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
- 2017-04-28 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 | $26.33 | $26.33 | 488,600 | — | — |
| 2025-12-30 | $26.54 | $26.54 | 682,100 | — | — |
| 2025-12-29 | $26.74 | $26.74 | 413,900 | — | — |
| 2025-12-26 | $26.87 | $26.87 | 241,300 | — | — |
| 2025-12-24 | $26.86 | $26.86 | 232,900 | — | — |
| 2025-12-23 | $26.79 | $26.79 | 756,800 | — | — |
| 2025-12-22 | $27.62 | $27.62 | 597,700 | — | — |
| 2025-12-19 | $27.23 | $27.23 | 925,000 | — | — |
| 2025-12-18 | $26.40 | $26.40 | 534,100 | — | — |
| 2025-12-17 | $25.59 | $25.59 | 887,600 | — | — |
| 2025-12-16 | $25.85 | $25.85 | 480,900 | — | — |
| 2025-12-15 | $25.97 | $25.97 | 470,600 | — | — |
| 2025-12-12 | $25.48 | $25.48 | 716,000 | — | — |
| 2025-12-11 | $24.94 | $24.94 | 640,600 | — | — |
| 2025-12-10 | $25.87 | $25.87 | 698,800 | — | — |
| 2025-12-09 | $25.81 | $25.81 | 695,600 | — | — |
| 2025-12-08 | $26.41 | $26.41 | 603,600 | — | — |
| 2025-12-05 | $26.69 | $26.69 | 562,200 | — | — |
| 2025-12-04 | $26.52 | $26.52 | 636,500 | — | — |
| 2025-12-03 | $26.22 | $26.22 | 669,600 | — | — |
| 2025-12-02 | $25.10 | $25.10 | 1,196,000 | — | — |
| 2025-12-01 | $26.03 | $26.03 | 830,800 | — | — |
| 2025-11-28 | $26.71 | $26.71 | 578,100 | — | — |
| 2025-11-26 | $27.33 | $27.33 | 2,198,100 | — | — |
| 2025-11-25 | $26.18 | $26.18 | 1,638,200 | — | — |
| 2025-11-24 | $24.99 | $24.99 | 2,647,000 | — | — |
| 2025-11-21 | $24.02 | $24.02 | 1,688,200 | — | — |
| 2025-11-20 | $23.82 | $23.82 | 1,535,500 | — | — |
| 2025-11-19 | $22.60 | $22.60 | 1,938,200 | — | — |
| 2025-11-18 | $22.99 | $22.99 | 3,658,900 | — | — |
| 2025-11-17 | $23.90 | $23.90 | 11,163,600 | — | — |
| 2025-11-14 | $18.52 | $18.52 | 824,800 | — | — |
| 2025-11-13 | $18.50 | $18.50 | 953,200 | — | — |
| 2025-11-12 | $19.37 | $19.37 | 1,496,900 | — | — |
| 2025-11-11 | $19.68 | $19.68 | 1,691,700 | — | — |
| 2025-11-10 | $18.05 | $18.05 | 1,487,600 | — | — |
| 2025-11-07 | $16.46 | $16.46 | 1,481,700 | — | — |
| 2025-11-06 | $17.90 | $17.90 | 1,274,800 | — | — |
| 2025-11-05 | $18.05 | $18.05 | 431,800 | — | — |
| 2025-11-04 | $18.16 | $18.16 | 551,700 | — | — |
| 2025-11-03 | $18.89 | $18.89 | 676,300 | — | — |
| 2025-10-31 | $19.08 | $19.08 | 345,100 | — | — |
| 2025-10-30 | $19.12 | $19.12 | 911,600 | — | — |
| 2025-10-29 | $19.38 | $19.38 | 1,632,500 | — | — |
| 2025-10-28 | $19.30 | $19.30 | 1,662,900 | — | — |
| 2025-10-27 | $18.47 | $18.47 | 2,690,900 | — | — |
| 2025-10-24 | $17.74 | $17.74 | 818,600 | — | — |
| 2025-10-23 | $17.41 | $17.41 | 597,400 | — | — |
