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
- 2009-01-08 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 | $23.03 | $35.61 | 4,300 |
| 2025-12-30 | $23.01 | $35.58 | 5,600 |
| 2025-12-29 | $23.34 | $36.09 | 0 |
| 2025-12-26 | $23.34 | $36.09 | 0 |
| 2025-12-24 | $23.34 | $36.09 | 0 |
| 2025-12-23 | $23.34 | $36.09 | 14,900 |
| 2025-12-22 | $23.16 | $35.81 | 10,800 |
| 2025-12-19 | $22.69 | $35.08 | 35,100 |
| 2025-12-18 | $22.26 | $34.42 | 3,900 |
| 2025-12-17 | $21.99 | $34.00 | 20,400 |
| 2025-12-16 | $22.62 | $34.97 | 0 |
| 2025-12-15 | $22.62 | $34.97 | 77,700 |
| 2025-12-12 | $22.62 | $34.97 | 0 |
| 2025-12-11 | $22.62 | $34.97 | 0 |
| 2025-12-10 | $22.62 | $34.97 | 10,100 |
| 2025-12-09 | $23.05 | $35.64 | 37,400 |
| 2025-12-08 | $22.14 | $34.23 | 18,400 |
| 2025-12-05 | $20.80 | $32.16 | 41,500 |
| 2025-12-04 | $19.47 | $30.10 | 0 |
| 2025-12-03 | $19.47 | $30.10 | 0 |
| 2025-12-02 | $19.47 | $30.10 | 0 |
| 2025-12-01 | $19.47 | $30.10 | 0 |
| 2025-11-28 | $19.47 | $30.10 | 7,000 |
| 2025-11-26 | $19.50 | $30.15 | 29,300 |
| 2025-11-25 | $18.53 | $28.65 | 14,000 |
| 2025-11-24 | $18.17 | $28.09 | 39,700 |
| 2025-11-21 | $17.96 | $27.77 | 13,300 |
| 2025-11-20 | $19.05 | $29.45 | 0 |
| 2025-11-19 | $19.05 | $29.45 | 65,900 |
| 2025-11-18 | $18.05 | $27.91 | 19,800 |
| 2025-11-17 | $18.30 | $28.30 | 17,000 |
| 2025-11-14 | $18.80 | $29.07 | 83,100 |
| 2025-11-13 | $18.91 | $29.24 | 6,300 |
| 2025-11-12 | $19.64 | $30.37 | 16,100 |
| 2025-11-11 | $20.42 | $31.57 | 23,300 |
| 2025-11-10 | $20.43 | $31.59 | 1,300 |
| 2025-11-07 | $21.02 | $32.50 | 0 |
| 2025-11-06 | $21.02 | $32.50 | 13,100 |
| 2025-11-05 | $21.42 | $33.12 | 3,600 |
| 2025-11-04 | $20.82 | $32.19 | 64,700 |
| 2025-11-03 | $22.14 | $34.23 | 1,900 |
| 2025-10-31 | $22.11 | $34.19 | 51,700 |
| 2025-10-30 | $22.87 | $35.36 | 23,900 |
| 2025-10-29 | $21.60 | $33.40 | 94,000 |
| 2025-10-28 | $20.91 | $32.33 | 147,900 |
| 2025-10-27 | $19.37 | $29.95 | 30,500 |
| 2025-10-24 | $20.38 | $31.51 | 57,200 |
| 2025-10-23 | $18.17 | $28.09 | 18,100 |
| 2025-10-22 | $17.52 | $27.09 | 26,900 |
| 2025-10-21 | $17.46 | $27.00 | 0 |
| 2025-10-20 | $17.46 | $27.00 | 20,200 |
| 2025-10-17 | $17.45 | $26.98 | 2,300 |
| 2025-10-16 | $17.59 | $27.20 | 200 |
| 2025-10-15 | $17.96 | $27.77 | 400 |
| 2025-10-14 | $17.63 | $27.26 | 103,700 |
| 2025-10-13 | $17.51 | $27.07 | 0 |
| 2025-10-10 | $17.51 | $27.07 | 38,900 |
| 2025-10-09 | $18.05 | $27.91 | 1,900 |
| 2025-10-08 | $17.84 | $27.58 | 1,100 |
| 2025-10-07 | $17.86 | $27.61 | 900 |
