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
- 2009-12-29 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 | $23.23 | $36.53 | 15,400 |
| 2025-12-30 | $22.91 | $36.02 | 12,500 |
| 2025-12-29 | $23.67 | $37.22 | 29,400 |
| 2025-12-26 | $23.13 | $36.37 | 12,900 |
| 2025-12-24 | $23.54 | $37.01 | 12,600 |
| 2025-12-23 | $23.04 | $36.23 | 17,100 |
| 2025-12-22 | $23.05 | $36.24 | 75,800 |
| 2025-12-19 | $23.07 | $36.27 | 33,300 |
| 2025-12-18 | $22.83 | $35.90 | 15,600 |
| 2025-12-17 | $22.35 | $35.14 | 13,600 |
| 2025-12-16 | $22.21 | $34.92 | 17,700 |
| 2025-12-15 | $22.52 | $35.41 | 21,000 |
| 2025-12-12 | $22.84 | $35.91 | 19,100 |
| 2025-12-11 | $22.51 | $35.39 | 24,400 |
| 2025-12-10 | $22.65 | $35.61 | 26,400 |
| 2025-12-09 | $22.91 | $36.02 | 31,700 |
| 2025-12-08 | $22.54 | $35.44 | 12,000 |
| 2025-12-05 | $22.25 | $34.98 | 21,600 |
| 2025-12-04 | $22.45 | $35.30 | 24,100 |
| 2025-12-03 | $22.19 | $34.89 | 50,200 |
| 2025-12-02 | $21.32 | $33.52 | 20,800 |
| 2025-12-01 | $21.16 | $33.27 | 25,900 |
| 2025-11-28 | $21.80 | $34.28 | 13,200 |
| 2025-11-26 | $21.75 | $34.20 | 25,800 |
| 2025-11-25 | $21.26 | $33.43 | 58,600 |
| 2025-11-24 | $21.35 | $33.57 | 21,000 |
| 2025-11-21 | $22.36 | $35.16 | 14,300 |
| 2025-11-20 | $22.57 | $35.49 | 20,600 |
| 2025-11-19 | $23.24 | $36.54 | 24,600 |
| 2025-11-18 | $23.63 | $37.15 | 36,900 |
| 2025-11-17 | $23.62 | $37.14 | 20,800 |
| 2025-11-14 | $23.88 | $37.55 | 9,600 |
| 2025-11-13 | $23.93 | $37.63 | 9,600 |
| 2025-11-12 | $24.00 | $37.74 | 8,600 |
| 2025-11-11 | $23.80 | $37.42 | 10,600 |
| 2025-11-10 | $24.23 | $38.10 | 12,800 |
| 2025-11-07 | $23.99 | $37.72 | 9,500 |
| 2025-11-06 | $24.19 | $38.04 | 14,300 |
| 2025-11-05 | $24.20 | $38.05 | 24,800 |
| 2025-11-04 | $23.81 | $37.44 | 19,800 |
| 2025-11-03 | $24.36 | $38.30 | 14,600 |
| 2025-10-31 | $24.88 | $39.12 | 14,100 |
| 2025-10-30 | $24.65 | $38.76 | 12,200 |
| 2025-10-29 | $24.90 | $39.15 | 44,700 |
| 2025-10-28 | $24.85 | $39.07 | 28,200 |
| 2025-10-27 | $24.64 | $38.74 | 16,400 |
| 2025-10-24 | $24.88 | $39.12 | 11,200 |
| 2025-10-23 | $24.92 | $39.18 | 6,100 |
| 2025-10-22 | $24.80 | $38.71 | 4,700 |
| 2025-10-21 | $25.11 | $39.20 | 14,700 |
| 2025-10-20 | $25.00 | $39.02 | 7,100 |
| 2025-10-17 | $24.95 | $38.95 | 343,400 |
| 2025-10-16 | $25.40 | $39.65 | 16,200 |
| 2025-10-15 | $25.45 | $39.73 | 19,300 |
| 2025-10-14 | $26.78 | $41.80 | 12,700 |
| 2025-10-13 | $26.06 | $40.68 | 13,500 |
| 2025-10-10 | $27.00 | $42.15 | 17,300 |
| 2025-10-09 | $26.80 | $41.83 | 10,600 |
| 2025-10-08 | $27.50 | $42.93 | 15,500 |
| 2025-10-07 | $26.67 | $41.63 | 14,900 |
| 2025-10-06 | $27.27 | $42.57 | 26,900 |
