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
- 2024-09-10 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 | $22.60 | $22.60 | 400 | — | — |
| 2025-12-30 | $22.20 | $22.20 | 855 | — | — |
| 2025-12-29 | $23.42 | $23.42 | 475 | — | — |
| 2025-12-26 | $24.20 | $24.20 | 120 | — | — |
| 2025-12-24 | $25.60 | $25.60 | 250 | — | — |
| 2025-12-23 | $25.20 | $25.20 | 790 | — | — |
| 2025-12-22 | $23.80 | $23.80 | 2,380 | — | — |
| 2025-12-19 | $24.60 | $24.60 | 1,865 | — | — |
| 2025-12-18 | $22.50 | $22.50 | 135 | — | — |
| 2025-12-17 | $22.00 | $22.00 | 2,860 | — | — |
| 2025-12-16 | $22.60 | $22.60 | 1,110 | — | — |
| 2025-12-15 | $24.00 | $24.00 | 1,925 | — | — |
| 2025-12-12 | $22.46 | $22.46 | 1,610 | — | — |
| 2025-12-11 | $23.86 | $23.86 | 4,240 | — | — |
| 2025-12-10 | $23.80 | $23.80 | 2,545 | — | — |
| 2025-12-09 | $24.20 | $24.20 | 685 | — | — |
| 2025-12-08 | $25.60 | $25.60 | 920 | — | — |
| 2025-12-05 | $24.60 | $24.60 | 1,770 | — | — |
| 2025-12-04 | $27.60 | $27.60 | 29,270 | — | — |
| 2025-12-03 | $22.60 | $22.60 | 960 | — | — |
| 2025-12-02 | $21.80 | $21.80 | 1,275 | — | — |
| 2025-12-01 | $20.40 | $20.40 | 1,025 | — | — |
| 2025-11-28 | $21.40 | $21.40 | 540 | — | — |
| 2025-11-26 | $20.40 | $20.40 | 965 | — | — |
| 2025-11-25 | $19.60 | $19.60 | 1,720 | — | — |
| 2025-11-24 | $20.00 | $20.00 | 1,040 | — | — |
| 2025-11-21 | $21.60 | $21.60 | 945 | — | — |
| 2025-11-20 | $23.40 | $23.40 | 1,520 | — | — |
| 2025-11-19 | $23.40 | $23.40 | 665 | — | — |
| 2025-11-18 | $24.00 | $24.00 | 1,120 | — | — |
| 2025-11-17 | $26.40 | $26.40 | 2,790 | — | — |
| 2025-11-14 | $27.80 | $27.80 | 390 | — | — |
| 2025-11-13 | $29.40 | $29.40 | 530 | — | — |
| 2025-11-12 | $29.00 | $29.00 | 1,125 | — | — |
| 2025-11-11 | $26.60 | $26.60 | 1,190 | — | — |
| 2025-11-10 | $29.00 | $29.00 | 900 | — | — |
| 2025-11-07 | $29.40 | $29.40 | 270 | — | — |
| 2025-11-06 | $28.60 | $28.60 | 1,380 | — | — |
| 2025-11-05 | $29.80 | $29.80 | 655 | — | — |
| 2025-11-04 | $27.40 | $27.40 | 645 | — | — |
| 2025-11-03 | $28.00 | $28.00 | 975 | — | — |
| 2025-10-31 | $30.60 | $30.60 | 715 | — | — |
| 2025-10-30 | $31.20 | $31.20 | 1,515 | — | — |
| 2025-10-29 | $30.40 | $30.40 | 1,790 | — | — |
| 2025-10-28 | $32.20 | $32.20 | 1,635 | — | — |
| 2025-10-27 | $33.00 | $33.00 | 3,065 | — | — |
| 2025-10-24 | $35.00 | $35.00 | 6,150 | — | — |
| 2025-10-23 | $35.20 | $35.20 | 5,400 | — | — |