| 2025-10-06 | $17.94 | $27.74 | 5,300 |
| 2025-10-03 | $17.53 | $27.10 | 900 |
| 2025-10-02 | $18.07 | $27.94 | 1,600 |
| 2025-10-01 | $17.60 | $27.21 | 800 |
| 2025-09-30 | $17.12 | $26.47 | 2,900 |
| 2025-09-29 | $16.71 | $25.84 | 500 |
| 2025-09-26 | $16.26 | $25.14 | 1,000 |
| 2025-09-25 | $16.21 | $25.06 | 3,100 |
| 2025-09-24 | $16.22 | $25.08 | 1,500 |
| 2025-09-23 | $16.37 | $25.31 | 1,400 |
| 2025-09-22 | $16.80 | $25.98 | 400 |
| 2025-09-19 | $17.19 | $26.58 | 10,600 |
| 2025-09-18 | $17.22 | $26.63 | 5,400 |
| 2025-09-17 | $17.18 | $26.56 | 8,000 |
| 2025-09-16 | $17.36 | $26.84 | 17,700 |
| 2025-09-15 | $17.48 | $27.03 | 200 |
| 2025-09-12 | $17.00 | $26.29 | 100 |
| 2025-09-11 | $17.02 | $26.32 | 4,800 |
| 2025-09-10 | $15.53 | $24.01 | 1,100 |
| 2025-09-09 | $15.15 | $23.42 | 2,100 |
| 2025-09-08 | $15.16 | $23.44 | 200 |
| 2025-09-05 | $15.16 | $23.44 | 0 |
| 2025-09-04 | $15.16 | $23.44 | 1,800 |
| 2025-09-03 | $14.74 | $22.79 | 0 |
| 2025-09-02 | $14.74 | $22.79 | 0 |
| 2025-08-29 | $14.74 | $22.79 | 0 |
| 2025-08-28 | $14.74 | $22.79 | 0 |
| 2025-08-27 | $14.74 | $22.79 | 0 |
| 2025-08-26 | $14.74 | $22.79 | 100 |
| 2025-08-25 | $14.75 | $22.81 | 2,200 |
| 2025-08-22 | $14.89 | $23.02 | 100 |
| 2025-08-21 | $14.74 | $22.79 | 6,300 |
| 2025-08-20 | $14.45 | $22.34 | 100 |
| 2025-08-19 | $14.51 | $22.44 | 2,800 |
| 2025-08-18 | $14.71 | $22.74 | 400 |
| 2025-08-15 | $14.58 | $22.54 | 34,000 |
| 2025-08-14 | $14.71 | $22.74 | 26,900 |
| 2025-08-13 | $15.01 | $23.21 | 4,000 |
| 2025-08-12 | $14.92 | $23.07 | 0 |
| 2025-08-11 | $14.92 | $23.07 | 4,300 |
| 2025-08-08 | $14.63 | $22.62 | 400 |
| 2025-08-07 | $14.29 | $22.09 | 700 |
| 2025-08-06 | $14.44 | $22.33 | 4,700 |
| 2025-08-05 | $13.71 | $21.20 | 600 |
| 2025-08-04 | $14.12 | $21.83 | 800 |
| 2025-08-01 | $14.13 | $21.85 | 10,700 |
| 2025-07-31 | $13.63 | $21.07 | 400 |
| 2025-07-30 | $13.79 | $21.32 | 0 |
| 2025-07-29 | $13.79 | $21.32 | 0 |
| 2025-07-28 | $13.79 | $21.32 | 5,300 |
| 2025-07-25 | $13.98 | $21.62 | 1,100 |
| 2025-07-24 | $13.93 | $21.54 | 1,500 |
| 2025-07-23 | $14.38 | $22.23 | 600 |
| 2025-07-22 | $14.28 | $22.08 | 3,200 |
| 2025-07-21 | $14.36 | $22.20 | 2,200 |
| 2025-07-18 | $14.69 | $22.71 | 200 |
| 2025-07-17 | $14.71 | $22.74 | 800 |
| 2025-07-16 | $14.97 | $23.15 | 0 |
| 2025-07-15 | $14.97 | $23.15 | 0 |
| 2025-07-14 | $14.97 | $23.15 | 0 |
| 2025-07-11 | $14.97 | $23.15 | 2,800 |
| 2025-07-10 | $15.31 | $23.67 | 5,300 |
| 2025-07-09 | $15.09 | $23.33 | 0 |
