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
- 2025-04-30 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 | $20.26 | $20.26 | 13,400 | — | — |
| 2025-12-30 | $20.25 | $20.25 | 11,600 | — | — |
| 2025-12-29 | $20.42 | $20.42 | 41,400 | — | — |
| 2025-12-26 | $20.08 | $20.08 | 5,500 | — | — |
| 2025-12-24 | $20.17 | $20.17 | 39,300 | — | — |
| 2025-12-23 | $19.86 | $19.86 | 26,500 | — | — |
| 2025-12-22 | $20.26 | $20.26 | 38,300 | — | — |
| 2025-12-19 | $20.23 | $20.23 | 14,000 | — | — |
| 2025-12-18 | $20.13 | $20.13 | 36,400 | — | — |
| 2025-12-17 | $20.32 | $20.32 | 23,100 | — | — |
| 2025-12-16 | $20.57 | $20.57 | 22,700 | — | — |
| 2025-12-15 | $20.09 | $20.09 | 27,100 | — | — |
| 2025-12-12 | $19.81 | $19.81 | 24,400 | — | — |
| 2025-12-11 | $20.60 | $20.60 | 23,600 | — | — |
| 2025-12-10 | $21.02 | $21.02 | 39,500 | — | — |
| 2025-12-09 | $21.32 | $21.32 | 85,100 | — | — |
| 2025-12-08 | $21.95 | $21.95 | 128,800 | — | — |
| 2025-12-05 | $21.97 | $21.97 | 119,200 | — | — |
| 2025-12-04 | $21.09 | $21.09 | 307,900 | — | — |
| 2025-12-03 | $22.73 | $22.73 | 138,300 | — | — |
| 2025-12-02 | $20.65 | $20.65 | 42,000 | — | — |
| 2025-12-01 | $20.61 | $20.61 | 228,000 | — | — |
| 2025-11-28 | $20.03 | $20.03 | 7,000 | — | — |
| 2025-11-26 | $19.93 | $19.93 | 36,000 | — | — |
| 2025-11-25 | $19.92 | $19.92 | 35,200 | — | — |
| 2025-11-24 | $20.45 | $20.45 | 64,600 | — | — |
| 2025-11-21 | $19.94 | $19.94 | 35,100 | — | — |
| 2025-11-20 | $19.94 | $19.94 | 33,400 | — | — |
| 2025-11-19 | $20.85 | $20.85 | 24,900 | — | — |
| 2025-11-18 | $20.48 | $20.48 | 35,100 | — | — |
| 2025-11-17 | $21.03 | $21.03 | 6,500 | — | — |
| 2025-11-14 | $20.97 | $20.97 | 16,500 | — | — |
| 2025-11-13 | $20.67 | $20.67 | 17,400 | — | — |
| 2025-11-12 | $21.88 | $21.88 | 106,500 | — | — |
| 2025-11-11 | $21.97 | $21.97 | 24,100 | — | — |
| 2025-11-10 | $21.95 | $21.95 | 22,600 | — | — |
| 2025-11-07 | $21.84 | $21.84 | 28,700 | — | — |
| 2025-11-06 | $21.13 | $21.13 | 19,500 | — | — |
| 2025-11-05 | $22.37 | $22.37 | 34,300 | — | — |
| 2025-11-04 | $20.84 | $20.84 | 48,800 | — | — |
| 2025-11-03 | $22.42 | $22.42 | 16,900 | — | — |
| 2025-10-31 | $22.84 | $22.84 | 12,300 | — | — |
| 2025-10-30 | $23.05 | $23.05 | 48,000 | — | — |
| 2025-10-29 | $23.19 | $23.19 | 52,600 | — | — |
| 2025-10-28 | $23.15 | $23.15 | 43,500 | — | — |
| 2025-10-27 | $24.00 | $24.00 | 74,000 | — | — |
| 2025-10-24 | $23.53 | $23.53 | 31,200 | — | — |
| 2025-10-23 | $23.61 | $23.61 | 30,300 | — | — |
| 2025-10-22 | $22.93 | $22.93 | 40,500 | — | — |
| 2025-10-21 | $23.78 | $23.78 | 23,400 | — | — |
| 2025-10-20 | $23.98 | $23.98 | 58,400 | — | — |
| 2025-10-17 | $22.67 | $22.67 | 30,000 | — | — |
| 2025-10-16 | $22.40 | $22.40 | 59,700 | — | — |
| 2025-10-15 | $22.26 | $22.26 | 40,900 | — | — |
| 2025-10-14 | $21.23 | $21.23 | 46,900 | — | — |
