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
- 2012-05-15 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 | $24.56 | $42.76 | 1,400 |
| 2025-12-30 | $23.57 | $41.03 | 400 |
| 2025-12-29 | $22.55 | $39.26 | 2,100 |
| 2025-12-26 | $23.35 | $40.65 | 3,700 |
| 2025-12-24 | $22.55 | $39.26 | 1,200 |
| 2025-12-23 | $23.20 | $40.39 | 1,000 |
| 2025-12-22 | $22.50 | $39.17 | 29,900 |
| 2025-12-19 | $22.55 | $39.26 | 4,400 |
| 2025-12-18 | $22.88 | $39.83 | 6,100 |
| 2025-12-17 | $23.23 | $40.44 | 2,400 |
| 2025-12-16 | $22.84 | $39.76 | 1,000 |
| 2025-12-15 | $22.90 | $39.87 | 4,100 |
| 2025-12-12 | $22.71 | $39.54 | 1,300 |
| 2025-12-11 | $22.89 | $39.85 | 800 |
| 2025-12-10 | $22.11 | $38.49 | 1,100 |
| 2025-12-09 | $22.78 | $39.66 | 3,500 |
| 2025-12-08 | $21.93 | $38.18 | 1,300 |
| 2025-12-05 | $22.18 | $38.61 | 2,500 |
| 2025-12-04 | $22.20 | $38.65 | 2,500 |
| 2025-12-03 | $21.98 | $38.27 | 21,900 |
| 2025-12-02 | $21.91 | $38.14 | 6,500 |
| 2025-12-01 | $22.48 | $39.14 | 1,700 |
| 2025-11-28 | $21.56 | $37.54 | 1,200 |
| 2025-11-26 | $21.26 | $37.01 | 10,400 |
| 2025-11-25 | $21.26 | $37.01 | 122,900 |
| 2025-11-24 | $20.09 | $34.98 | 1,700 |
| 2025-11-21 | $20.97 | $36.51 | 1,600 |
| 2025-11-20 | $20.82 | $36.25 | 3,300 |
| 2025-11-19 | $20.60 | $35.86 | 3,800 |
| 2025-11-18 | $20.47 | $35.64 | 12,800 |
| 2025-11-17 | $21.06 | $36.66 | 7,400 |
| 2025-11-14 | $22.05 | $38.39 | 2,200 |
| 2025-11-13 | $22.09 | $38.46 | 4,000 |
| 2025-11-12 | $22.05 | $38.39 | 34,300 |
| 2025-11-11 | $21.44 | $37.33 | 3,900 |
| 2025-11-10 | $20.99 | $36.54 | 4,200 |
| 2025-11-07 | $20.32 | $35.38 | 2,100 |
| 2025-11-06 | $20.72 | $36.07 | 1,100 |
| 2025-11-05 | $20.22 | $35.20 | 2,100 |
| 2025-11-04 | $20.15 | $35.08 | 4,600 |
| 2025-11-03 | $20.06 | $34.92 | 3,600 |
| 2025-10-31 | $20.74 | $36.11 | 1,100 |
| 2025-10-30 | $20.60 | $35.86 | 3,300 |
| 2025-10-29 | $20.36 | $35.45 | 4,400 |
| 2025-10-28 | $20.21 | $35.19 | 6,100 |
| 2025-10-27 | $19.91 | $34.66 | 5,200 |
| 2025-10-24 | $19.77 | $34.42 | 34,900 |
| 2025-10-23 | $19.21 | $33.44 | 2,100 |
| 2025-10-22 | $19.82 | $34.51 | 1,300 |
| 2025-10-21 | $19.80 | $34.47 | 3,600 |
| 2025-10-20 | $20.01 | $34.84 | 2,200 |
| 2025-10-17 | $19.70 | $34.30 | 2,900 |
| 2025-10-16 | $20.00 | $34.82 | 2,900 |
| 2025-10-15 | $17.88 | $31.13 | 1,400 |
| 2025-10-14 | $18.45 | $32.12 | 1,000 |
| 2025-10-13 | $18.25 | $31.77 | 3,300 |
| 2025-10-10 | $18.26 | $31.79 | 3,700 |
| 2025-10-09 | $18.02 | $31.37 | 2,000 |
| 2025-10-08 | $19.08 | $33.22 | 2,600 |
