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
- 2023-01-10 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 | $19.26 | $25.27 | 343,700 | — | — |
| 2025-12-30 | $19.32 | $25.35 | 436,100 | — | — |
| 2025-12-29 | $19.14 | $25.11 | 338,600 | — | — |
| 2025-12-26 | $19.09 | $25.05 | 305,700 | — | — |
| 2025-12-24 | $19.24 | $25.25 | 178,200 | — | — |
| 2025-12-23 | $19.20 | $25.19 | 418,200 | — | — |
| 2025-12-22 | $19.29 | $25.31 | 539,500 | — | — |
| 2025-12-19 | $19.39 | $25.44 | 772,500 | — | — |
| 2025-12-18 | $19.92 | $26.14 | 563,100 | — | — |
| 2025-12-17 | $20.48 | $26.87 | 536,500 | — | — |
| 2025-12-16 | $20.62 | $27.06 | 625,700 | — | — |
| 2025-12-15 | $20.61 | $27.04 | 571,700 | — | — |
| 2025-12-12 | $21.71 | $27.75 | 560,000 | — | — |
| 2025-12-11 | $21.68 | $27.71 | 496,300 | — | — |
| 2025-12-10 | $22.18 | $28.35 | 804,000 | — | — |
| 2025-12-09 | $22.05 | $28.18 | 299,000 | — | — |
| 2025-12-08 | $21.62 | $27.63 | 264,000 | — | — |
| 2025-12-05 | $21.53 | $27.52 | 353,500 | — | — |
| 2025-12-04 | $21.73 | $27.77 | 250,400 | — | — |
| 2025-12-03 | $21.83 | $27.90 | 419,900 | — | — |
| 2025-12-02 | $21.23 | $27.13 | 328,700 | — | — |
| 2025-12-01 | $21.47 | $27.44 | 330,600 | — | — |
| 2025-11-28 | $21.16 | $27.05 | 132,800 | — | — |
| 2025-11-26 | $20.98 | $26.82 | 180,800 | — | — |
| 2025-11-25 | $20.85 | $26.65 | 251,400 | — | — |
| 2025-11-24 | $20.96 | $26.79 | 218,500 | — | — |
| 2025-11-21 | $20.71 | $26.47 | 460,600 | — | — |
| 2025-11-20 | $20.56 | $26.28 | 350,500 | — | — |
| 2025-11-19 | $21.11 | $26.98 | 307,800 | — | — |
| 2025-11-18 | $21.22 | $27.12 | 254,400 | — | — |
| 2025-11-17 | $20.72 | $26.48 | 285,200 | — | — |
| 2025-11-14 | $21.13 | $27.01 | 225,800 | — | — |
| 2025-11-13 | $21.00 | $26.84 | 371,100 | — | — |
| 2025-11-12 | $20.93 | $26.75 | 321,800 | — | — |
| 2025-11-11 | $21.62 | $27.63 | 390,200 | — | — |
| 2025-11-10 | $21.22 | $27.12 | 611,700 | — | — |
| 2025-11-07 | $21.12 | $26.99 | 547,000 | — | — |
| 2025-11-06 | $20.97 | $26.80 | 444,600 | — | — |
| 2025-11-05 | $20.82 | $26.61 | 442,900 | — | — |
| 2025-11-04 | $20.84 | $26.64 | 674,000 | — | — |
| 2025-11-03 | $21.47 | $27.44 | 523,500 | — | — |
| 2025-10-31 | $21.75 | $27.80 | 357,600 | — | — |
| 2025-10-30 | $21.57 | $27.57 | 218,300 | — | — |
| 2025-10-29 | $21.61 | $27.62 | 361,700 | — | — |
| 2025-10-28 | $21.53 | $27.52 | 297,600 | — | — |
| 2025-10-27 | $22.13 | $28.29 | 301,900 | — | — |
| 2025-10-24 | $21.93 | $28.03 | 250,900 | — | — |
| 2025-10-23 | $21.90 | $27.99 | 244,800 | — | — |