| 2025-07-08 | $15.09 | $23.33 | 100 |
| 2025-07-07 | $15.13 | $23.39 | 2,200 |
| 2025-07-03 | $15.10 | $23.35 | 0 |
| 2025-07-02 | $15.10 | $23.35 | 400 |
| 2025-07-01 | $14.98 | $23.16 | 0 |
| 2025-06-30 | $14.98 | $23.16 | 300 |
| 2025-06-27 | $14.91 | $23.05 | 900 |
| 2025-06-26 | $14.96 | $23.13 | 600 |
| 2025-06-25 | $14.63 | $22.62 | 300 |
| 2025-06-24 | $14.46 | $22.36 | 800 |
| 2025-06-23 | $14.42 | $22.30 | 4,900 |
| 2025-06-20 | $14.49 | $22.19 | 11,400 |
| 2025-06-18 | $14.05 | $21.52 | 0 |
| 2025-06-17 | $14.05 | $21.52 | 3,700 |
| 2025-06-16 | $14.42 | $22.08 | 2,600 |
| 2025-06-13 | $14.20 | $21.75 | 57,300 |
| 2025-06-12 | $14.16 | $21.69 | 200 |
| 2025-06-11 | $14.07 | $21.55 | 1,100 |
| 2025-06-10 | $13.76 | $21.07 | 6,600 |
| 2025-06-09 | $14.25 | $21.82 | 200 |
| 2025-06-06 | $14.05 | $21.52 | 1,100 |
| 2025-06-05 | $14.06 | $21.53 | 400 |
| 2025-06-04 | $13.91 | $21.30 | 1,500 |
| 2025-06-03 | $14.00 | $21.44 | 100 |
| 2025-06-02 | $13.85 | $21.21 | 700 |
| 2025-05-30 | $13.61 | $20.84 | 1,200 |
| 2025-05-29 | $13.70 | $20.98 | 1,300 |
| 2025-05-28 | $13.94 | $21.35 | 700 |
| 2025-05-27 | $13.87 | $21.24 | 600 |
| 2025-05-23 | $13.73 | $21.03 | 1,000 |
| 2025-05-22 | $13.33 | $20.41 | 0 |
| 2025-05-21 | $13.33 | $20.41 | 300 |
| 2025-05-20 | $13.68 | $20.95 | 100 |
| 2025-05-19 | $13.59 | $20.81 | 0 |
| 2025-05-16 | $13.59 | $20.81 | 1,000 |
| 2025-05-15 | $13.25 | $20.29 | 0 |
| 2025-05-14 | $13.25 | $20.29 | 200 |
| 2025-05-13 | $13.34 | $20.43 | 600 |
| 2025-05-12 | $13.37 | $20.48 | 3,000 |
| 2025-05-09 | $13.01 | $19.92 | 700 |
| 2025-05-08 | $13.02 | $19.94 | 500 |
| 2025-05-07 | $12.90 | $19.76 | 1,100 |
| 2025-05-06 | $12.80 | $19.60 | 0 |
| 2025-05-05 | $12.80 | $19.60 | 200 |
| 2025-05-02 | $12.25 | $18.76 | 0 |
| 2025-05-01 | $12.25 | $18.76 | 1,800 |
| 2025-04-30 | $11.56 | $17.70 | 0 |
| 2025-04-29 | $11.56 | $17.70 | 1,100 |
| 2025-04-28 | $11.33 | $17.35 | 500 |
| 2025-04-25 | $11.13 | $17.05 | 3,600 |
| 2025-04-24 | $11.36 | $17.40 | 8,000 |
| 2025-04-23 | $12.52 | $19.17 | 900 |
| 2025-04-22 | $12.43 | $19.04 | 1,300 |
| 2025-04-21 | $12.58 | $19.27 | 0 |
| 2025-04-17 | $12.58 | $19.27 | 400 |
| 2025-04-16 | $12.26 | $18.78 | 1,100 |
| 2025-04-15 | $12.22 | $18.71 | 1,000 |
| 2025-04-14 | $12.12 | $18.56 | 500 |
| 2025-04-11 | $12.23 | $18.73 | 2,400 |
| 2025-04-10 | $11.89 | $18.21 | 2,300 |
| 2025-04-09 | $11.74 | $17.98 | 5,700 |
| 2025-04-08 | $11.30 | $17.31 | 600 |
| 2025-04-07 | $11.60 | $17.76 | 11,400 |
| 2025-04-04 | $11.69 | $17.90 | 1,200 |