| 2025-10-03 | $28.32 | $44.21 | 10,700 |
| 2025-10-02 | $27.75 | $43.32 | 6,400 |
| 2025-10-01 | $27.50 | $42.93 | 14,600 |
| 2025-09-30 | $27.69 | $43.22 | 36,800 |
| 2025-09-29 | $27.55 | $43.00 | 19,100 |
| 2025-09-26 | $27.80 | $43.39 | 16,600 |
| 2025-09-25 | $26.70 | $41.68 | 7,500 |
| 2025-09-24 | $26.68 | $41.65 | 10,800 |
| 2025-09-23 | $26.50 | $41.36 | 14,000 |
| 2025-09-22 | $26.75 | $41.76 | 11,900 |
| 2025-09-19 | $26.55 | $41.44 | 24,600 |
| 2025-09-18 | $26.79 | $41.82 | 16,800 |
| 2025-09-17 | $26.62 | $41.55 | 15,800 |
| 2025-09-16 | $27.72 | $43.27 | 26,100 |
| 2025-09-15 | $27.50 | $42.93 | 31,600 |
| 2025-09-12 | $26.76 | $41.77 | 18,100 |
| 2025-09-11 | $26.50 | $41.36 | 31,600 |
| 2025-09-10 | $24.94 | $38.93 | 11,800 |
| 2025-09-09 | $24.21 | $37.79 | 13,400 |
| 2025-09-08 | $24.62 | $38.43 | 8,100 |
| 2025-09-05 | $24.17 | $37.73 | 12,700 |
| 2025-09-04 | $23.89 | $37.29 | 19,200 |
| 2025-09-03 | $24.14 | $37.68 | 16,000 |
| 2025-09-02 | $23.90 | $37.31 | 7,200 |
| 2025-08-29 | $23.78 | $37.12 | 12,400 |
| 2025-08-28 | $23.92 | $37.34 | 12,000 |
| 2025-08-27 | $23.85 | $37.23 | 14,600 |
| 2025-08-26 | $23.81 | $37.17 | 24,200 |
| 2025-08-25 | $23.75 | $37.07 | 6,200 |
| 2025-08-22 | $23.87 | $37.26 | 31,000 |
| 2025-08-21 | $23.75 | $37.07 | 13,100 |
| 2025-08-20 | $23.37 | $36.48 | 8,600 |
| 2025-08-19 | $23.52 | $36.71 | 24,400 |
| 2025-08-18 | $24.64 | $38.46 | 11,500 |
| 2025-08-15 | $24.37 | $38.04 | 12,600 |
| 2025-08-14 | $24.04 | $37.53 | 5,700 |
| 2025-08-13 | $23.52 | $36.71 | 8,000 |
| 2025-08-12 | $23.68 | $36.96 | 7,800 |
| 2025-08-11 | $22.98 | $35.87 | 23,200 |
| 2025-08-08 | $23.26 | $36.31 | 10,900 |
| 2025-08-07 | $24.27 | $37.88 | 15,000 |
| 2025-08-06 | $24.74 | $38.62 | 11,800 |
| 2025-08-05 | $24.60 | $38.40 | 9,000 |
| 2025-08-04 | $24.38 | $38.06 | 14,800 |
| 2025-08-01 | $24.82 | $38.74 | 28,900 |
| 2025-07-31 | $23.76 | $37.09 | 17,300 |
| 2025-07-30 | $23.94 | $37.37 | 24,100 |
| 2025-07-29 | $24.47 | $38.20 | 24,200 |
| 2025-07-28 | $24.11 | $37.63 | 32,900 |
| 2025-07-25 | $25.06 | $39.12 | 41,600 |
| 2025-07-24 | $25.55 | $39.88 | 10,300 |
| 2025-07-23 | $25.50 | $39.80 | 10,600 |
| 2025-07-22 | $25.14 | $39.24 | 144,600 |
| 2025-07-21 | $25.50 | $39.80 | 13,000 |
| 2025-07-18 | $25.98 | $40.55 | 39,700 |
| 2025-07-17 | $25.74 | $40.18 | 8,800 |
| 2025-07-16 | $25.10 | $39.18 | 8,200 |
| 2025-07-15 | $25.18 | $39.30 | 23,000 |
| 2025-07-14 | $25.68 | $40.08 | 12,300 |
| 2025-07-11 | $25.55 | $39.88 | 32,700 |
| 2025-07-10 | $25.50 | $39.80 | 10,700 |
| 2025-07-09 | $25.57 | $39.91 | 23,700 |
| 2025-07-08 | $25.55 | $39.88 | 8,600 |