| 2025-10-22 | $39.40 | $39.40 | 5,525 | — | — |
| 2025-10-21 | $39.20 | $39.20 | 9,860 | — | — |
| 2025-10-20 | $37.40 | $37.40 | 20,590 | — | — |
| 2025-10-17 | $35.20 | $35.20 | 21,260 | — | — |
| 2025-10-16 | $30.40 | $30.40 | 21,410 | — | — |
| 2025-10-15 | $38.20 | $38.20 | 107,805 | — | — |
| 2025-10-14 | $30.20 | $30.20 | 106,810 | — | — |
| 2025-10-13 | $33.60 | $33.60 | 1,877,410 | — | — |
| 2025-10-10 | $16.52 | $16.52 | 19,770 | — | — |
| 2025-10-09 | $24.00 | $24.00 | 2,445 | — | — |
| 2025-10-08 | $24.00 | $24.00 | 650 | — | — |
| 2025-10-07 | $24.00 | $24.00 | 1,735 | — | — |
| 2025-10-06 | $25.70 | $25.70 | 740 | — | — |
| 2025-10-03 | $25.76 | $25.76 | 840 | — | — |
| 2025-10-02 | $25.60 | $25.60 | 520 | — | — |
| 2025-10-01 | $26.00 | $26.00 | 415 | — | — |
| 2025-09-30 | $25.80 | $25.80 | 485 | — | — |
| 2025-09-29 | $25.60 | $25.60 | 335 | — | — |
| 2025-09-26 | $26.20 | $26.20 | 170 | — | — |
| 2025-09-25 | $25.80 | $25.80 | 255 | — | — |
| 2025-09-24 | $26.20 | $26.20 | 205 | — | — |
| 2025-09-23 | $26.00 | $26.00 | 505 | — | — |
| 2025-09-22 | $27.72 | $27.72 | 460 | — | — |
| 2025-09-19 | $27.00 | $27.00 | 425 | — | — |
| 2025-09-18 | $26.76 | $26.76 | 1,120 | — | — |
| 2025-09-17 | $27.40 | $27.40 | 1,805 | — | — |
| 2025-09-16 | $25.88 | $25.88 | 690 | — | — |
| 2025-09-15 | $25.80 | $25.80 | 455 | — | — |
| 2025-09-12 | $26.48 | $26.48 | 470 | — | — |
| 2025-09-11 | $27.00 | $27.00 | 925 | — | — |
| 2025-09-10 | $25.90 | $25.90 | 320 | — | — |
| 2025-09-09 | $25.80 | $25.80 | 470 | — | — |
| 2025-09-08 | $24.00 | $24.00 | 950 | — | — |
| 2025-09-05 | $24.00 | $24.00 | 1,265 | — | — |
| 2025-09-04 | $23.38 | $23.38 | 530 | — | — |
| 2025-09-03 | $27.00 | $27.00 | 3,335 | — | — |
| 2025-09-02 | $28.30 | $28.30 | 3,575 | — | — |
| 2025-08-29 | $25.80 | $25.80 | 900 | — | — |
| 2025-08-28 | $26.60 | $26.60 | 1,650 | — | — |
| 2025-08-27 | $26.00 | $26.00 | 2,060 | — | — |
| 2025-08-26 | $25.18 | $25.18 | 3,065 | — | — |
| 2025-08-25 | $24.80 | $24.80 | 2,560 | — | — |
| 2025-08-22 | $24.00 | $24.00 | 3,015 | — | — |
| 2025-08-21 | $22.64 | $22.64 | 1,455 | — | — |
| 2025-08-20 | $22.72 | $22.72 | 1,170 | — | — |
| 2025-08-19 | $22.80 | $22.80 | 700 | — | — |
| 2025-08-18 | $23.00 | $23.00 | 385 | — | — |
| 2025-08-15 | $22.60 | $22.60 | 1,050 | — | — |
| 2025-08-14 | $23.64 | $23.64 | 555 | — | — |
| 2025-08-13 | $22.60 | $22.60 | 4,115 | — | — |
| 2025-08-12 | $23.40 | $23.40 | 740 | — | — |