| 2025-10-22 | $21.54 | $27.53 | 286,400 | — | — |
| 2025-10-21 | $21.60 | $27.61 | 475,600 | — | — |
| 2025-10-20 | $21.98 | $28.09 | 341,000 | — | — |
| 2025-10-17 | $22.12 | $28.27 | 373,100 | — | — |
| 2025-10-16 | $22.15 | $28.31 | 282,900 | — | — |
| 2025-10-15 | $22.60 | $28.89 | 318,500 | — | — |
| 2025-10-14 | $22.34 | $28.55 | 238,500 | — | — |
| 2025-10-13 | $22.81 | $29.15 | 327,300 | — | — |
| 2025-10-10 | $22.09 | $28.23 | 397,300 | — | — |
| 2025-10-09 | $22.79 | $29.13 | 297,200 | — | — |
| 2025-10-08 | $23.29 | $29.77 | 203,900 | — | — |
| 2025-10-07 | $23.25 | $29.72 | 270,200 | — | — |
| 2025-10-06 | $23.50 | $30.04 | 224,300 | — | — |
| 2025-10-03 | $23.42 | $29.93 | 189,200 | — | — |
| 2025-10-02 | $23.01 | $29.41 | 266,500 | — | — |
| 2025-10-01 | $23.27 | $29.74 | 398,000 | — | — |
| 2025-09-30 | $23.23 | $29.69 | 380,900 | — | — |
| 2025-09-29 | $23.37 | $29.87 | 317,900 | — | — |
| 2025-09-26 | $24.16 | $30.88 | 343,900 | — | — |
| 2025-09-25 | $23.94 | $30.60 | 259,400 | — | — |
| 2025-09-24 | $24.14 | $30.85 | 229,600 | — | — |
| 2025-09-23 | $23.56 | $30.11 | 294,200 | — | — |
| 2025-09-22 | $23.28 | $29.76 | 333,100 | — | — |
| 2025-09-19 | $23.20 | $29.65 | 744,800 | — | — |
| 2025-09-18 | $24.00 | $30.68 | 421,700 | — | — |
| 2025-09-17 | $24.41 | $31.20 | 311,800 | — | — |
| 2025-09-16 | $24.66 | $31.52 | 446,900 | — | — |
| 2025-09-15 | $24.12 | $30.83 | 631,300 | — | — |
| 2025-09-12 | $25.08 | $31.34 | 661,600 | — | — |
| 2025-09-11 | $25.69 | $32.10 | 284,100 | — | — |
| 2025-09-10 | $25.87 | $32.32 | 316,500 | — | — |
| 2025-09-09 | $25.57 | $31.95 | 292,200 | — | — |
| 2025-09-08 | $25.65 | $32.05 | 241,700 | — | — |
| 2025-09-05 | $25.54 | $31.91 | 329,200 | — | — |
| 2025-09-04 | $26.02 | $32.51 | 364,800 | — | — |
| 2025-09-03 | $25.93 | $32.40 | 495,900 | — | — |
| 2025-09-02 | $26.26 | $32.81 | 354,800 | — | — |
| 2025-08-29 | $26.61 | $33.25 | 661,500 | — | — |
| 2025-08-28 | $26.66 | $33.31 | 284,000 | — | — |
| 2025-08-27 | $26.82 | $33.51 | 387,600 | — | — |
| 2025-08-26 | $26.48 | $33.09 | 356,000 | — | — |
| 2025-08-25 | $26.49 | $33.10 | 221,000 | — | — |
| 2025-08-22 | $26.19 | $32.72 | 289,300 | — | — |
| 2025-08-21 | $25.22 | $31.51 | 271,700 | — | — |
| 2025-08-20 | $24.92 | $31.14 | 261,000 | — | — |
| 2025-08-19 | $24.68 | $30.84 | 285,900 | — | — |
| 2025-08-18 | $25.10 | $31.36 | 227,200 | — | — |
| 2025-08-15 | $25.30 | $31.61 | 339,300 | — | — |
| 2025-08-14 | $25.66 | $32.06 | 227,400 | — | — |
| 2025-08-13 | $25.63 | $32.02 | 251,500 | — | — |
| 2025-08-12 | $25.39 | $31.72 | 223,100 | — | — |
