500 | — | — |
| 2025-08-04 | $16.64 | $16.64 | 61,700 | — | — |
| 2025-08-01 | $16.35 | $16.35 | 88,100 | — | — |
| 2025-07-31 | $16.60 | $16.60 | 77,700 | — | — |
| 2025-07-30 | $16.84 | $16.84 | 66,100 | — | — |
| 2025-07-29 | $17.14 | $17.14 | 56,900 | — | — |
| 2025-07-28 | $17.28 | $17.28 | 62,500 | — | — |
| 2025-07-25 | $17.50 | $17.50 | 53,400 | — | — |
| 2025-07-24 | $17.51 | $17.51 | 57,600 | — | — |
| 2025-07-23 | $17.91 | $17.91 | 57,400 | — | — |
| 2025-07-22 | $17.83 | $17.83 | 60,100 | — | — |
| 2025-07-21 | $17.64 | $17.64 | 67,500 | — | — |
| 2025-07-18 | $17.46 | $17.46 | 116,900 | — | — |
| 2025-07-17 | $17.77 | $17.77 | 79,200 | — | — |
| 2025-07-16 | $17.85 | $17.85 | 100,800 | — | — |
| 2025-07-15 | $17.67 | $17.67 | 84,200 | — | — |
| 2025-07-14 | $18.18 | $18.18 | 56,100 | — | — |
| 2025-07-11 | $18.05 | $18.05 | 83,100 | — | — |
| 2025-07-10 | $18.28 | $18.28 | 78,200 | — | — |
| 2025-07-09 | $18.50 | $18.50 | 76,900 | — | — |
| 2025-07-08 | $18.46 | $18.46 | 128,900 | — | — |
| 2025-07-07 | $18.37 | $18.37 | 96,100 | — | — |
| 2025-07-03 | $18.64 | $18.64 | 77,200 | — | — |
| 2025-07-02 | $18.41 | $18.41 | 86,300 | — | — |
| 2025-07-01 | $18.73 | $18.73 | 70,100 | — | — |
| 2025-06-30 | $18.54 | $18.54 | 199,900 | — | — |
| 2025-06-27 | $18.81 | $18.81 | 408,400 | — | — |
| 2025-06-26 | $18.80 | $18.80 | 73,100 | — | — |
| 2025-06-25 | $18.89 | $18.89 | 253,700 | — | — |
| 2025-06-24 | $18.59 | $18.59 | 84,000 | — | — |
| 2025-06-23 | $18.65 | $18.65 | 120,500 | — | — |
| 2025-06-20 | $18.61 | $18.61 | 258,600 | — | — |
| 2025-06-18 | $18.53 | $18.53 | 78,900 | — | — |
| 2025-06-17 | $18.37 | $18.37 | 113,400 | — | — |
| 2025-06-16 | $18.98 | $18.98 | 121,500 | — | — |
| 2025-06-13 | $19.22 | $19.22 | 104,000 | — | — |
| 2025-06-12 | $19.20 | $19.20 | 99,300 | — | — |
| 2025-06-11 | $19.14 | $19.14 | 149,500 | — | — |
| 2025-06-10 | $19.03 | $19.03 | 368,200 | — | — |
| 2025-06-09 | $17.92 | $17.92 | 739,000 | — | — |
| 2025-06-06 | $17.10 | $17.10 | 307,900 | — | — |
| 2025-06-05 | $16.75 | $16.75 | 283,100 | — | — |
| 2025-06-04 | $16.82 | $16.82 | 134,200 | — | — |
| 2025-06-03 | $16.83 | $16.83 | 121,600 | — | — |
| 2025-06-02 | $16.80 | $16.80 | 395,700 | — | — |
| 2025-05-30 | $16.75 | $16.75 | 336,200 | — | — |
| 2025-05-29 | $16.69 | $16.69 | 151,200 | — | — |
| 2025-05-28 | $16.40 | $16.40 | 87,500 | — | — |
| 2025-05-27 | $16.61 | $16.61 | 132,500 | — | — |