| 2025-10-22 | $17.67 | $17.67 | 858,800 | — | — |
| 2025-10-21 | $17.93 | $17.93 | 613,000 | — | — |
| 2025-10-20 | $18.32 | $18.32 | 822,000 | — | — |
| 2025-10-17 | $18.40 | $18.40 | 447,000 | — | — |
| 2025-10-16 | $18.55 | $18.55 | 654,000 | — | — |
| 2025-10-15 | $18.62 | $18.62 | 536,700 | — | — |
| 2025-10-14 | $18.23 | $18.23 | 933,300 | — | — |
| 2025-10-13 | $18.11 | $18.11 | 479,900 | — | — |
| 2025-10-10 | $18.06 | $18.06 | 1,087,900 | — | — |
| 2025-10-09 | $16.92 | $16.92 | 448,700 | — | — |
| 2025-10-08 | $16.68 | $16.68 | 596,100 | — | — |
| 2025-10-07 | $16.50 | $16.50 | 828,700 | — | — |
| 2025-10-06 | $16.68 | $16.68 | 782,400 | — | — |
| 2025-10-03 | $16.94 | $16.94 | 558,800 | — | — |
| 2025-10-02 | $16.90 | $16.90 | 646,700 | — | — |
| 2025-10-01 | $16.94 | $16.94 | 1,053,200 | — | — |
| 2025-09-30 | $17.08 | $17.08 | 653,100 | — | — |
| 2025-09-29 | $17.23 | $17.23 | 555,500 | — | — |
| 2025-09-26 | $16.60 | $16.60 | 521,700 | — | — |
| 2025-09-25 | $16.16 | $16.16 | 563,200 | — | — |
| 2025-09-24 | $16.30 | $16.30 | 521,200 | — | — |
| 2025-09-23 | $16.36 | $16.36 | 607,700 | — | — |
| 2025-09-22 | $16.53 | $16.53 | 901,900 | — | — |
| 2025-09-19 | $16.25 | $16.25 | 1,012,800 | — | — |
| 2025-09-18 | $16.49 | $16.49 | 827,000 | — | — |
| 2025-09-17 | $15.87 | $15.87 | 531,400 | — | — |
| 2025-09-16 | $15.84 | $15.84 | 389,200 | — | — |
| 2025-09-15 | $15.93 | $15.93 | 387,900 | — | — |
| 2025-09-12 | $15.74 | $15.74 | 337,000 | — | — |
| 2025-09-11 | $16.32 | $16.32 | 760,500 | — | — |
| 2025-09-10 | $15.19 | $15.19 | 519,400 | — | — |
| 2025-09-09 | $15.23 | $15.23 | 386,400 | — | — |
| 2025-09-08 | $15.19 | $15.19 | 508,800 | — | — |
| 2025-09-05 | $15.05 | $15.05 | 627,500 | — | — |
| 2025-09-04 | $14.08 | $14.08 | 428,700 | — | — |
| 2025-09-03 | $14.14 | $14.14 | 715,200 | — | — |
| 2025-09-02 | $14.01 | $14.01 | 627,100 | — | — |
| 2025-08-29 | $14.81 | $14.81 | 314,200 | — | — |
| 2025-08-28 | $14.84 | $14.84 | 861,600 | — | — |
| 2025-08-27 | $14.93 | $14.93 | 241,100 | — | — |
| 2025-08-26 | $14.83 | $14.83 | 321,200 | — | — |
| 2025-08-25 | $14.57 | $14.57 | 380,100 | — | — |
| 2025-08-22 | $15.10 | $15.10 | 482,400 | — | — |
| 2025-08-21 | $14.39 | $14.39 | 315,200 | — | — |
| 2025-08-20 | $14.32 | $14.32 | 247,300 | — | — |
| 2025-08-19 | $14.10 | $14.10 | 347,900 | — | — |
| 2025-08-18 | $14.05 | $14.05 | 424,500 | — | — |
| 2025-08-15 | $14.36 | $14.36 | 355,500 | — | — |
| 2025-08-14 | $14.30 | $14.30 | 545,200 | — | — |
| 2025-08-13 | $13.94 | $13.94 | 702,500 | — | — |
