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
- 2025-02-20 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 | $19.88 | $19.88 | 6,900 | — | — |
| 2025-12-30 | $19.73 | $19.73 | 6,600 | — | — |
| 2025-12-29 | $20.32 | $20.32 | 5,500 | — | — |
| 2025-12-26 | $22.50 | $22.50 | 2,700 | — | — |
| 2025-12-24 | $23.22 | $23.22 | 600 | — | — |
| 2025-12-23 | $23.71 | $23.71 | 2,300 | — | — |
| 2025-12-22 | $25.28 | $25.28 | 2,800 | — | — |
| 2025-12-19 | $24.82 | $24.82 | 2,900 | — | — |
| 2025-12-18 | $26.33 | $26.33 | 3,700 | — | — |
| 2025-12-17 | $25.09 | $25.09 | 11,000 | — | — |
| 2025-12-16 | $25.47 | $25.47 | 1,600 | — | — |
| 2025-12-15 | $25.17 | $25.17 | 3,800 | — | — |
| 2025-12-12 | $26.18 | $26.18 | 3,200 | — | — |
| 2025-12-11 | $26.09 | $26.09 | 2,700 | — | — |
| 2025-12-10 | $24.24 | $24.24 | 3,800 | — | — |
| 2025-12-09 | $24.99 | $24.99 | 1,800 | — | — |
| 2025-12-08 | $22.18 | $22.18 | 6,000 | — | — |
| 2025-12-05 | $20.11 | $20.11 | 1,500 | — | — |
| 2025-12-04 | $20.61 | $20.61 | 0 | — | — |
| 2025-12-03 | $20.61 | $20.61 | 2,500 | — | — |
| 2025-12-02 | $19.22 | $19.22 | 2,000 | — | — |
| 2025-12-01 | $19.67 | $19.67 | 1,300 | — | — |
| 2025-11-28 | $20.66 | $20.66 | 2,600 | — | — |
| 2025-11-26 | $19.42 | $19.42 | 2,100 | — | — |
| 2025-11-25 | $20.43 | $20.43 | 1,500 | — | — |
| 2025-11-24 | $18.06 | $18.06 | 4,100 | — | — |
| 2025-11-21 | $20.19 | $20.19 | 7,700 | — | — |
| 2025-11-20 | $18.56 | $18.56 | 3,100 | — | — |
| 2025-11-19 | $19.02 | $19.02 | 2,900 | — | — |
| 2025-11-18 | $19.33 | $19.33 | 1,300 | — | — |
| 2025-11-17 | $20.21 | $20.21 | 1,200 | — | — |
| 2025-11-14 | $20.40 | $20.40 | 2,000 | — | — |
| 2025-11-13 | $21.45 | $21.45 | 4,800 | — | — |
| 2025-11-12 | $22.23 | $22.23 | 2,000 | — | — |
| 2025-11-11 | $23.30 | $23.30 | 3,200 | — | — |
| 2025-11-10 | $24.25 | $24.25 | 900 | — | — |
| 2025-11-07 | $23.65 | $23.65 | 800 | — | — |
| 2025-11-06 | $23.31 | $23.31 | 4,400 | — | — |
| 2025-11-05 | $24.58 | $24.58 | 1,300 | — | — |
| 2025-11-04 | $22.77 | $22.77 | 1,300 | — | — |
| 2025-11-03 | $23.50 | $23.50 | 800 | — | — |
| 2025-10-31 | $23.57 | $23.57 | 3,000 | — | — |
| 2025-10-30 | $23.80 | $23.80 | 1,500 | — | — |
| 2025-10-29 | $22.90 | $22.90 | 2,600 | — | — |
| 2025-10-28 | $24.10 | $24.10 | 1,500 | — | — |
| 2025-10-27 | $25.12 | $25.12 | 2,900 | — | — |
| 2025-10-24 | $24.70 | $24.70 | 2,000 | — | — |
| 2025-10-23 | $24.99 | $24.99 | 500 | — | — |
| 2025-10-22 | $26.14 | $26.14 | 1,500 | — | — |
| 2025-10-21 | $24.79 | $24.79 | 900 | — | — |
| 2025-10-20 | $25.90 | $25.90 | 2,100 | — | — |
| 2025-10-17 | $26.11 | $26.11 | 1,600 | — | — |
| 2025-10-16 | $26.05 | $26.05 | 1,100 | — | — |