| 2025-08-11 | $24.85 | $31.05 | 225,800 | — | — |
| 2025-08-08 | $24.85 | $31.05 | 211,500 | — | — |
| 2025-08-07 | $24.63 | $30.77 | 384,500 | — | — |
| 2025-08-06 | $26.19 | $32.72 | 572,800 | — | — |
| 2025-08-05 | $25.87 | $32.32 | 972,400 | — | — |
| 2025-08-04 | $23.53 | $29.40 | 296,800 | — | — |
| 2025-08-01 | $23.14 | $28.91 | 388,800 | — | — |
| 2025-07-31 | $23.93 | $29.90 | 213,600 | — | — |
| 2025-07-30 | $24.21 | $30.25 | 332,000 | — | — |
| 2025-07-29 | $24.59 | $30.72 | 185,800 | — | — |
| 2025-07-28 | $24.92 | $31.14 | 210,200 | — | — |
| 2025-07-25 | $24.28 | $30.34 | 232,600 | — | — |
| 2025-07-24 | $24.51 | $30.62 | 210,700 | — | — |
| 2025-07-23 | $24.38 | $30.46 | 265,500 | — | — |
| 2025-07-22 | $23.95 | $29.92 | 331,300 | — | — |
| 2025-07-21 | $23.55 | $29.42 | 228,300 | — | — |
| 2025-07-18 | $23.70 | $29.61 | 239,700 | — | — |
| 2025-07-17 | $23.37 | $29.20 | 328,600 | — | — |
| 2025-07-16 | $22.94 | $28.66 | 203,200 | — | — |
| 2025-07-15 | $22.88 | $28.59 | 263,100 | — | — |
| 2025-07-14 | $23.44 | $29.29 | 230,900 | — | — |
| 2025-07-11 | $23.74 | $29.66 | 186,300 | — | — |
| 2025-07-10 | $23.55 | $29.42 | 217,100 | — | — |
| 2025-07-09 | $23.32 | $29.14 | 247,500 | — | — |
| 2025-07-08 | $23.61 | $29.50 | 297,500 | — | — |
| 2025-07-07 | $22.81 | $28.50 | 237,100 | — | — |
| 2025-07-03 | $23.14 | $28.91 | 146,800 | — | — |
| 2025-07-02 | $23.20 | $28.99 | 323,900 | — | — |
| 2025-07-01 | $22.58 | $28.21 | 494,100 | — | — |
| 2025-06-30 | $22.09 | $27.60 | 386,300 | — | — |
| 2025-06-27 | $22.49 | $28.10 | 1,527,500 | — | — |
| 2025-06-26 | $22.87 | $28.57 | 217,500 | — | — |
| 2025-06-25 | $22.38 | $27.96 | 360,000 | — | — |
| 2025-06-24 | $22.68 | $28.34 | 412,500 | — | — |
| 2025-06-23 | $22.49 | $28.10 | 459,200 | — | — |
| 2025-06-20 | $23.21 | $29.00 | 655,100 | — | — |
| 2025-06-18 | $23.38 | $29.21 | 385,600 | — | — |
| 2025-06-17 | $23.57 | $29.45 | 414,300 | — | — |
| 2025-06-16 | $23.70 | $29.61 | 491,700 | — | — |
| 2025-06-13 | $24.40 | $29.78 | 530,100 | — | — |
| 2025-06-12 | $24.43 | $29.82 | 307,500 | — | — |
| 2025-06-11 | $24.43 | $29.82 | 360,200 | — | — |
| 2025-06-10 | $23.70 | $28.93 | 579,000 | — | — |
| 2025-06-09 | $23.24 | $28.37 | 325,900 | — | — |
| 2025-06-06 | $22.56 | $27.54 | 408,900 | — | — |
| 2025-06-05 | $22.13 | $27.01 | 295,900 | — | — |
| 2025-06-04 | $22.03 | $26.89 | 499,000 | — | — |
| 2025-06-03 | $21.69 | $26.48 | 384,200 | — | — |
| 2025-06-02 | $21.49 | $26.23 | 316,600 | — | — |
| 2025-05-30 | $20.93 | $25.55 | 261,600 | — | — |