| 2025-10-07 | $18.86 | $32.83 | 2,800 |
| 2025-10-06 | $19.14 | $33.32 | 1,500 |
| 2025-10-03 | $19.50 | $33.95 | 131,100 |
| 2025-10-02 | $19.25 | $33.51 | 900 |
| 2025-10-01 | $19.35 | $33.69 | 9,300 |
| 2025-09-30 | $19.50 | $33.95 | 25,900 |
| 2025-09-29 | $18.93 | $32.96 | 2,100 |
| 2025-09-26 | $19.22 | $33.46 | 3,300 |
| 2025-09-25 | $19.00 | $33.08 | 32,500 |
| 2025-09-24 | $19.10 | $33.25 | 2,100 |
| 2025-09-23 | $19.40 | $33.77 | 3,300 |
| 2025-09-22 | $19.18 | $33.39 | 2,100 |
| 2025-09-19 | $19.58 | $34.09 | 111,500 |
| 2025-09-18 | $19.33 | $33.65 | 4,900 |
| 2025-09-17 | $19.23 | $33.48 | 1,900 |
| 2025-09-16 | $19.18 | $33.39 | 5,200 |
| 2025-09-15 | $19.50 | $33.95 | 97,100 |
| 2025-09-12 | $18.88 | $32.87 | 2,700 |
| 2025-09-11 | $19.05 | $33.17 | 1,700 |
| 2025-09-10 | $19.27 | $33.55 | 124,400 |
| 2025-09-09 | $18.58 | $32.35 | 1,000 |
| 2025-09-08 | $19.20 | $33.43 | 4,300 |
| 2025-09-05 | $18.26 | $31.79 | 11,400 |
| 2025-09-04 | $18.00 | $31.34 | 1,500 |
| 2025-09-03 | $17.85 | $31.08 | 2,200 |
| 2025-09-02 | $17.93 | $31.22 | 2,500 |
| 2025-08-29 | $18.09 | $31.49 | 1,400 |
| 2025-08-28 | $18.15 | $31.60 | 205,100 |
| 2025-08-27 | $18.16 | $31.62 | 2,200 |
| 2025-08-26 | $18.65 | $32.47 | 2,700 |
| 2025-08-25 | $19.00 | $33.08 | 900 |
| 2025-08-22 | $19.45 | $33.86 | 1,500 |
| 2025-08-21 | $19.30 | $33.60 | 5,600 |
| 2025-08-20 | $19.05 | $33.17 | 201,800 |
| 2025-08-19 | $19.38 | $33.74 | 2,300 |
| 2025-08-18 | $19.13 | $33.30 | 2,900 |
| 2025-08-15 | $19.45 | $33.86 | 53,600 |
| 2025-08-14 | $18.95 | $32.99 | 1,300 |
| 2025-08-13 | $18.77 | $32.68 | 2,700 |
| 2025-08-12 | $18.50 | $32.21 | 3,300 |
| 2025-08-11 | $18.58 | $32.35 | 1,300 |
| 2025-08-08 | $18.79 | $32.71 | 501,900 |
| 2025-08-07 | $17.59 | $30.62 | 7,400 |
| 2025-08-06 | $18.60 | $32.38 | 3,200 |
| 2025-08-05 | $17.66 | $30.75 | 172,300 |
| 2025-08-04 | $17.10 | $29.77 | 5,300 |
| 2025-08-01 | $17.45 | $30.38 | 6,100 |
| 2025-07-31 | $16.75 | $29.16 | 11,500 |
| 2025-07-30 | $15.45 | $26.90 | 900 |
| 2025-07-29 | $15.55 | $27.07 | 5,300 |
| 2025-07-28 | $15.45 | $26.90 | 97,700 |
| 2025-07-25 | $15.30 | $26.64 | 2,600 |
| 2025-07-24 | $15.33 | $26.69 | 7,700 |
| 2025-07-23 | $15.03 | $26.17 | 2,200 |
| 2025-07-22 | $14.15 | $24.63 | 54,100 |
| 2025-07-21 | $14.90 | $25.94 | 57,000 |
| 2025-07-18 | $14.93 | $25.99 | 800 |
| 2025-07-17 | $15.45 | $26.90 | 1,900 |
| 2025-07-16 | $14.83 | $25.82 | 1,900 |
| 2025-07-15 | $15.00 | $26.11 | 600 |
| 2025-07-14 | $15.43 | $26.86 | 1,100 |
