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
- 2020-12-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $37.22 | $37.22 | 25,500 |
| 2025-12-30 | $37.06 | $37.06 | 18,700 |
| 2025-12-29 | $37.78 | $37.78 | 16,000 |
| 2025-12-26 | $38.49 | $38.49 | 10,500 |
| 2025-12-24 | $38.55 | $38.55 | 17,300 |
| 2025-12-23 | $37.25 | $37.25 | 30,100 |
| 2025-12-22 | $36.20 | $36.20 | 40,800 |
| 2025-12-19 | $33.46 | $33.46 | 40,000 |
| 2025-12-18 | $31.20 | $31.20 | 29,900 |
| 2025-12-17 | $31.47 | $31.47 | 88,400 |
| 2025-12-16 | $33.00 | $33.00 | 17,400 |
| 2025-12-15 | $33.33 | $33.33 | 43,100 |
| 2025-12-12 | $34.03 | $34.03 | 16,600 |
| 2025-12-11 | $33.42 | $33.42 | 41,200 |
| 2025-12-10 | $33.40 | $33.40 | 56,400 |
| 2025-12-09 | $31.43 | $31.43 | 83,200 |
| 2025-12-08 | $30.88 | $30.88 | 85,800 |
| 2025-12-05 | $34.02 | $34.02 | 48,300 |
| 2025-12-04 | $35.76 | $35.76 | 70,300 |
| 2025-12-03 | $36.83 | $36.83 | 42,000 |
| 2025-12-02 | $39.83 | $39.83 | 37,800 |
| 2025-12-01 | $40.70 | $40.70 | 85,500 |
| 2025-11-28 | $39.88 | $39.88 | 31,100 |
| 2025-11-26 | $39.09 | $39.09 | 65,100 |
| 2025-11-25 | $37.25 | $37.25 | 69,900 |
| 2025-11-24 | $32.70 | $32.70 | 54,600 |
| 2025-11-21 | $33.46 | $33.46 | 42,100 |
| 2025-11-20 | $32.62 | $32.62 | 61,500 |
| 2025-11-19 | $31.79 | $31.79 | 26,900 |
| 2025-11-18 | $29.40 | $29.40 | 51,600 |
| 2025-11-17 | $28.07 | $28.07 | 36,600 |
| 2025-11-14 | $27.64 | $27.64 | 73,400 |
| 2025-11-13 | $28.15 | $28.15 | 52,100 |
| 2025-11-12 | $30.00 | $30.00 | 61,100 |
| 2025-11-11 | $29.80 | $29.80 | 45,500 |
| 2025-11-10 | $30.56 | $30.56 | 86,700 |
| 2025-11-07 | $31.66 | $31.66 | 53,300 |
| 2025-11-06 | $31.69 | $31.69 | 81,700 |
| 2025-11-05 | $32.97 | $32.97 | 91,300 |
| 2025-11-04 | $28.71 | $28.71 | 48,400 |
| 2025-11-03 | $29.49 | $29.49 | 145,900 |
| 2025-10-31 | $27.98 | $27.98 | 101,800 |
| 2025-10-30 | $23.30 | $23.30 | 45,800 |
| 2025-10-29 | $23.31 | $23.31 | 36,600 |
| 2025-10-28 | $23.97 | $23.97 | 28,800 |
| 2025-10-27 | $24.53 | $24.53 | 35,800 |
| 2025-10-24 | $24.14 | $24.14 | 9,700 |
| 2025-10-23 | $23.97 | $23.97 | 29,800 |
| 2025-10-22 | $23.81 | $23.81 | 34,200 |
| 2025-10-21 | $24.11 | $24.11 | 80,600 |
| 2025-10-20 | $24.10 | $24.10 | 54,900 |
| 2025-10-17 | $24.70 | $24.70 | 46,200 |
| 2025-10-16 | $24.40 | $24.40 | 90,800 |
| 2025-10-15 | $24.68 | $24.68 | 33,200 |
| 2025-10-14 | $25.05 | $25.05 | 80,700 |
| 2025-10-13 | $24.81 | $24.81 | 43,100 |
| 2025-10-10 | $24.45 | $24.45 | 32,700 |
| 2025-10-09 | $24.32 | $24.32 | 40,500 |
| 2025-10-08 | $24.61 | $24.61 | 77,100 |