| 2025-08-12 | $13.02 | $13.02 | 366,800 | — | — |
| 2025-08-11 | $12.44 | $12.44 | 463,300 | — | — |
| 2025-08-08 | $12.02 | $12.02 | 872,800 | — | — |
| 2025-08-07 | $12.16 | $12.16 | 394,000 | — | — |
| 2025-08-06 | $12.41 | $12.41 | 765,800 | — | — |
| 2025-08-05 | $12.54 | $12.54 | 381,400 | — | — |
| 2025-08-04 | $12.60 | $12.60 | 290,900 | — | — |
| 2025-08-01 | $12.57 | $12.57 | 638,000 | — | — |
| 2025-07-31 | $12.56 | $12.56 | 335,700 | — | — |
| 2025-07-30 | $12.94 | $12.94 | 401,400 | — | — |
| 2025-07-29 | $13.51 | $13.51 | 357,400 | — | — |
| 2025-07-28 | $13.46 | $13.46 | 285,300 | — | — |
| 2025-07-25 | $13.33 | $13.33 | 248,400 | — | — |
| 2025-07-24 | $14.01 | $14.01 | 319,100 | — | — |
| 2025-07-23 | $14.29 | $14.29 | 242,900 | — | — |
| 2025-07-22 | $14.32 | $14.32 | 339,900 | — | — |
| 2025-07-21 | $14.32 | $14.32 | 388,400 | — | — |
| 2025-07-18 | $14.25 | $14.25 | 431,000 | — | — |
| 2025-07-17 | $14.48 | $14.48 | 1,086,600 | — | — |
| 2025-07-16 | $13.52 | $13.52 | 537,700 | — | — |
| 2025-07-15 | $12.88 | $12.88 | 325,400 | — | — |
| 2025-07-14 | $13.35 | $13.35 | 355,300 | — | — |
| 2025-07-11 | $13.34 | $13.34 | 363,300 | — | — |
| 2025-07-10 | $13.66 | $13.66 | 503,600 | — | — |
| 2025-07-09 | $13.57 | $13.57 | 550,000 | — | — |
| 2025-07-08 | $12.95 | $12.95 | 395,100 | — | — |
| 2025-07-07 | $13.08 | $13.08 | 374,200 | — | — |
| 2025-07-03 | $13.04 | $13.04 | 286,000 | — | — |
| 2025-07-02 | $12.89 | $12.89 | 288,500 | — | — |
| 2025-07-01 | $12.41 | $12.41 | 372,900 | — | — |
| 2025-06-30 | $12.55 | $12.55 | 420,700 | — | — |
| 2025-06-27 | $12.47 | $12.47 | 2,153,800 | — | — |
| 2025-06-26 | $12.37 | $12.37 | 301,400 | — | — |
| 2025-06-25 | $12.71 | $12.71 | 310,200 | — | — |
| 2025-06-24 | $12.82 | $12.82 | 458,500 | — | — |
| 2025-06-23 | $12.47 | $12.47 | 384,800 | — | — |
| 2025-06-20 | $12.48 | $12.48 | 823,100 | — | — |
| 2025-06-18 | $12.63 | $12.63 | 526,400 | — | — |
| 2025-06-17 | $12.24 | $12.24 | 348,200 | — | — |
| 2025-06-16 | $12.65 | $12.65 | 312,800 | — | — |
| 2025-06-13 | $12.67 | $12.67 | 613,300 | — | — |
| 2025-06-12 | $13.10 | $13.10 | 334,200 | — | — |
| 2025-06-11 | $12.88 | $12.88 | 351,600 | — | — |
| 2025-06-10 | $13.07 | $13.07 | 673,200 | — | — |
| 2025-06-09 | $12.45 | $12.45 | 728,000 | — | — |
| 2025-06-06 | $12.60 | $12.60 | 362,400 | — | — |
| 2025-06-05 | $12.13 | $12.13 | 263,700 | — | — |
| 2025-06-04 | $12.20 | $12.20 | 301,900 | — | — |
| 2025-06-03 | $12.08 | $12.08 | 336,300 | — | — |
| 2025-06-02 | $11.64 | $11.64 | 299,000 | — | — |
| 2025-05-30 | $11.43 | $11.43 | 504,300 | — | — |