| 2025-07-11 | $15.20 | $26.46 | 1,400 |
| 2025-07-10 | $15.98 | $27.82 | 1,400 |
| 2025-07-09 | $16.00 | $27.86 | 9,300 |
| 2025-07-08 | $15.73 | $27.39 | 501,000 |
| 2025-07-07 | $15.21 | $26.48 | 2,200 |
| 2025-07-03 | $15.00 | $26.11 | 3,500 |
| 2025-07-02 | $15.43 | $26.86 | 2,400 |
| 2025-07-01 | $15.20 | $26.46 | 3,600 |
| 2025-06-30 | $15.35 | $26.72 | 1,800 |
| 2025-06-27 | $14.55 | $25.33 | 6,400 |
| 2025-06-26 | $15.00 | $26.11 | 1,700 |
| 2025-06-25 | $15.05 | $26.20 | 2,300 |
| 2025-06-24 | $15.50 | $26.99 | 1,600 |
| 2025-06-23 | $14.76 | $25.70 | 8,100 |
| 2025-06-20 | $14.98 | $26.08 | 6,000 |
| 2025-06-18 | $15.26 | $26.57 | 57,400 |
| 2025-06-17 | $15.70 | $27.33 | 110,000 |
| 2025-06-16 | $15.58 | $27.12 | 2,441,400 |
| 2025-06-13 | $14.88 | $25.91 | 3,800 |
| 2025-06-12 | $14.35 | $24.98 | 0 |
| 2025-06-11 | $14.35 | $24.98 | 400 |
| 2025-06-10 | $15.20 | $26.46 | 102,100 |
| 2025-06-09 | $15.50 | $26.99 | 7,800 |
| 2025-06-06 | $15.15 | $26.38 | 5,900 |
| 2025-06-05 | $15.60 | $27.16 | 400 |
| 2025-06-04 | $15.15 | $26.38 | 0 |
| 2025-06-03 | $15.15 | $26.38 | 0 |
| 2025-06-02 | $15.15 | $26.38 | 0 |
| 2025-05-30 | $15.15 | $26.38 | 0 |
| 2025-05-29 | $15.15 | $26.38 | 27,800 |
| 2025-05-28 | $15.48 | $26.95 | 0 |
| 2025-05-27 | $15.48 | $26.95 | 0 |
| 2025-05-23 | $15.48 | $26.95 | 0 |
| 2025-05-22 | $15.48 | $26.95 | 200 |
| 2025-05-21 | $15.63 | $27.21 | 200 |
| 2025-05-20 | $15.53 | $27.04 | 100 |
| 2025-05-19 | $15.05 | $26.20 | 0 |
| 2025-05-16 | $15.05 | $26.20 | 2,200 |
| 2025-05-15 | $14.50 | $25.24 | 0 |
| 2025-05-14 | $14.50 | $25.24 | 0 |
| 2025-05-13 | $14.50 | $25.24 | 0 |
| 2025-05-12 | $14.50 | $25.24 | 0 |
| 2025-05-09 | $14.50 | $25.24 | 500 |
| 2025-05-08 | $13.65 | $23.76 | 0 |
| 2025-05-07 | $13.65 | $23.76 | 0 |
| 2025-05-06 | $13.65 | $23.76 | 0 |
| 2025-05-05 | $13.65 | $23.76 | 0 |
| 2025-05-02 | $13.65 | $23.76 | 0 |
| 2025-05-01 | $13.65 | $23.76 | 200 |
| 2025-04-30 | $13.60 | $23.68 | 2,300 |
| 2025-04-29 | $14.80 | $25.77 | 300 |
| 2025-04-28 | $14.05 | $24.46 | 0 |
| 2025-04-25 | $14.05 | $24.46 | 0 |
| 2025-04-24 | $14.05 | $24.46 | 0 |
| 2025-04-23 | $14.05 | $24.46 | 4,600 |
| 2025-04-22 | $12.99 | $22.62 | 0 |
| 2025-04-21 | $12.99 | $22.62 | 200 |
| 2025-04-17 | $13.18 | $22.95 | 0 |
| 2025-04-16 | $13.18 | $22.95 | 0 |
| 2025-04-15 | $13.18 | $22.95 | 0 |
| 2025-04-14 | $13.18 | $22.95 | 600 |
| 2025-04-11 | $12.80 | $22.28 | 400 |
| 2025-04-10 | $11.10 | $19.32 | 0 |
| 2025-04-09 | $11.10 | $19.32 | 8,100 |