| 2025-05-29 | $21.35 | $26.06 | 184,100 | — | — |
| 2025-05-28 | $21.35 | $26.06 | 257,300 | — | — |
| 2025-05-27 | $21.36 | $26.07 | 215,200 | — | — |
| 2025-05-23 | $20.83 | $25.43 | 176,800 | — | — |
| 2025-05-22 | $20.88 | $25.49 | 207,500 | — | — |
| 2025-05-21 | $21.03 | $25.67 | 290,300 | — | — |
| 2025-05-20 | $21.58 | $26.34 | 304,600 | — | — |
| 2025-05-19 | $22.30 | $27.22 | 226,400 | — | — |
| 2025-05-16 | $22.57 | $27.55 | 266,600 | — | — |
| 2025-05-15 | $22.48 | $27.44 | 250,300 | — | — |
| 2025-05-14 | $22.68 | $27.68 | 306,300 | — | — |
| 2025-05-13 | $22.77 | $27.79 | 307,400 | — | — |
| 2025-05-12 | $22.09 | $26.96 | 322,200 | — | — |
| 2025-05-09 | $21.43 | $26.16 | 273,500 | — | — |
| 2025-05-08 | $21.16 | $25.83 | 338,400 | — | — |
| 2025-05-07 | $20.16 | $24.61 | 364,300 | — | — |
| 2025-05-06 | $19.81 | $24.18 | 867,900 | — | — |
| 2025-05-05 | $21.36 | $26.07 | 668,100 | — | — |
| 2025-05-02 | $21.35 | $26.06 | 246,000 | — | — |
| 2025-05-01 | $20.88 | $25.49 | 202,000 | — | — |
| 2025-04-30 | $20.45 | $24.96 | 520,000 | — | — |
| 2025-04-29 | $21.52 | $26.27 | 197,700 | — | — |
| 2025-04-28 | $21.49 | $26.23 | 193,700 | — | — |
| 2025-04-25 | $21.29 | $25.99 | 229,100 | — | — |
| 2025-04-24 | $21.24 | $25.93 | 210,600 | — | — |
| 2025-04-23 | $21.05 | $25.69 | 291,800 | — | — |
| 2025-04-22 | $21.15 | $25.82 | 299,400 | — | — |
| 2025-04-21 | $20.65 | $25.21 | 228,700 | — | — |
| 2025-04-17 | $21.10 | $25.76 | 227,700 | — | — |
| 2025-04-16 | $20.60 | $25.14 | 267,400 | — | — |
| 2025-04-15 | $20.00 | $24.41 | 283,000 | — | — |
| 2025-04-14 | $20.01 | $24.42 | 292,600 | — | — |
| 2025-04-11 | $20.42 | $24.93 | 487,800 | — | — |
| 2025-04-10 | $19.74 | $24.10 | 344,900 | — | — |
| 2025-04-09 | $21.33 | $26.04 | 773,000 | — | — |
| 2025-04-08 | $19.69 | $24.03 | 541,100 | — | — |
| 2025-04-07 | $21.24 | $25.93 | 525,600 | — | — |
| 2025-04-04 | $21.69 | $26.48 | 779,300 | — | — |
| 2025-04-03 | $23.96 | $29.25 | 420,000 | — | — |
| 2025-04-02 | $25.14 | $30.69 | 277,800 | — | — |
| 2025-04-01 | $24.84 | $30.32 | 236,000 | — | — |
| 2025-03-31 | $24.59 | $30.02 | 314,600 | — | — |
| 2025-03-28 | $24.71 | $30.16 | 271,800 | — | — |
| 2025-03-27 | $24.71 | $30.16 | 280,300 | — | — |
| 2025-03-26 | $24.64 | $30.08 | 273,500 | — | — |
| 2025-03-25 | $24.52 | $29.93 | 385,900 | — | — |
| 2025-03-24 | $24.51 | $29.92 | 690,000 | — | — |
| 2025-03-21 | $22.89 | $27.94 | 561,900 | — | — |
| 2025-03-20 | $23.95 | $28.55 | 353,200 | — | — |
| 2025-03-19 | $24.19 | $28.83 | 280,800 | — | — |
| 2025-03-18 | $23.80 | $28.37 | 317,500 | — | — |