| 2025-10-15 | $26.46 | $26.46 | 1,400 | — | — |
| 2025-10-14 | $25.68 | $25.68 | 800 | — | — |
| 2025-10-13 | $26.75 | $26.75 | 2,100 | — | — |
| 2025-10-10 | $23.88 | $23.88 | 10,800 | — | — |
| 2025-10-09 | $26.13 | $26.13 | 1,900 | — | — |
| 2025-10-08 | $26.07 | $26.07 | 4,000 | — | — |
| 2025-10-07 | $25.99 | $25.99 | 2,000 | — | — |
| 2025-10-06 | $26.89 | $26.89 | 1,200 | — | — |
| 2025-10-03 | $26.20 | $26.20 | 2,500 | — | — |
| 2025-10-02 | $25.72 | $25.72 | 600 | — | — |
| 2025-10-01 | $26.61 | $26.61 | 1,200 | — | — |
| 2025-09-30 | $27.03 | $27.03 | 1,000 | — | — |
| 2025-09-29 | $26.65 | $26.65 | 2,000 | — | — |
| 2025-09-26 | $28.43 | $28.43 | 1,000 | — | — |
| 2025-09-25 | $27.18 | $27.18 | 600 | — | — |
| 2025-09-24 | $27.30 | $27.30 | 600 | — | — |
| 2025-09-23 | $27.43 | $27.43 | 3,300 | — | — |
| 2025-09-22 | $28.34 | $28.34 | 1,400 | — | — |
| 2025-09-19 | $27.46 | $27.46 | 10,700 | — | — |
| 2025-09-18 | $28.45 | $28.45 | 1,300 | — | — |
| 2025-09-17 | $27.33 | $27.33 | 700 | — | — |
| 2025-09-16 | $27.38 | $27.38 | 8,100 | — | — |
| 2025-09-15 | $27.45 | $27.45 | 2,800 | — | — |
| 2025-09-12 | $26.33 | $26.33 | 1,100 | — | — |
| 2025-09-11 | $26.43 | $26.43 | 2,800 | — | — |
| 2025-09-10 | $25.28 | $25.28 | 4,900 | — | — |
| 2025-09-09 | $25.25 | $25.25 | 14,000 | — | — |
| 2025-09-08 | $27.71 | $27.71 | 700 | — | — |
| 2025-09-05 | $26.95 | $26.95 | 800 | — | — |
| 2025-09-04 | $27.04 | $27.04 | 4,900 | — | — |
| 2025-09-03 | $27.73 | $27.73 | 1,400 | — | — |
| 2025-09-02 | $28.15 | $28.15 | 2,700 | — | — |
| 2025-08-29 | $28.50 | $28.50 | 1,900 | — | — |
| 2025-08-28 | $28.25 | $28.25 | 1,400 | — | — |
| 2025-08-27 | $27.74 | $27.74 | 1,800 | — | — |
| 2025-08-26 | $28.14 | $28.14 | 2,000 | — | — |
| 2025-08-25 | $28.06 | $28.06 | 1,500 | — | — |
| 2025-08-22 | $28.59 | $28.59 | 18,800 | — | — |
| 2025-08-21 | $27.00 | $27.00 | 9,100 | — | — |
| 2025-08-20 | $26.00 | $26.00 | 3,100 | — | — |
| 2025-08-19 | $27.35 | $27.35 | 4,900 | — | — |
| 2025-08-18 | $28.50 | $28.50 | 2,700 | — | — |
| 2025-08-15 | $29.92 | $29.92 | 2,300 | — | — |
| 2025-08-14 | $29.85 | $29.85 | 4,000 | — | — |
| 2025-08-13 | $28.50 | $28.50 | 7,500 | — | — |
| 2025-08-12 | $26.33 | $26.33 | 1,700 | — | — |
| 2025-08-11 | $25.80 | $25.80 | 2,200 | — | — |
| 2025-08-08 | $25.85 | $25.85 | 6,000 | — | — |
| 2025-08-07 | $26.03 | $26.03 | 6,900 | — | — |
| 2025-08-06 | $27.41 | $27.41 | 6,400 | — | — |
| 2025-08-05 | $27.91 | $27.91 | 1,500 | — | — |
| 2025-08-04 | $27.25 | $27.25 | 1,700 | — | — |
| 2025-08-01 | $27.25 | $27.25 | 7,400 | — | — |
| 2025-07-31 | $25.12 | $25.12 | 7,600 | — | — |
| 2025-07-30 | $25.04 | $25.04 | 7,800 | — | — |
| 2025-07-29 | $27.11 | $27.11 | 4,400 | — | — |