| 2025-04-08 | $11.59 | $20.18 | 26,000 |
| 2025-04-07 | $12.34 | $20.70 | 1,700 |
| 2025-04-04 | $14.45 | $24.24 | 0 |
| 2025-04-03 | $14.45 | $24.24 | 0 |
| 2025-04-02 | $14.45 | $24.24 | 0 |
| 2025-04-01 | $14.45 | $24.24 | 0 |
| 2025-03-31 | $14.45 | $24.24 | 0 |
| 2025-03-28 | $14.45 | $24.24 | 0 |
| 2025-03-27 | $14.45 | $24.24 | 0 |
| 2025-03-26 | $14.45 | $24.24 | 0 |
| 2025-03-25 | $14.45 | $24.24 | 600 |
| 2025-03-24 | $14.58 | $24.46 | 0 |
| 2025-03-21 | $14.58 | $24.46 | 0 |
| 2025-03-20 | $14.58 | $24.46 | 0 |
| 2025-03-19 | $14.58 | $24.46 | 0 |
| 2025-03-18 | $14.58 | $24.46 | 0 |
| 2025-03-17 | $14.58 | $24.46 | 1,700 |
| 2025-03-14 | $13.65 | $22.90 | 100 |
| 2025-03-13 | $14.03 | $23.54 | 200 |
| 2025-03-12 | $14.08 | $23.62 | 1,000 |
| 2025-03-11 | $13.89 | $23.30 | 300 |
| 2025-03-10 | $14.15 | $23.74 | 500 |
| 2025-03-07 | $13.07 | $21.93 | 0 |
| 2025-03-06 | $13.07 | $21.93 | 0 |
| 2025-03-05 | $13.07 | $21.93 | 0 |
| 2025-03-04 | $13.07 | $21.93 | 200 |
| 2025-03-03 | $13.30 | $22.31 | 0 |
| 2025-02-28 | $13.30 | $22.31 | 0 |
| 2025-02-27 | $13.30 | $22.31 | 0 |
| 2025-02-26 | $13.30 | $22.31 | 0 |
| 2025-02-25 | $13.30 | $22.31 | 300 |
| 2025-02-24 | $12.93 | $21.69 | 1,100 |
| 2025-02-21 | $12.97 | $21.76 | 300 |
| 2025-02-20 | $12.88 | $21.61 | 1,600 |
| 2025-02-19 | $12.68 | $21.27 | 228,700 |
| 2025-02-18 | $12.30 | $20.64 | 400 |
| 2025-02-14 | $12.10 | $20.30 | 0 |
| 2025-02-13 | $12.10 | $20.30 | 0 |
| 2025-02-12 | $12.10 | $20.30 | 0 |
| 2025-02-11 | $12.10 | $20.30 | 145,600 |
| 2025-02-10 | $11.43 | $19.18 | 0 |
| 2025-02-07 | $11.43 | $19.18 | 0 |
| 2025-02-06 | $11.43 | $19.18 | 229,800 |
| 2025-02-05 | $11.64 | $19.53 | 200 |
| 2025-02-04 | $10.99 | $18.44 | 200 |
| 2025-02-03 | $11.35 | $19.04 | 2,000 |
| 2025-01-31 | $11.92 | $20.00 | 27,300 |
| 2025-01-30 | $11.49 | $19.28 | 400 |
| 2025-01-29 | $10.38 | $17.42 | 0 |
| 2025-01-28 | $10.38 | $17.42 | 0 |
| 2025-01-27 | $10.38 | $17.42 | 0 |
| 2025-01-24 | $10.38 | $17.42 | 0 |
| 2025-01-23 | $10.38 | $17.42 | 0 |
| 2025-01-22 | $10.38 | $17.42 | 0 |
| 2025-01-21 | $10.38 | $17.42 | 0 |
| 2025-01-17 | $10.38 | $17.42 | 0 |
| 2025-01-16 | $10.38 | $17.42 | 100 |
| 2025-01-15 | $10.73 | $18.00 | 0 |
| 2025-01-14 | $10.73 | $18.00 | 0 |
| 2025-01-13 | $10.73 | $18.00 | 4,700 |
| 2025-01-10 | $10.90 | $18.29 | 160,900 |
| 2025-01-08 | $10.16 | $17.05 | 0 |
| 2025-01-07 | $10.16 | $17.05 | 3,000 |
| 2025-01-06 | $9.77 | $16.39 | 0 |
| 2025-01-03 | $9.77 | $16.39 | 0 |
| 2025-01-02 | $9.77 | $16.39 | 0 |