| 2025-07-07 | $25.50 | $39.80 | 15,900 |
| 2025-07-03 | $25.44 | $39.71 | 27,700 |
| 2025-07-02 | $25.06 | $39.12 | 20,000 |
| 2025-07-01 | $25.45 | $39.73 | 20,700 |
| 2025-06-30 | $25.73 | $40.16 | 19,600 |
| 2025-06-27 | $25.60 | $39.96 | 7,100 |
| 2025-06-26 | $26.05 | $40.66 | 14,700 |
| 2025-06-25 | $24.71 | $38.57 | 132,100 |
| 2025-06-24 | $24.56 | $38.34 | 18,300 |
| 2025-06-23 | $25.50 | $39.80 | 19,800 |
| 2025-06-20 | $25.65 | $40.04 | 28,900 |
| 2025-06-18 | $26.56 | $41.46 | 22,900 |
| 2025-06-17 | $26.25 | $40.97 | 11,900 |
| 2025-06-16 | $26.74 | $41.74 | 23,600 |
| 2025-06-13 | $26.48 | $41.33 | 16,000 |
| 2025-06-12 | $25.83 | $40.32 | 34,900 |
| 2025-06-11 | $24.99 | $39.01 | 20,200 |
| 2025-06-10 | $25.18 | $39.30 | 63,900 |
| 2025-06-09 | $26.03 | $40.63 | 88,100 |
| 2025-06-06 | $26.10 | $40.74 | 55,000 |
| 2025-06-05 | $27.14 | $42.36 | 11,100 |
| 2025-06-04 | $26.64 | $41.58 | 40,000 |
| 2025-06-03 | $26.52 | $41.40 | 23,000 |
| 2025-06-02 | $26.20 | $40.90 | 40,100 |
| 2025-05-30 | $26.03 | $40.63 | 105,000 |
| 2025-05-29 | $26.02 | $40.62 | 16,300 |
| 2025-05-28 | $25.82 | $40.30 | 15,300 |
| 2025-05-27 | $25.51 | $39.82 | 24,800 |
| 2025-05-23 | $25.00 | $39.02 | 14,100 |
| 2025-05-22 | $24.89 | $38.85 | 27,100 |
| 2025-05-21 | $24.32 | $37.96 | 55,500 |
| 2025-05-20 | $24.20 | $37.77 | 56,600 |
| 2025-05-19 | $24.33 | $37.98 | 39,000 |
| 2025-05-16 | $24.00 | $37.46 | 51,600 |
| 2025-05-15 | $23.73 | $37.04 | 14,200 |
| 2025-05-14 | $22.36 | $34.90 | 6,900 |
| 2025-05-13 | $22.63 | $35.32 | 28,700 |
| 2025-05-12 | $22.00 | $34.34 | 29,200 |
| 2025-05-09 | $22.97 | $35.85 | 128,300 |
| 2025-05-08 | $23.11 | $36.07 | 27,500 |
| 2025-05-07 | $23.04 | $35.96 | 18,000 |
| 2025-05-06 | $23.61 | $36.85 | 24,600 |
| 2025-05-05 | $24.13 | $37.67 | 11,000 |
| 2025-05-02 | $23.46 | $36.62 | 14,200 |
| 2025-05-01 | $22.84 | $35.65 | 20,300 |
| 2025-04-30 | $23.43 | $36.57 | 19,600 |
| 2025-04-29 | $23.15 | $36.14 | 44,900 |
| 2025-04-28 | $22.65 | $35.36 | 10,600 |
| 2025-04-25 | $22.58 | $35.25 | 7,400 |
| 2025-04-24 | $22.45 | $35.04 | 34,600 |
| 2025-04-23 | $22.14 | $34.56 | 19,500 |
| 2025-04-22 | $22.78 | $35.56 | 19,200 |
| 2025-04-21 | $22.81 | $35.61 | 15,800 |
| 2025-04-17 | $22.67 | $35.39 | 20,900 |
| 2025-04-16 | $23.51 | $36.27 | 65,300 |
| 2025-04-15 | $23.13 | $35.69 | 40,700 |
| 2025-04-14 | $22.45 | $34.64 | 39,400 |
| 2025-04-11 | $22.00 | $33.94 | 63,300 |
| 2025-04-10 | $21.24 | $32.77 | 45,200 |
| 2025-04-09 | $20.85 | $32.17 | 309,900 |
| 2025-04-08 | $20.01 | $30.87 | 66,300 |
| 2025-04-07 | $19.23 | $29.67 | 62,000 |
| 2025-04-04 | $19.41 | $29.95 | 41,800 |