| 2025-04-03 | $12.18 | $18.65 | 16,800 |
| 2025-04-02 | $12.18 | $18.65 | 1,400 |
| 2025-04-01 | $11.80 | $18.07 | 0 |
| 2025-03-31 | $11.80 | $18.07 | 800 |
| 2025-03-28 | $11.64 | $17.83 | 8,300 |
| 2025-03-27 | $11.96 | $18.32 | 400 |
| 2025-03-26 | $12.32 | $18.87 | 2,500 |
| 2025-03-25 | $12.52 | $19.17 | 1,300 |
| 2025-03-24 | $12.38 | $18.96 | 1,500 |
| 2025-03-21 | $12.15 | $18.61 | 900 |
| 2025-03-20 | $12.59 | $19.08 | 4,200 |
| 2025-03-19 | $12.85 | $19.47 | 2,000 |
| 2025-03-18 | $12.39 | $18.77 | 0 |
| 2025-03-17 | $12.39 | $18.77 | 0 |
| 2025-03-14 | $12.39 | $18.77 | 10,800 |
| 2025-03-13 | $11.90 | $18.03 | 200 |
| 2025-03-12 | $12.45 | $18.87 | 2,800 |
| 2025-03-11 | $12.34 | $18.70 | 1,600 |
| 2025-03-10 | $12.51 | $18.96 | 64,900 |
| 2025-03-07 | $12.72 | $19.27 | 133,300 |
| 2025-03-06 | $13.09 | $19.83 | 14,800 |
| 2025-03-05 | $15.45 | $23.41 | 34,200 |
| 2025-03-04 | $15.15 | $22.96 | 25,700 |
| 2025-03-03 | $15.31 | $23.20 | 24,000 |
| 2025-02-28 | $15.54 | $23.55 | 35,000 |
| 2025-02-27 | $16.03 | $24.29 | 3,800 |
| 2025-02-26 | $16.48 | $24.97 | 3,000 |
| 2025-02-25 | $16.22 | $24.58 | 4,200 |
| 2025-02-24 | $16.27 | $24.65 | 2,600 |
| 2025-02-21 | $16.43 | $24.90 | 1,600 |
| 2025-02-20 | $16.55 | $25.08 | 0 |
| 2025-02-19 | $16.55 | $25.08 | 7,600 |
| 2025-02-18 | $16.24 | $24.61 | 200 |
| 2025-02-14 | $16.47 | $24.96 | 0 |
| 2025-02-13 | $16.47 | $24.96 | 1,900 |
| 2025-02-12 | $16.48 | $24.97 | 200 |
| 2025-02-11 | $16.82 | $25.49 | 400 |
| 2025-02-10 | $16.78 | $25.43 | 1,200 |
| 2025-02-07 | $17.15 | $25.99 | 0 |
| 2025-02-06 | $17.15 | $25.99 | 400 |
| 2025-02-05 | $17.11 | $25.93 | 3,900 |
| 2025-02-04 | $16.59 | $25.14 | 4,500 |
| 2025-02-03 | $16.32 | $24.73 | 17,300 |
| 2025-01-31 | $16.49 | $24.99 | 16,100 |
| 2025-01-30 | $17.17 | $26.02 | 54,800 |
| 2025-01-29 | $17.68 | $26.79 | 10,700 |
| 2025-01-28 | $17.40 | $26.37 | 18,300 |
| 2025-01-27 | $17.91 | $27.14 | 8,600 |
| 2025-01-24 | $18.82 | $28.52 | 5,800 |
| 2025-01-23 | $18.96 | $28.73 | 30,700 |
| 2025-01-22 | $17.57 | $26.62 | 9,000 |
| 2025-01-21 | $17.06 | $25.85 | 1,800 |
| 2025-01-17 | $16.97 | $25.71 | 900 |
| 2025-01-16 | $16.64 | $25.21 | 500 |
| 2025-01-15 | $16.95 | $25.68 | 1,200 |
| 2025-01-14 | $17.21 | $26.08 | 900 |
| 2025-01-13 | $17.22 | $26.09 | 0 |
| 2025-01-10 | $17.22 | $26.09 | 1,200 |
| 2025-01-08 | $17.59 | $26.65 | 0 |
| 2025-01-07 | $17.59 | $26.65 | 300 |
| 2025-01-06 | $17.75 | $26.90 | 6,100 |
| 2025-01-03 | $18.73 | $28.38 | 1,800 |
| 2025-01-02 | $18.95 | $28.71 | 200 |