| 2025-05-23 | $16.48 | $16.48 | 88,600 | — | — |
| 2025-05-22 | $16.48 | $16.48 | 115,200 | — | — |
| 2025-05-21 | $16.36 | $16.36 | 85,600 | — | — |
| 2025-05-20 | $16.70 | $16.70 | 87,900 | — | — |
| 2025-05-19 | $16.61 | $16.61 | 81,100 | — | — |
| 2025-05-16 | $16.67 | $16.67 | 91,700 | — | — |
| 2025-05-15 | $16.51 | $16.51 | 112,600 | — | — |
| 2025-05-14 | $16.51 | $16.51 | 80,100 | — | — |
| 2025-05-13 | $16.70 | $16.70 | 199,000 | — | — |
| 2025-05-12 | $16.47 | $16.47 | 358,500 | — | — |
| 2025-05-09 | $16.30 | $16.30 | 79,900 | — | — |
| 2025-05-08 | $16.66 | $16.66 | 104,900 | — | — |
| 2025-05-07 | $16.72 | $16.72 | 147,800 | — | — |
| 2025-05-06 | $16.85 | $16.85 | 119,800 | — | — |
| 2025-05-05 | $16.94 | $16.94 | 107,000 | — | — |
| 2025-05-02 | $17.12 | $17.12 | 376,300 | — | — |
| 2025-05-01 | $17.85 | $17.85 | 69,000 | — | — |
| 2025-04-30 | $17.87 | $17.87 | 59,300 | — | — |
| 2025-04-29 | $17.87 | $17.87 | 48,000 | — | — |
| 2025-04-28 | $17.69 | $17.69 | 55,100 | — | — |
| 2025-04-25 | $17.77 | $17.77 | 43,200 | — | — |
| 2025-04-24 | $17.78 | $17.78 | 65,300 | — | — |
| 2025-04-23 | $17.62 | $17.62 | 51,000 | — | — |
| 2025-04-22 | $17.57 | $17.57 | 50,000 | — | — |
| 2025-04-21 | $17.15 | $17.15 | 49,600 | — | — |
| 2025-04-17 | $17.44 | $17.44 | 59,800 | — | — |
| 2025-04-16 | $17.39 | $17.39 | 63,600 | — | — |
| 2025-04-15 | $17.56 | $17.56 | 97,400 | — | — |
| 2025-04-14 | $17.21 | $17.21 | 81,300 | — | — |
| 2025-04-11 | $16.79 | $16.79 | 140,400 | — | — |
| 2025-04-10 | $16.95 | $16.95 | 111,700 | — | — |
| 2025-04-09 | $17.65 | $17.65 | 147,300 | — | — |
| 2025-04-08 | $17.19 | $17.19 | 112,900 | — | — |
| 2025-04-07 | $17.25 | $17.25 | 201,000 | — | — |
| 2025-04-04 | $17.95 | $17.95 | 109,100 | — | — |
| 2025-04-03 | $18.50 | $18.50 | 163,800 | — | — |
| 2025-04-02 | $18.45 | $18.45 | 174,200 | — | — |
| 2025-04-01 | $18.61 | $18.61 | 285,200 | — | — |
| 2025-03-31 | $18.71 | $18.71 | 81,300 | — | — |
| 2025-03-28 | $18.55 | $18.55 | 308,400 | — | — |
| 2025-03-27 | $18.73 | $18.73 | 121,500 | — | — |
| 2025-03-26 | $18.75 | $18.75 | 267,600 | — | — |
| 2025-03-25 | $18.72 | $18.72 | 122,600 | — | — |
| 2025-03-24 | $18.86 | $18.86 | 123,500 | — | — |
| 2025-03-21 | $18.80 | $18.80 | 221,300 | — | — |
| 2025-03-20 | $18.99 | $18.99 | 222,500 | — | — |
| 2025-03-19 | $19.10 | $19.10 | 306,200 | — | — |
| 2025-03-18 | $18.80 | $18.80 | 349,000 | — | — |
| 2025-03-17 | $19.15 | $19.15 | 168,600 | — | — |