| 2025-07-28 | $27.28 | $27.28 | 1,400 | — | — |
| 2025-07-25 | $27.55 | $27.55 | 2,000 | — | — |
| 2025-07-24 | $27.26 | $27.26 | 1,400 | — | — |
| 2025-07-23 | $27.54 | $27.54 | 3,300 | — | — |
| 2025-07-22 | $27.57 | $27.57 | 2,000 | — | — |
| 2025-07-21 | $27.64 | $27.64 | 4,300 | — | — |
| 2025-07-18 | $27.26 | $27.26 | 3,100 | — | — |
| 2025-07-17 | $28.58 | $28.58 | 8,600 | — | — |
| 2025-07-16 | $27.86 | $27.86 | 2,400 | — | — |
| 2025-07-15 | $27.94 | $27.94 | 2,300 | — | — |
| 2025-07-14 | $28.48 | $28.48 | 25,800 | — | — |
| 2025-07-11 | $28.99 | $28.99 | 11,000 | — | — |
| 2025-07-10 | $29.25 | $29.25 | 1,700 | — | — |
| 2025-07-09 | $28.24 | $28.24 | 11,700 | — | — |
| 2025-07-08 | $28.08 | $28.08 | 20,700 | — | — |
| 2025-07-07 | $28.45 | $28.45 | 5,600 | — | — |
| 2025-07-03 | $28.71 | $28.71 | 1,600 | — | — |
| 2025-07-02 | $28.94 | $28.94 | 3,900 | — | — |
| 2025-07-01 | $28.56 | $28.56 | 5,300 | — | — |
| 2025-06-30 | $28.51 | $28.51 | 11,000 | — | — |
| 2025-06-27 | $28.51 | $28.51 | 118,100 | — | — |
| 2025-06-26 | $28.52 | $28.52 | 10,000 | — | — |
| 2025-06-25 | $27.73 | $27.73 | 5,600 | — | — |
| 2025-06-24 | $28.32 | $28.32 | 8,200 | — | — |
| 2025-06-23 | $28.26 | $28.26 | 13,900 | — | — |
| 2025-06-20 | $31.82 | $31.82 | 54,400 | — | — |
| 2025-06-18 | $32.80 | $32.80 | 10,200 | — | — |
| 2025-06-17 | $30.26 | $30.26 | 8,900 | — | — |
| 2025-06-16 | $29.28 | $29.28 | 5,200 | — | — |
| 2025-06-13 | $27.10 | $27.10 | 4,200 | — | — |
| 2025-06-12 | $27.07 | $27.07 | 5,300 | — | — |
| 2025-06-11 | $28.00 | $28.00 | 17,300 | — | — |
| 2025-06-10 | $28.01 | $28.01 | 10,400 | — | — |
| 2025-06-09 | $28.00 | $28.00 | 6,100 | — | — |
| 2025-06-06 | $28.00 | $28.00 | 6,800 | — | — |
| 2025-06-05 | $27.55 | $27.55 | 11,400 | — | — |
| 2025-06-04 | $26.29 | $26.29 | 9,800 | — | — |
| 2025-06-03 | $25.00 | $25.00 | 6,300 | — | — |
| 2025-06-02 | $24.54 | $24.54 | 4,100 | — | — |
| 2025-05-30 | $24.01 | $24.01 | 3,000 | — | — |
| 2025-05-29 | $24.02 | $24.02 | 4,000 | — | — |
| 2025-05-28 | $21.80 | $21.80 | 6,900 | — | — |
| 2025-05-27 | $23.52 | $23.52 | 5,100 | — | — |
| 2025-05-23 | $24.50 | $24.50 | 6,200 | — | — |
| 2025-05-22 | $24.25 | $24.25 | 3,700 | — | — |
| 2025-05-21 | $24.49 | $24.49 | 4,800 | — | — |
| 2025-05-20 | $25.76 | $25.76 | 1,800 | — | — |
| 2025-05-19 | $26.11 | $26.11 | 4,900 | — | — |
| 2025-05-16 | $26.25 | $26.25 | 13,100 | — | — |
| 2025-05-15 | $25.50 | $25.50 | 8,400 | — | — |
| 2025-05-14 | $27.70 | $27.70 | 8,600 | — | — |
| 2025-05-13 | $28.58 | $28.58 | 4,300 | — | — |
| 2025-05-12 | $29.50 | $29.50 | 11,300 | — | — |
| 2025-05-09 | $29.37 | $29.37 | 11,900 | — | — |