| 2025-08-11 | $24.10 | $24.10 | 880 | — | — |
| 2025-08-08 | $23.18 | $23.18 | 1,595 | — | — |
| 2025-08-07 | $23.54 | $23.54 | 535 | — | — |
| 2025-08-06 | $23.90 | $23.90 | 810 | — | — |
| 2025-08-05 | $24.02 | $24.02 | 385 | — | — |
| 2025-08-04 | $23.80 | $23.80 | 310 | — | — |
| 2025-08-01 | $23.00 | $23.00 | 3,430 | — | — |
| 2025-07-31 | $23.60 | $23.60 | 1,545 | — | — |
| 2025-07-30 | $25.42 | $25.42 | 850 | — | — |
| 2025-07-29 | $25.34 | $25.34 | 310 | — | — |
| 2025-07-28 | $25.40 | $25.40 | 170 | — | — |
| 2025-07-25 | $25.60 | $25.60 | 550 | — | — |
| 2025-07-24 | $25.88 | $25.88 | 540 | — | — |
| 2025-07-23 | $26.52 | $26.52 | 945 | — | — |
| 2025-07-22 | $26.60 | $26.60 | 610 | — | — |
| 2025-07-21 | $26.40 | $26.40 | 955 | — | — |
| 2025-07-18 | $26.00 | $26.00 | 585 | — | — |
| 2025-07-17 | $26.20 | $26.20 | 705 | — | — |
| 2025-07-16 | $26.00 | $26.00 | 585 | — | — |
| 2025-07-15 | $26.20 | $26.20 | 560 | — | — |
| 2025-07-14 | $26.60 | $26.60 | 385 | — | — |
| 2025-07-11 | $27.52 | $27.52 | 670 | — | — |
| 2025-07-10 | $26.60 | $26.60 | 1,440 | — | — |
| 2025-07-09 | $27.40 | $27.40 | 210 | — | — |
| 2025-07-08 | $27.92 | $27.92 | 300 | — | — |
| 2025-07-07 | $27.00 | $27.00 | 245 | — | — |
| 2025-07-03 | $28.00 | $28.00 | 215 | — | — |
| 2025-07-02 | $28.20 | $28.20 | 1,625 | — | — |
| 2025-07-01 | $27.20 | $27.20 | 975 | — | — |
| 2025-06-30 | $26.80 | $26.80 | 485 | — | — |
| 2025-06-27 | $27.20 | $27.20 | 250 | — | — |
| 2025-06-26 | $28.80 | $28.80 | 270 | — | — |
| 2025-06-25 | $28.20 | $28.20 | 270 | — | — |
| 2025-06-24 | $29.68 | $29.68 | 355 | — | — |
| 2025-06-23 | $28.78 | $28.78 | 340 | — | — |
| 2025-06-20 | $29.20 | $29.20 | 1,030 | — | — |
| 2025-06-18 | $30.00 | $30.00 | 3,155 | — | — |
| 2025-06-17 | $29.00 | $29.00 | 4,115 | — | — |
| 2025-06-16 | $25.20 | $25.20 | 1,150 | — | — |
| 2025-06-13 | $25.36 | $25.36 | 985 | — | — |
| 2025-06-12 | $25.80 | $25.80 | 635 | — | — |
| 2025-06-11 | $26.60 | $26.60 | 665 | — | — |
| 2025-06-10 | $26.00 | $26.00 | 1,110 | — | — |
| 2025-06-09 | $26.60 | $26.60 | 565 | — | — |
| 2025-06-06 | $25.98 | $25.98 | 1,385 | — | — |
| 2025-06-05 | $25.80 | $25.80 | 1,990 | — | — |
| 2025-06-04 | $27.60 | $27.60 | 245 | — | — |
| 2025-06-03 | $26.60 | $26.60 | 905 | — | — |
| 2025-06-02 | $28.00 | $28.00 | 1,175 | — | — |
| 2025-05-30 | $27.60 | $27.60 | 1,380 | — | — |
| 2025-05-29 | $28.56 | $28.56 | 305 | — | — |