| 2025-04-03 | $21.30 | $32.86 | 77,300 |
| 2025-04-02 | $20.35 | $31.40 | 66,200 |
| 2025-04-01 | $20.41 | $31.49 | 12,100 |
| 2025-03-31 | $20.18 | $31.13 | 17,100 |
| 2025-03-28 | $20.23 | $31.21 | 44,500 |
| 2025-03-27 | $20.39 | $31.46 | 25,100 |
| 2025-03-26 | $20.21 | $31.18 | 18,000 |
| 2025-03-25 | $20.42 | $31.50 | 16,700 |
| 2025-03-24 | $20.54 | $31.69 | 21,900 |
| 2025-03-21 | $20.57 | $31.74 | 29,400 |
| 2025-03-20 | $21.29 | $32.85 | 23,700 |
| 2025-03-19 | $21.75 | $33.56 | 75,700 |
| 2025-03-18 | $21.65 | $33.40 | 42,300 |
| 2025-03-17 | $21.55 | $33.25 | 58,300 |
| 2025-03-14 | $21.55 | $33.25 | 91,600 |
| 2025-03-13 | $20.78 | $32.06 | 53,900 |
| 2025-03-12 | $20.73 | $31.98 | 143,200 |
| 2025-03-11 | $20.06 | $30.95 | 65,100 |
| 2025-03-10 | $20.25 | $31.24 | 109,300 |
| 2025-03-07 | $20.25 | $31.24 | 373,900 |
| 2025-03-06 | $21.19 | $32.69 | 136,100 |
| 2025-03-05 | $21.38 | $32.99 | 174,400 |
| 2025-03-04 | $21.00 | $32.40 | 483,200 |
| 2025-03-03 | $21.42 | $33.05 | 231,200 |
| 2025-02-28 | $18.53 | $28.59 | 119,200 |
| 2025-02-27 | $17.60 | $27.15 | 17,100 |
| 2025-02-26 | $17.80 | $27.46 | 49,800 |
| 2025-02-25 | $17.63 | $27.20 | 108,800 |
| 2025-02-24 | $16.52 | $25.49 | 109,600 |
| 2025-02-21 | $15.99 | $24.67 | 125,800 |
| 2025-02-20 | $16.90 | $26.07 | 34,300 |
| 2025-02-19 | $16.95 | $26.15 | 98,500 |
| 2025-02-18 | $17.23 | $26.58 | 86,600 |
| 2025-02-14 | $15.60 | $24.07 | 8,900 |
| 2025-02-13 | $15.60 | $24.07 | 75,400 |
| 2025-02-12 | $14.84 | $22.90 | 13,000 |
| 2025-02-11 | $14.96 | $23.08 | 67,700 |
| 2025-02-10 | $15.32 | $23.64 | 22,100 |
| 2025-02-07 | $14.82 | $22.86 | 17,300 |
| 2025-02-06 | $14.69 | $22.66 | 18,700 |
| 2025-02-05 | $15.14 | $23.36 | 15,000 |
| 2025-02-04 | $15.40 | $23.76 | 11,800 |
| 2025-02-03 | $15.31 | $23.62 | 38,000 |
| 2025-01-31 | $15.10 | $23.30 | 136,200 |
| 2025-01-30 | $15.00 | $23.14 | 27,300 |
| 2025-01-29 | $15.38 | $23.73 | 14,400 |
| 2025-01-28 | $15.85 | $24.45 | 11,600 |
| 2025-01-27 | $15.64 | $24.13 | 69,600 |
| 2025-01-24 | $15.59 | $24.05 | 30,400 |
| 2025-01-23 | $15.40 | $23.76 | 28,700 |
| 2025-01-22 | $15.79 | $24.36 | 14,400 |
| 2025-01-21 | $15.41 | $23.77 | 156,900 |
| 2025-01-17 | $15.01 | $23.16 | 26,600 |
| 2025-01-16 | $14.86 | $22.93 | 27,600 |
| 2025-01-15 | $14.86 | $22.93 | 79,900 |
| 2025-01-14 | $14.40 | $22.22 | 13,300 |
| 2025-01-13 | $14.50 | $22.37 | 90,100 |
| 2025-01-10 | $14.55 | $22.45 | 42,400 |
| 2025-01-08 | $14.50 | $22.37 | 4,700 |
| 2025-01-07 | $14.56 | $22.46 | 49,600 |
| 2025-01-06 | $14.19 | $21.89 | 26,700 |
| 2025-01-03 | $14.30 | $22.06 | 89,700 |
| 2025-01-02 | $14.23 | $21.95 | 27,600 |