| 2025-05-29 | $11.35 | $11.35 | 247,300 | — | — |
| 2025-05-28 | $11.23 | $11.23 | 641,200 | — | — |
| 2025-05-27 | $11.22 | $11.22 | 355,300 | — | — |
| 2025-05-23 | $11.54 | $11.54 | 349,400 | — | — |
| 2025-05-22 | $11.48 | $11.48 | 479,900 | — | — |
| 2025-05-21 | $11.94 | $11.94 | 423,200 | — | — |
| 2025-05-20 | $12.43 | $12.43 | 606,900 | — | — |
| 2025-05-19 | $11.82 | $11.82 | 245,400 | — | — |
| 2025-05-16 | $11.71 | $11.71 | 333,000 | — | — |
| 2025-05-15 | $11.53 | $11.53 | 339,500 | — | — |
| 2025-05-14 | $11.25 | $11.25 | 337,600 | — | — |
| 2025-05-13 | $11.61 | $11.61 | 428,200 | — | — |
| 2025-05-12 | $12.02 | $12.02 | 533,300 | — | — |
| 2025-05-09 | $11.31 | $11.31 | 658,500 | — | — |
| 2025-05-08 | $11.32 | $11.32 | 761,800 | — | — |
| 2025-05-07 | $11.34 | $11.34 | 462,700 | — | — |
| 2025-05-06 | $11.74 | $11.74 | 546,700 | — | — |
| 2025-05-05 | $12.85 | $12.85 | 416,000 | — | — |
| 2025-05-02 | $12.96 | $12.96 | 309,600 | — | — |
| 2025-05-01 | $12.88 | $12.88 | 409,700 | — | — |
| 2025-04-30 | $13.01 | $13.01 | 555,100 | — | — |
| 2025-04-29 | $12.69 | $12.69 | 341,900 | — | — |
| 2025-04-28 | $12.88 | $12.88 | 494,800 | — | — |
| 2025-04-25 | $12.57 | $12.57 | 370,400 | — | — |
| 2025-04-24 | $12.52 | $12.52 | 353,200 | — | — |
| 2025-04-23 | $12.45 | $12.45 | 520,400 | — | — |
| 2025-04-22 | $12.16 | $12.16 | 715,600 | — | — |
| 2025-04-21 | $11.75 | $11.75 | 826,900 | — | — |
| 2025-04-17 | $11.53 | $11.53 | 383,300 | — | — |
| 2025-04-16 | $11.25 | $11.25 | 638,400 | — | — |
| 2025-04-15 | $10.94 | $10.94 | 568,700 | — | — |
| 2025-04-14 | $11.00 | $11.00 | 908,200 | — | — |
| 2025-04-11 | $10.63 | $10.63 | 1,129,400 | — | — |
| 2025-04-10 | $9.44 | $9.44 | 1,243,000 | — | — |
| 2025-04-09 | $10.00 | $10.00 | 2,279,900 | — | — |
| 2025-04-08 | $9.91 | $9.91 | 943,100 | — | — |
| 2025-04-07 | $10.43 | $10.43 | 1,187,700 | — | — |
| 2025-04-04 | $10.95 | $10.95 | 1,241,600 | — | — |
| 2025-04-03 | $11.75 | $11.75 | 1,104,600 | — | — |
| 2025-04-02 | $11.92 | $11.92 | 523,400 | — | — |
| 2025-04-01 | $11.62 | $11.62 | 680,400 | — | — |
| 2025-03-31 | $11.91 | $11.91 | 577,400 | — | — |
| 2025-03-28 | $12.37 | $12.37 | 320,400 | — | — |
| 2025-03-27 | $12.51 | $12.51 | 317,200 | — | — |
| 2025-03-26 | $12.35 | $12.35 | 654,500 | — | — |
| 2025-03-25 | $12.80 | $12.80 | 647,000 | — | — |
| 2025-03-24 | $13.05 | $13.05 | 526,300 | — | — |
| 2025-03-21 | $12.72 | $12.72 | 800,200 | — | — |
| 2025-03-20 | $12.93 | $12.93 | 697,500 | — | — |
| 2025-03-19 | $12.79 | $12.79 | 592,900 | — | — |