| 2025-10-07 | $24.75 | $24.75 | 80,100 |
| 2025-10-06 | $24.83 | $24.83 | 67,100 |
| 2025-10-03 | $25.02 | $25.02 | 38,900 |
| 2025-10-02 | $25.15 | $25.15 | 107,600 |
| 2025-10-01 | $25.22 | $25.22 | 82,100 |
| 2025-09-30 | $22.91 | $22.91 | 126,400 |
| 2025-09-29 | $22.42 | $22.42 | 45,400 |
| 2025-09-26 | $22.66 | $22.66 | 44,900 |
| 2025-09-25 | $22.75 | $22.75 | 43,700 |
| 2025-09-24 | $22.19 | $22.19 | 51,400 |
| 2025-09-23 | $22.11 | $22.11 | 74,600 |
| 2025-09-22 | $21.80 | $21.80 | 104,700 |
| 2025-09-19 | $22.90 | $22.90 | 58,300 |
| 2025-09-18 | $22.45 | $22.45 | 106,900 |
| 2025-09-17 | $22.26 | $22.26 | 78,600 |
| 2025-09-16 | $20.94 | $20.94 | 63,700 |
| 2025-09-15 | $20.45 | $20.45 | 86,900 |
| 2025-09-12 | $19.53 | $19.53 | 85,800 |
| 2025-09-11 | $20.49 | $20.49 | 118,200 |
| 2025-09-10 | $20.35 | $20.35 | 163,500 |
| 2025-09-09 | $17.63 | $17.63 | 72,400 |
| 2025-09-08 | $17.40 | $17.40 | 85,200 |
| 2025-09-05 | $17.09 | $17.09 | 43,700 |
| 2025-09-04 | $17.10 | $17.10 | 34,400 |
| 2025-09-03 | $16.81 | $16.81 | 137,500 |
| 2025-09-02 | $16.90 | $16.90 | 54,100 |
| 2025-08-29 | $16.37 | $16.37 | 111,400 |
| 2025-08-28 | $15.75 | $15.75 | 84,000 |
| 2025-08-27 | $15.01 | $15.01 | 91,100 |
| 2025-08-26 | $15.23 | $15.23 | 176,900 |
| 2025-08-25 | $16.39 | $16.39 | 368,700 |
| 2025-08-22 | $14.20 | $14.20 | 135,500 |
| 2025-08-21 | $12.56 | $12.56 | 138,600 |
| 2025-08-20 | $11.84 | $11.84 | 130,800 |
| 2025-08-19 | $11.78 | $11.78 | 114,300 |
| 2025-08-18 | $11.78 | $11.78 | 90,200 |
| 2025-08-15 | $11.68 | $11.68 | 68,400 |
| 2025-08-14 | $11.46 | $11.46 | 45,400 |
| 2025-08-13 | $11.30 | $11.30 | 40,300 |
| 2025-08-12 | $11.34 | $11.34 | 164,300 |
| 2025-08-11 | $11.61 | $11.61 | 91,800 |
| 2025-08-08 | $11.54 | $11.54 | 118,000 |
| 2025-08-07 | $11.22 | $11.22 | 124,100 |
| 2025-08-06 | $10.46 | $10.46 | 169,300 |
| 2025-08-05 | $9.40 | $9.40 | 121,600 |
| 2025-08-04 | $9.24 | $9.24 | 31,400 |
| 2025-08-01 | $9.01 | $9.01 | 70,000 |
| 2025-07-31 | $9.17 | $9.17 | 59,300 |
| 2025-07-30 | $8.91 | $8.91 | 42,400 |
| 2025-07-29 | $8.89 | $8.89 | 58,900 |
| 2025-07-28 | $8.76 | $8.76 | 84,200 |
| 2025-07-25 | $8.55 | $8.55 | 149,900 |
| 2025-07-24 | $9.00 | $9.00 | 36,200 |
| 2025-07-23 | $9.11 | $9.11 | 31,700 |
| 2025-07-22 | $9.16 | $9.16 | 57,800 |
| 2025-07-21 | $8.87 | $8.87 | 46,000 |
| 2025-07-18 | $8.89 | $8.89 | 93,500 |
| 2025-07-17 | $9.12 | $9.12 | 30,400 |
| 2025-07-16 | $9.21 | $9.21 | 20,800 |
| 2025-07-15 | $9.27 | $9.27 | 73,000 |
| 2025-07-14 | $9.34 | $9.34 | 63,000 |
| 2025-07-11 | $9.29 | $9.29 | 64,700 |