| 2025-10-13 | $21.60 | $21.60 | 38,700 | — | — |
| 2025-10-10 | $20.09 | $20.09 | 124,700 | — | — |
| 2025-10-09 | $22.07 | $22.07 | 56,400 | — | — |
| 2025-10-08 | $20.07 | $20.07 | 19,400 | — | — |
| 2025-10-07 | $19.47 | $19.47 | 100,600 | — | — |
| 2025-10-06 | $19.81 | $19.81 | 86,900 | — | — |
| 2025-10-03 | $19.23 | $19.23 | 129,300 | — | — |
| 2025-10-02 | $18.54 | $18.54 | 106,700 | — | — |
| 2025-10-01 | $18.92 | $18.92 | 80,200 | — | — |
| 2025-09-30 | $19.64 | $19.64 | 53,100 | — | — |
| 2025-09-29 | $20.05 | $20.05 | 105,700 | — | — |
| 2025-09-26 | $20.49 | $20.49 | 48,400 | — | — |
| 2025-09-25 | $20.94 | $20.94 | 149,300 | — | — |
| 2025-09-24 | $20.05 | $20.05 | 88,700 | — | — |
| 2025-09-23 | $21.67 | $21.67 | 50,600 | — | — |
| 2025-09-22 | $22.25 | $22.25 | 39,200 | — | — |
| 2025-09-19 | $23.56 | $23.56 | 112,600 | — | — |
| 2025-09-18 | $23.94 | $23.94 | 38,900 | — | — |
| 2025-09-17 | $23.90 | $23.90 | 102,700 | — | — |
| 2025-09-16 | $24.50 | $24.50 | 54,000 | — | — |
| 2025-09-15 | $23.56 | $23.56 | 84,700 | — | — |
| 2025-09-12 | $25.36 | $25.36 | 35,100 | — | — |
| 2025-09-11 | $25.52 | $25.52 | 60,000 | — | — |
| 2025-09-10 | $24.53 | $24.53 | 43,000 | — | — |
| 2025-09-09 | $23.59 | $23.59 | 45,300 | — | — |
| 2025-09-08 | $23.38 | $23.38 | 84,300 | — | — |
| 2025-09-05 | $23.85 | $23.85 | 73,200 | — | — |
| 2025-09-04 | $22.61 | $22.61 | 87,700 | — | — |
| 2025-09-03 | $24.41 | $24.41 | 47,600 | — | — |
| 2025-09-02 | $23.80 | $23.80 | 44,000 | — | — |
| 2025-08-29 | $23.41 | $23.41 | 96,800 | — | — |
| 2025-08-28 | $23.31 | $23.31 | 133,900 | — | — |
| 2025-08-27 | $26.32 | $26.32 | 175,900 | — | — |
| 2025-08-26 | $29.92 | $29.92 | 49,400 | — | — |
| 2025-08-25 | $29.43 | $29.43 | 110,100 | — | — |
| 2025-08-22 | $27.13 | $27.13 | 87,300 | — | — |
| 2025-08-21 | $25.16 | $25.16 | 50,600 | — | — |
| 2025-08-20 | $25.27 | $25.27 | 26,500 | — | — |
| 2025-08-19 | $25.76 | $25.76 | 37,400 | — | — |
| 2025-08-18 | $26.24 | $26.24 | 38,300 | — | — |
| 2025-08-15 | $26.33 | $26.33 | 73,900 | — | — |
| 2025-08-14 | $26.01 | $26.01 | 32,700 | — | — |
| 2025-08-13 | $27.24 | $27.24 | 158,200 | — | — |
| 2025-08-12 | $26.39 | $26.39 | 44,300 | — | — |
| 2025-08-11 | $25.74 | $25.74 | 44,800 | — | — |
| 2025-08-08 | $26.16 | $26.16 | 23,800 | — | — |
| 2025-08-07 | $27.11 | $27.11 | 38,200 | — | — |
| 2025-08-06 | $28.34 | $28.34 | 42,900 | — | — |
| 2025-08-05 | $26.85 | $26.85 | 17,500 | — | — |
| 2025-08-04 | $27.00 | $27.00 | 33,100 | — | — |
| 2025-08-01 | $26.08 | $26.08 | 59,000 | — | — |
| 2025-07-31 | $27.00 | $27.00 | 46,300 | — | — |
| 2025-07-30 | $27.31 | $27.31 | 29,700 | — | — |
| 2025-07-29 | $27.26 | $27.26 | 54,800 | — | — |
| 2025-07-28 | $27.47 | $27.47 | 31,800 | — | — |
| 2025-07-25 | $27.73 | $27.73 | 49,800 | — | — |
| 2025-07-24 | $29.97 | $29.97 | 42,000 | — | — |
| 2025-07-23 | $29.21 | $29.21 | 46,700 | — | — |