| 2025-03-18 | $12.34 | $12.34 | 664,300 | — | — |
| 2025-03-17 | $12.58 | $12.58 | 667,100 | — | — |
| 2025-03-14 | $12.25 | $12.25 | 577,800 | — | — |
| 2025-03-13 | $12.55 | $12.55 | 1,214,100 | — | — |
| 2025-03-12 | $12.28 | $12.28 | 966,100 | — | — |
| 2025-03-11 | $11.70 | $11.70 | 1,100,900 | — | — |
| 2025-03-10 | $11.10 | $11.10 | 1,105,600 | — | — |
| 2025-03-07 | $12.00 | $12.00 | 691,900 | — | — |
| 2025-03-06 | $12.13 | $12.13 | 1,391,600 | — | — |
| 2025-03-05 | $13.18 | $13.18 | 673,900 | — | — |
| 2025-03-04 | $12.75 | $12.75 | 800,200 | — | — |
| 2025-03-03 | $12.74 | $12.74 | 724,200 | — | — |
| 2025-02-28 | $13.40 | $13.40 | 808,000 | — | — |
| 2025-02-27 | $13.34 | $13.34 | 321,900 | — | — |
| 2025-02-26 | $13.86 | $13.86 | 465,800 | — | — |
| 2025-02-25 | $13.57 | $13.57 | 455,500 | — | — |
| 2025-02-24 | $13.95 | $13.95 | 272,700 | — | — |
| 2025-02-21 | $14.39 | $14.39 | 342,900 | — | — |
| 2025-02-20 | $14.02 | $14.02 | 468,200 | — | — |
| 2025-02-19 | $14.82 | $14.82 | 318,600 | — | — |
| 2025-02-18 | $14.67 | $14.67 | 324,100 | — | — |
| 2025-02-14 | $15.01 | $15.01 | 242,300 | — | — |
| 2025-02-13 | $14.62 | $14.62 | 288,600 | — | — |
| 2025-02-12 | $14.30 | $14.30 | 724,100 | — | — |
| 2025-02-11 | $13.25 | $13.25 | 411,900 | — | — |
| 2025-02-10 | $14.19 | $14.19 | 280,800 | — | — |
| 2025-02-07 | $14.28 | $14.28 | 315,500 | — | — |
| 2025-02-06 | $14.91 | $14.91 | 225,000 | — | — |
| 2025-02-05 | $14.95 | $14.95 | 281,100 | — | — |
| 2025-02-04 | $14.24 | $14.24 | 439,800 | — | — |
| 2025-02-03 | $14.70 | $14.70 | 556,200 | — | — |
| 2025-01-31 | $14.60 | $14.60 | 277,600 | — | — |
| 2025-01-30 | $14.74 | $14.74 | 164,600 | — | — |
| 2025-01-29 | $14.61 | $14.61 | 233,500 | — | — |
| 2025-01-28 | $14.56 | $14.56 | 246,600 | — | — |
| 2025-01-27 | $14.45 | $14.45 | 368,100 | — | — |
| 2025-01-24 | $14.59 | $14.59 | 304,400 | — | — |
| 2025-01-23 | $14.82 | $14.82 | 420,800 | — | — |
| 2025-01-22 | $14.67 | $14.67 | 290,500 | — | — |
| 2025-01-21 | $14.29 | $14.29 | 277,600 | — | — |
| 2025-01-17 | $13.88 | $13.88 | 323,800 | — | — |
| 2025-01-16 | $13.99 | $13.99 | 513,600 | — | — |
| 2025-01-15 | $14.04 | $14.04 | 384,000 | — | — |
| 2025-01-14 | $13.62 | $13.62 | 360,900 | — | — |
| 2025-01-13 | $13.96 | $13.96 | 765,200 | — | — |
| 2025-01-10 | $13.22 | $13.22 | 799,500 | — | — |
| 2025-01-08 | $14.13 | $14.13 | 267,100 | — | — |
| 2025-01-07 | $14.31 | $14.31 | 375,000 | — | — |
| 2025-01-06 | $14.46 | $14.46 | 748,100 | — | — |
| 2025-01-03 | $15.01 | $15.01 | 845,500 | — | — |
| 2025-01-02 | $14.78 | $14.78 | 533,500 | — | — |