| 2025-07-10 | $9.48 | $9.48 | 40,300 |
| 2025-07-09 | $9.36 | $9.36 | 38,300 |
| 2025-07-08 | $9.39 | $9.39 | 37,500 |
| 2025-07-07 | $9.48 | $9.48 | 31,700 |
| 2025-07-03 | $9.44 | $9.44 | 19,500 |
| 2025-07-02 | $9.39 | $9.39 | 31,600 |
| 2025-07-01 | $9.25 | $9.25 | 6,700 |
| 2025-06-30 | $9.26 | $9.26 | 26,700 |
| 2025-06-27 | $9.30 | $9.30 | 56,200 |
| 2025-06-26 | $9.31 | $9.31 | 45,700 |
| 2025-06-25 | $9.31 | $9.31 | 42,700 |
| 2025-06-24 | $9.11 | $9.11 | 23,000 |
| 2025-06-23 | $8.58 | $8.58 | 28,500 |
| 2025-06-20 | $8.54 | $8.54 | 68,400 |
| 2025-06-18 | $8.12 | $8.12 | 40,400 |
| 2025-06-17 | $8.13 | $8.13 | 44,300 |
| 2025-06-16 | $8.14 | $8.14 | 24,600 |
| 2025-06-13 | $8.27 | $8.27 | 17,400 |
| 2025-06-12 | $8.24 | $8.24 | 44,900 |
| 2025-06-11 | $8.14 | $8.14 | 25,800 |
| 2025-06-10 | $8.40 | $8.40 | 19,800 |
| 2025-06-09 | $8.39 | $8.39 | 43,800 |
| 2025-06-06 | $8.46 | $8.46 | 23,200 |
| 2025-06-05 | $8.50 | $8.50 | 33,600 |
| 2025-06-04 | $8.50 | $8.50 | 30,900 |
| 2025-06-03 | $8.49 | $8.49 | 36,100 |
| 2025-06-02 | $8.48 | $8.48 | 28,000 |
| 2025-05-30 | $8.42 | $8.42 | 26,500 |
| 2025-05-29 | $8.32 | $8.32 | 40,000 |
| 2025-05-28 | $8.40 | $8.40 | 32,400 |
| 2025-05-27 | $8.19 | $8.19 | 22,200 |
| 2025-05-23 | $8.27 | $8.27 | 31,600 |
| 2025-05-22 | $7.87 | $7.87 | 26,700 |
| 2025-05-21 | $7.80 | $7.80 | 19,700 |
| 2025-05-20 | $8.09 | $8.09 | 30,200 |
| 2025-05-19 | $7.95 | $7.95 | 19,500 |
| 2025-05-16 | $7.91 | $7.91 | 48,000 |
| 2025-05-15 | $7.55 | $7.55 | 44,800 |
| 2025-05-14 | $7.15 | $7.15 | 76,600 |
| 2025-05-13 | $6.99 | $6.99 | 44,400 |
| 2025-05-12 | $6.49 | $6.49 | 66,700 |
| 2025-05-09 | $6.87 | $6.87 | 27,100 |
| 2025-05-08 | $6.65 | $6.65 | 60,900 |
| 2025-05-07 | $6.87 | $6.87 | 30,600 |
| 2025-05-06 | $6.82 | $6.82 | 75,000 |
| 2025-05-05 | $6.85 | $6.85 | 15,600 |
| 2025-05-02 | $6.96 | $6.96 | 25,000 |
| 2025-05-01 | $7.15 | $7.15 | 22,800 |
| 2025-04-30 | $7.38 | $7.38 | 18,900 |
| 2025-04-29 | $7.22 | $7.22 | 44,100 |
| 2025-04-28 | $6.83 | $6.83 | 31,200 |
| 2025-04-25 | $6.37 | $6.37 | 24,800 |
| 2025-04-24 | $6.60 | $6.60 | 32,900 |
| 2025-04-23 | $6.29 | $6.29 | 30,600 |
| 2025-04-22 | $6.30 | $6.30 | 72,500 |
| 2025-04-21 | $6.01 | $6.01 | 54,900 |
| 2025-04-17 | $6.24 | $6.24 | 49,900 |
| 2025-04-16 | $6.00 | $6.00 | 52,200 |
| 2025-04-15 | $6.40 | $6.40 | 36,500 |
| 2025-04-14 | $6.42 | $6.42 | 44,900 |
| 2025-04-11 | $6.40 | $6.40 | 56,100 |
| 2025-04-10 | $6.47 | $6.47 | 75,300 |
| 2025-04-09 | $6.71 | $6.71 | 42,800 |
| 2025-04-08 | $6.71 | $6.71 | 28,600 |