| 2025-03-14 | $19.30 | $19.30 | 176,300 | — | — |
| 2025-03-13 | $19.50 | $19.50 | 150,400 | — | — |
| 2025-03-12 | $19.71 | $19.71 | 77,900 | — | — |
| 2025-03-11 | $19.78 | $19.78 | 141,900 | — | — |
| 2025-03-10 | $19.97 | $19.97 | 204,500 | — | — |
| 2025-03-07 | $20.48 | $20.48 | 221,000 | — | — |
| 2025-03-06 | $18.88 | $18.88 | 41,700 | — | — |
| 2025-03-05 | $18.72 | $18.72 | 37,300 | — | — |
| 2025-03-04 | $18.74 | $18.74 | 38,800 | — | — |
| 2025-03-03 | $18.92 | $18.92 | 74,500 | — | — |
| 2025-02-28 | $18.84 | $18.84 | 24,700 | — | — |
| 2025-02-27 | $18.73 | $18.73 | 17,600 | — | — |
| 2025-02-26 | $18.67 | $18.67 | 27,500 | — | — |
| 2025-02-25 | $18.59 | $18.59 | 41,000 | — | — |
| 2025-02-24 | $18.50 | $18.50 | 37,300 | — | — |
| 2025-02-21 | $18.46 | $18.46 | 45,100 | — | — |
| 2025-02-20 | $18.43 | $18.43 | 35,900 | — | — |
| 2025-02-19 | $18.43 | $18.43 | 40,300 | — | — |
| 2025-02-18 | $18.55 | $18.55 | 49,100 | — | — |
| 2025-02-14 | $18.56 | $18.56 | 12,900 | — | — |
| 2025-02-13 | $18.58 | $18.58 | 24,800 | — | — |
| 2025-02-12 | $18.47 | $18.47 | 32,700 | — | — |
| 2025-02-11 | $18.59 | $18.59 | 33,100 | — | — |
| 2025-02-10 | $18.44 | $18.44 | 41,200 | — | — |
| 2025-02-07 | $18.62 | $18.62 | 49,400 | — | — |
| 2025-02-06 | $18.70 | $18.70 | 46,900 | — | — |
| 2025-02-05 | $18.49 | $18.49 | 72,300 | — | — |
| 2025-02-04 | $18.39 | $18.39 | 42,600 | — | — |
| 2025-02-03 | $18.40 | $18.40 | 47,900 | — | — |
| 2025-01-31 | $18.54 | $18.54 | 34,800 | — | — |
| 2025-01-30 | $18.77 | $18.77 | 24,000 | — | — |
| 2025-01-29 | $18.63 | $18.63 | 33,900 | — | — |
| 2025-01-28 | $18.84 | $18.84 | 43,500 | — | — |
| 2025-01-27 | $18.57 | $18.57 | 35,400 | — | — |
| 2025-01-24 | $18.41 | $18.41 | 27,500 | — | — |
| 2025-01-23 | $18.42 | $18.42 | 66,000 | — | — |
| 2025-01-22 | $18.63 | $18.63 | 51,100 | — | — |
| 2025-01-21 | $18.82 | $18.82 | 35,200 | — | — |
| 2025-01-17 | $18.93 | $18.93 | 49,500 | — | — |
| 2025-01-16 | $18.81 | $18.81 | 32,900 | — | — |
| 2025-01-15 | $18.91 | $18.91 | 30,600 | — | — |
| 2025-01-14 | $18.87 | $18.87 | 36,500 | — | — |
| 2025-01-13 | $18.72 | $18.72 | 38,100 | — | — |
| 2025-01-10 | $18.71 | $18.71 | 64,600 | — | — |
| 2025-01-08 | $18.89 | $18.89 | 48,100 | — | — |
| 2025-01-07 | $18.99 | $18.99 | 69,600 | — | — |
| 2025-01-06 | $18.87 | $18.87 | 54,500 | — | — |
| 2025-01-03 | $19.11 | $19.11 | 57,800 | — | — |
| 2025-01-02 | $19.12 | $19.12 | 70,300 | — | — |