| 2025-05-08 | $34.94 | $34.94 | 5,400 | — | — |
| 2025-05-07 | $34.04 | $34.04 | 4,300 | — | — |
| 2025-05-06 | $37.71 | $37.71 | 1,800 | — | — |
| 2025-05-05 | $36.50 | $36.50 | 5,100 | — | — |
| 2025-05-02 | $38.64 | $38.64 | 6,500 | — | — |
| 2025-05-01 | $37.72 | $37.72 | 3,700 | — | — |
| 2025-04-30 | $38.42 | $38.42 | 7,800 | — | — |
| 2025-04-29 | $38.86 | $38.86 | 5,900 | — | — |
| 2025-04-28 | $38.79 | $38.79 | 12,000 | — | — |
| 2025-04-25 | $38.54 | $38.54 | 10,900 | — | — |
| 2025-04-24 | $39.98 | $39.98 | 14,200 | — | — |
| 2025-04-23 | $39.98 | $39.98 | 5,900 | — | — |
| 2025-04-22 | $39.95 | $39.95 | 13,100 | — | — |
| 2025-04-21 | $38.65 | $38.65 | 14,600 | — | — |
| 2025-04-17 | $38.00 | $38.00 | 14,700 | — | — |
| 2025-04-16 | $34.21 | $34.21 | 13,000 | — | — |
| 2025-04-15 | $34.06 | $34.06 | 18,300 | — | — |
| 2025-04-14 | $33.90 | $33.90 | 16,000 | — | — |
| 2025-04-11 | $32.30 | $32.30 | 15,500 | — | — |
| 2025-04-10 | $29.00 | $29.00 | 4,600 | — | — |
| 2025-04-09 | $27.85 | $27.85 | 8,100 | — | — |
| 2025-04-08 | $27.47 | $27.47 | 4,800 | — | — |
| 2025-04-07 | $29.37 | $29.37 | 22,600 | — | — |
| 2025-04-04 | $28.04 | $28.04 | 8,100 | — | — |
| 2025-04-03 | $30.48 | $30.48 | 5,700 | — | — |
| 2025-04-02 | $31.65 | $31.65 | 17,200 | — | — |
| 2025-04-01 | $29.50 | $29.50 | 4,400 | — | — |
| 2025-03-31 | $29.40 | $29.40 | 6,500 | — | — |
| 2025-03-28 | $28.57 | $28.57 | 3,000 | — | — |
| 2025-03-27 | $28.90 | $28.90 | 7,100 | — | — |
| 2025-03-26 | $28.51 | $28.51 | 3,100 | — | — |
| 2025-03-25 | $28.39 | $28.39 | 9,500 | — | — |
| 2025-03-24 | $27.00 | $27.00 | 12,700 | — | — |
| 2025-03-21 | $26.75 | $26.75 | 1,800 | — | — |
| 2025-03-20 | $27.90 | $27.90 | 3,700 | — | — |
| 2025-03-19 | $27.95 | $27.95 | 3,800 | — | — |
| 2025-03-18 | $27.00 | $27.00 | 1,800 | — | — |
| 2025-03-17 | $26.37 | $26.37 | 2,200 | — | — |
| 2025-03-14 | $25.32 | $25.32 | 2,700 | — | — |
| 2025-03-13 | $26.00 | $26.00 | 11,800 | — | — |
| 2025-03-12 | $24.49 | $24.49 | 2,300 | — | — |
| 2025-03-11 | $24.36 | $24.36 | 11,300 | — | — |
| 2025-03-10 | $25.19 | $25.19 | 8,200 | — | — |
| 2025-03-07 | $26.36 | $26.36 | 3,900 | — | — |
| 2025-03-06 | $26.52 | $26.52 | 2,700 | — | — |
| 2025-03-05 | $25.89 | $25.89 | 2,800 | — | — |
| 2025-03-04 | $25.23 | $25.23 | 12,100 | — | — |
| 2025-03-03 | $25.93 | $25.93 | 5,000 | — | — |
| 2025-02-28 | $26.58 | $26.58 | 18,200 | — | — |
| 2025-02-27 | $26.68 | $26.68 | 10,500 | — | — |
| 2025-02-26 | $26.99 | $26.99 | 5,200 | — | — |
| 2025-02-25 | $26.51 | $26.51 | 5,500 | — | — |
| 2025-02-24 | $25.73 | $25.73 | 9,300 | — | — |
| 2025-02-21 | $24.64 | $24.64 | 32,800 | — | — |
| 2025-02-20 | $31.00 | $31.00 | 33,800 | — | — |