| 2025-05-28 | $30.00 | $30.00 | 665 | — | — |
| 2025-05-27 | $29.60 | $29.60 | 3,120 | — | — |
| 2025-05-23 | $28.80 | $28.80 | 800 | — | — |
| 2025-05-22 | $28.00 | $28.00 | 1,295 | — | — |
| 2025-05-21 | $27.80 | $27.80 | 1,155 | — | — |
| 2025-05-20 | $27.54 | $27.54 | 1,400 | — | — |
| 2025-05-19 | $27.00 | $27.00 | 595 | — | — |
| 2025-05-16 | $27.00 | $27.00 | 540 | — | — |
| 2025-05-15 | $27.00 | $27.00 | 725 | — | — |
| 2025-05-14 | $26.60 | $26.60 | 1,445 | — | — |
| 2025-05-13 | $26.40 | $26.40 | 720 | — | — |
| 2025-05-12 | $26.60 | $26.60 | 980 | — | — |
| 2025-05-09 | $26.20 | $26.20 | 1,265 | — | — |
| 2025-05-08 | $25.40 | $25.40 | 1,145 | — | — |
| 2025-05-07 | $24.60 | $24.60 | 1,100 | — | — |
| 2025-05-06 | $24.00 | $24.00 | 965 | — | — |
| 2025-05-05 | $25.20 | $25.20 | 1,070 | — | — |
| 2025-05-02 | $27.00 | $27.00 | 2,420 | — | — |
| 2025-05-01 | $27.20 | $27.20 | 1,140 | — | — |
| 2025-04-30 | $26.22 | $26.22 | 1,090 | — | — |
| 2025-04-29 | $27.20 | $27.20 | 2,515 | — | — |
| 2025-04-28 | $25.00 | $25.00 | 2,455 | — | — |
| 2025-04-25 | $24.00 | $24.00 | 2,595 | — | — |
| 2025-04-24 | $22.80 | $22.80 | 2,915 | — | — |
| 2025-04-23 | $24.34 | $24.34 | 4,310 | — | — |
| 2025-04-22 | $24.60 | $24.60 | 1,085 | — | — |
| 2025-04-21 | $23.40 | $23.40 | 1,295 | — | — |
| 2025-04-17 | $23.88 | $23.88 | 1,795 | — | — |
| 2025-04-16 | $24.80 | $24.80 | 4,275 | — | — |
| 2025-04-15 | $24.40 | $24.40 | 490 | — | — |
| 2025-04-14 | $24.22 | $24.22 | 1,495 | — | — |
| 2025-04-11 | $23.96 | $23.96 | 2,500 | — | — |
| 2025-04-10 | $22.40 | $22.40 | 1,465 | — | — |
| 2025-04-09 | $22.70 | $22.70 | 3,300 | — | — |
| 2025-04-08 | $22.20 | $22.20 | 2,600 | — | — |
| 2025-04-07 | $23.20 | $23.20 | 3,555 | — | — |
| 2025-04-04 | $22.40 | $22.40 | 3,155 | — | — |
| 2025-04-03 | $25.20 | $25.20 | 4,610 | — | — |
| 2025-04-02 | $24.80 | $24.80 | 6,185 | — | — |
| 2025-04-01 | $24.00 | $24.00 | 1,330 | — | — |
| 2025-03-31 | $24.00 | $24.00 | 2,440 | — | — |
| 2025-03-28 | $25.20 | $25.20 | 1,350 | — | — |
| 2025-03-27 | $26.00 | $26.00 | 1,085 | — | — |
| 2025-03-26 | $26.00 | $26.00 | 1,120 | — | — |
| 2025-03-25 | $27.20 | $27.20 | 2,295 | — | — |
| 2025-03-24 | $25.80 | $25.80 | 1,345 | — | — |
| 2025-03-21 | $27.96 | $27.96 | 3,045 | — | — |
| 2025-03-20 | $25.70 | $25.70 | 325 | — | — |
| 2025-03-19 | $25.20 | $25.20 | 1,240 | — | — |
| 2025-03-18 | $25.16 | $25.16 | 1,980 | — | — |
| 2025-03-17 | $25.20 | $25.20 | 3,040 | — | — |