| 2025-07-22 | $26.97 | $26.97 | 20,600 | — | — |
| 2025-07-21 | $26.11 | $26.11 | 36,000 | — | — |
| 2025-07-18 | $27.47 | $27.47 | 54,900 | — | — |
| 2025-07-17 | $26.45 | $26.45 | 46,200 | — | — |
| 2025-07-16 | $24.95 | $24.95 | 160,300 | — | — |
| 2025-07-15 | $27.30 | $27.30 | 129,200 | — | — |
| 2025-07-14 | $30.16 | $30.16 | 91,800 | — | — |
| 2025-07-11 | $28.59 | $28.59 | 42,500 | — | — |
| 2025-07-10 | $29.67 | $29.67 | 172,900 | — | — |
| 2025-07-09 | $30.85 | $30.85 | 270,400 | — | — |
| 2025-07-08 | $27.06 | $27.06 | 376,900 | — | — |
| 2025-07-07 | $23.00 | $23.00 | 341,500 | — | — |
| 2025-07-03 | $22.22 | $22.22 | 110,200 | — | — |
| 2025-07-02 | $20.85 | $20.85 | 32,400 | — | — |
| 2025-07-01 | $21.01 | $21.01 | 88,300 | — | — |
| 2025-06-30 | $21.02 | $21.02 | 139,000 | — | — |
| 2025-06-27 | $21.92 | $21.92 | 162,400 | — | — |
| 2025-06-26 | $21.24 | $21.24 | 198,800 | — | — |
| 2025-06-25 | $20.99 | $20.99 | 196,900 | — | — |
| 2025-06-24 | $21.00 | $21.00 | 129,900 | — | — |
| 2025-06-23 | $21.09 | $21.09 | 97,600 | — | — |
| 2025-06-20 | $20.42 | $20.42 | 165,100 | — | — |
| 2025-06-18 | $21.72 | $21.72 | 321,200 | — | — |
| 2025-06-17 | $21.34 | $21.34 | 239,100 | — | — |
| 2025-06-16 | $19.85 | $19.85 | 126,200 | — | — |
| 2025-06-13 | $17.95 | $17.95 | 202,500 | — | — |
| 2025-06-12 | $18.22 | $18.22 | 371,500 | — | — |
| 2025-06-11 | $15.75 | $15.75 | 146,100 | — | — |
| 2025-06-10 | $15.99 | $15.99 | 129,400 | — | — |
| 2025-06-09 | $16.78 | $16.78 | 143,200 | — | — |
| 2025-06-06 | $15.17 | $15.17 | 99,100 | — | — |
| 2025-06-05 | $15.10 | $15.10 | 157,200 | — | — |
| 2025-06-04 | $15.45 | $15.45 | 76,200 | — | — |
| 2025-06-03 | $15.20 | $15.20 | 51,800 | — | — |
| 2025-06-02 | $15.14 | $15.14 | 40,700 | — | — |
| 2025-05-30 | $15.10 | $15.10 | 40,500 | — | — |
| 2025-05-29 | $15.27 | $15.27 | 40,700 | — | — |
| 2025-05-28 | $14.51 | $14.51 | 33,900 | — | — |
| 2025-05-27 | $14.69 | $14.69 | 18,400 | — | — |
| 2025-05-23 | $14.99 | $14.99 | 35,400 | — | — |
| 2025-05-22 | $14.61 | $14.61 | 13,900 | — | — |
| 2025-05-21 | $14.75 | $14.75 | 34,300 | — | — |
| 2025-05-20 | $14.89 | $14.89 | 28,300 | — | — |
| 2025-05-19 | $15.00 | $15.00 | 49,500 | — | — |
| 2025-05-16 | $14.97 | $14.97 | 28,000 | — | — |
| 2025-05-15 | $14.66 | $14.66 | 7,600 | — | — |
| 2025-05-14 | $14.81 | $14.81 | 27,400 | — | — |
| 2025-05-13 | $14.22 | $14.22 | 28,500 | — | — |
| 2025-05-12 | $14.82 | $14.82 | 35,700 | — | — |
| 2025-05-09 | $14.56 | $14.56 | 40,200 | — | — |
| 2025-05-08 | $14.77 | $14.77 | 79,600 | — | — |
| 2025-05-07 | $14.98 | $14.98 | 28,500 | — | — |
| 2025-05-06 | $14.90 | $14.90 | 150,700 | — | — |
| 2025-05-05 | $15.01 | $15.01 | 101,200 | — | — |
| 2025-05-02 | $15.11 | $15.11 | 58,200 | — | — |
| 2025-05-01 | $15.00 | $15.00 | 220,600 | — | — |
| 2025-04-30 | $15.96 | $15.96 | 1,101,400 | — | — |