| 2025-04-07 | $6.73 | $6.73 | 29,100 |
| 2025-04-04 | $6.93 | $6.93 | 21,000 |
| 2025-04-03 | $6.90 | $6.90 | 13,300 |
| 2025-04-02 | $6.78 | $6.78 | 10,100 |
| 2025-04-01 | $6.75 | $6.75 | 29,300 |
| 2025-03-31 | $6.75 | $6.75 | 15,600 |
| 2025-03-28 | $6.80 | $6.80 | 14,100 |
| 2025-03-27 | $6.78 | $6.78 | 42,800 |
| 2025-03-26 | $6.86 | $6.86 | 15,800 |
| 2025-03-25 | $6.88 | $6.88 | 33,900 |
| 2025-03-24 | $6.94 | $6.94 | 29,900 |
| 2025-03-21 | $6.93 | $6.93 | 102,500 |
| 2025-03-20 | $6.76 | $6.76 | 34,600 |
| 2025-03-19 | $6.83 | $6.83 | 48,200 |
| 2025-03-18 | $7.00 | $7.00 | 44,500 |
| 2025-03-17 | $7.05 | $7.05 | 57,800 |
| 2025-03-14 | $7.18 | $7.18 | 41,100 |
| 2025-03-13 | $7.43 | $7.43 | 44,700 |
| 2025-03-12 | $7.33 | $7.33 | 44,100 |
| 2025-03-11 | $7.23 | $7.23 | 36,700 |
| 2025-03-10 | $7.50 | $7.50 | 52,600 |
| 2025-03-07 | $7.60 | $7.60 | 64,800 |
| 2025-03-06 | $7.32 | $7.32 | 27,600 |
| 2025-03-05 | $7.10 | $7.10 | 42,200 |
| 2025-03-04 | $7.01 | $7.01 | 55,500 |
| 2025-03-03 | $7.01 | $7.01 | 27,700 |
| 2025-02-28 | $7.20 | $7.20 | 24,500 |
| 2025-02-27 | $7.17 | $7.17 | 20,900 |
| 2025-02-26 | $7.29 | $7.29 | 20,500 |
| 2025-02-25 | $7.25 | $7.25 | 35,500 |
| 2025-02-24 | $7.48 | $7.48 | 24,400 |
| 2025-02-21 | $7.69 | $7.69 | 41,300 |
| 2025-02-20 | $7.71 | $7.71 | 41,100 |
| 2025-02-19 | $7.15 | $7.15 | 49,500 |
| 2025-02-18 | $6.96 | $6.96 | 54,000 |
| 2025-02-14 | $6.85 | $6.85 | 57,300 |
| 2025-02-13 | $6.87 | $6.87 | 43,600 |
| 2025-02-12 | $6.94 | $6.94 | 32,400 |
| 2025-02-11 | $7.09 | $7.09 | 18,000 |
| 2025-02-10 | $7.17 | $7.17 | 74,300 |
| 2025-02-07 | $7.52 | $7.52 | 15,600 |
| 2025-02-06 | $7.62 | $7.62 | 22,900 |
| 2025-02-05 | $7.62 | $7.62 | 20,300 |
| 2025-02-04 | $7.65 | $7.65 | 27,900 |
| 2025-02-03 | $7.50 | $7.50 | 40,600 |
| 2025-01-31 | $7.69 | $7.69 | 23,100 |
| 2025-01-30 | $7.60 | $7.60 | 43,000 |
| 2025-01-29 | $7.34 | $7.34 | 38,100 |
| 2025-01-28 | $7.43 | $7.43 | 46,200 |
| 2025-01-27 | $7.62 | $7.62 | 39,000 |
| 2025-01-24 | $7.85 | $7.85 | 26,500 |
| 2025-01-23 | $7.75 | $7.75 | 26,400 |
| 2025-01-22 | $7.82 | $7.81 | 24,400 |
| 2025-01-21 | $7.87 | $7.87 | 36,100 |
| 2025-01-17 | $7.97 | $7.97 | 57,500 |
| 2025-01-16 | $8.07 | $8.07 | 10,700 |
| 2025-01-15 | $8.20 | $8.20 | 17,400 |
| 2025-01-14 | $8.13 | $8.13 | 34,600 |
| 2025-01-13 | $8.23 | $8.23 | 19,200 |
| 2025-01-10 | $8.19 | $8.19 | 45,700 |
| 2025-01-08 | $8.22 | $8.22 | 23,100 |
| 2025-01-07 | $8.35 | $8.35 | 17,200 |
| 2025-01-06 | $8.32 | $8.32 | 23,900 |
| 2025-01-03 | $8.26 | $8.26 | 28,800 |
| 2025-01-02 | $8.19 | $8.19 | 24,200 |