| 2025-03-14 | $27.20 | $27.20 | 6,115 | — | — |
| 2025-03-13 | $24.60 | $24.60 | 855 | — | — |
| 2025-03-12 | $24.60 | $24.60 | 4,005 | — | — |
| 2025-03-11 | $24.20 | $24.20 | 5,765 | — | — |
| 2025-03-10 | $25.20 | $25.20 | 10,250 | — | — |
| 2025-03-07 | $24.40 | $24.40 | 1,050 | — | — |
| 2025-03-06 | $24.20 | $24.20 | 2,250 | — | — |
| 2025-03-05 | $25.60 | $25.60 | 5,830 | — | — |
| 2025-03-04 | $22.60 | $22.60 | 5,670 | — | — |
| 2025-03-03 | $23.00 | $23.00 | 4,235 | — | — |
| 2025-02-28 | $21.56 | $21.56 | 5,355 | — | — |
| 2025-02-27 | $22.24 | $22.24 | 9,495 | — | — |
| 2025-02-26 | $24.24 | $24.24 | 5,080 | — | — |
| 2025-02-25 | $24.82 | $24.82 | 6,435 | — | — |
| 2025-02-24 | $23.40 | $23.40 | 10,920 | — | — |
| 2025-02-21 | $24.80 | $24.80 | 13,820 | — | — |
| 2025-02-20 | $29.00 | $29.00 | 15,990 | — | — |
| 2025-02-19 | $27.00 | $27.00 | 9,580 | — | — |
| 2025-02-18 | $23.20 | $23.20 | 8,730 | — | — |
| 2025-02-14 | $26.00 | $26.00 | 26,315 | — | — |
| 2025-02-13 | $27.40 | $27.40 | 12,125 | — | — |
| 2025-02-12 | $26.20 | $26.20 | 11,895 | — | — |
| 2025-02-11 | $24.40 | $24.40 | 6,965 | — | — |
| 2025-02-10 | $23.00 | $23.00 | 10,280 | — | — |
| 2025-02-07 | $21.90 | $21.90 | 7,500 | — | — |
| 2025-02-06 | $20.20 | $20.20 | 5,775 | — | — |
| 2025-02-05 | $21.40 | $21.40 | 4,270 | — | — |
| 2025-02-04 | $20.70 | $20.70 | 7,095 | — | — |
| 2025-02-03 | $20.20 | $20.20 | 4,270 | — | — |
| 2025-01-31 | $20.80 | $20.80 | 6,220 | — | — |
| 2025-01-30 | $21.00 | $21.00 | 5,295 | — | — |
| 2025-01-29 | $21.40 | $21.40 | 7,135 | — | — |
| 2025-01-28 | $20.80 | $20.80 | 24,180 | — | — |
| 2025-01-27 | $21.20 | $21.20 | 12,435 | — | — |
| 2025-01-24 | $22.60 | $22.60 | 12,770 | — | — |
| 2025-01-23 | $22.40 | $22.40 | 29,635 | — | — |
| 2025-01-22 | $22.50 | $22.50 | 10,445 | — | — |
| 2025-01-21 | $23.60 | $23.60 | 26,690 | — | — |
| 2025-01-17 | $26.60 | $26.60 | 24,925 | — | — |
| 2025-01-16 | $29.00 | $29.00 | 19,680 | — | — |
| 2025-01-15 | $31.20 | $31.20 | 29,150 | — | — |
| 2025-01-14 | $33.80 | $33.80 | 12,535 | — | — |
| 2025-01-13 | $33.00 | $33.00 | 18,070 | — | — |
| 2025-01-10 | $36.20 | $36.20 | 17,455 | — | — |
| 2025-01-08 | $39.50 | $39.50 | 15,230 | — | — |
| 2025-01-07 | $41.60 | $41.60 | 23,310 | — | — |
| 2025-01-06 | $43.40 | $43.40 | 24,020 | — | — |
| 2025-01-03 | $42.60 | $42.60 | 30,695 | — | — |
| 2025-01-02 | $41.80 | $41.80 | 14,560 | — | — |