| 2025-03-17 | $23.83 | $28.40 | 386,900 | — | — |
| 2025-03-14 | $23.42 | $27.91 | 426,800 | — | — |
| 2025-03-13 | $23.79 | $28.36 | 310,000 | — | — |
| 2025-03-12 | $24.57 | $29.29 | 628,300 | — | — |
| 2025-03-11 | $24.33 | $29.00 | 550,400 | — | — |
| 2025-03-10 | $23.77 | $28.33 | 240,700 | — | — |
| 2025-03-07 | $23.84 | $28.42 | 167,100 | — | — |
| 2025-03-06 | $23.78 | $28.34 | 139,200 | — | — |
| 2025-03-05 | $23.88 | $28.46 | 268,900 | — | — |
| 2025-03-04 | $24.37 | $29.05 | 253,500 | — | — |
| 2025-03-03 | $24.56 | $29.27 | 338,400 | — | — |
| 2025-02-28 | $25.71 | $30.64 | 177,100 | — | — |
| 2025-02-27 | $25.69 | $30.62 | 140,500 | — | — |
| 2025-02-26 | $25.61 | $30.53 | 138,600 | — | — |
| 2025-02-25 | $25.43 | $30.31 | 180,000 | — | — |
| 2025-02-24 | $26.22 | $31.25 | 134,700 | — | — |
| 2025-02-21 | $26.32 | $31.37 | 127,600 | — | — |
| 2025-02-20 | $26.95 | $32.12 | 114,000 | — | — |
| 2025-02-19 | $27.16 | $32.37 | 162,500 | — | — |
| 2025-02-18 | $26.69 | $31.81 | 196,600 | — | — |
| 2025-02-14 | $26.86 | $32.02 | 203,800 | — | — |
| 2025-02-13 | $26.43 | $31.50 | 149,900 | — | — |
| 2025-02-12 | $26.01 | $31.00 | 150,600 | — | — |
| 2025-02-11 | $26.73 | $31.86 | 128,100 | — | — |
| 2025-02-10 | $26.53 | $31.62 | 213,400 | — | — |
| 2025-02-07 | $26.04 | $31.04 | 108,200 | — | — |
| 2025-02-06 | $26.58 | $31.68 | 172,500 | — | — |
| 2025-02-05 | $26.80 | $31.94 | 150,800 | — | — |
| 2025-02-04 | $26.53 | $31.62 | 126,700 | — | — |
| 2025-02-03 | $25.95 | $30.93 | 188,400 | — | — |
| 2025-01-31 | $25.88 | $30.85 | 216,600 | — | — |
| 2025-01-30 | $26.36 | $31.42 | 145,000 | — | — |
| 2025-01-29 | $26.39 | $31.45 | 138,600 | — | — |
| 2025-01-28 | $26.05 | $31.05 | 140,900 | — | — |
| 2025-01-27 | $25.96 | $30.94 | 170,600 | — | — |
| 2025-01-24 | $26.46 | $31.54 | 158,400 | — | — |
| 2025-01-23 | $26.77 | $31.91 | 158,500 | — | — |
| 2025-01-22 | $26.73 | $31.86 | 150,600 | — | — |
| 2025-01-21 | $26.99 | $32.17 | 223,300 | — | — |
| 2025-01-17 | $27.35 | $32.60 | 155,300 | — | — |
| 2025-01-16 | $27.25 | $32.48 | 169,200 | — | — |
| 2025-01-15 | $27.12 | $32.33 | 202,600 | — | — |
| 2025-01-14 | $26.82 | $31.97 | 187,100 | — | — |
| 2025-01-13 | $26.53 | $31.62 | 179,500 | — | — |
| 2025-01-10 | $26.28 | $31.32 | 159,100 | — | — |
| 2025-01-08 | $26.25 | $31.29 | 138,800 | — | — |
| 2025-01-07 | $26.48 | $31.56 | 183,500 | — | — |
| 2025-01-06 | $26.00 | $30.99 | 224,300 | — | — |
| 2025-01-03 | $25.88 | $30.85 | 271,200 | — | — |
| 2025-01-02 | $25.43 | $30.31 | 253,400 | — | — |