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
- 2009-02-13 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 | $21.47 | $28.87 | 3,400 |
| 2025-12-30 | $21.63 | $29.09 | 13,800 |
| 2025-12-29 | $21.25 | $28.58 | 26,100 |
| 2025-12-26 | $21.14 | $28.43 | 4,900 |
| 2025-12-24 | $21.03 | $28.28 | 32,800 |
| 2025-12-23 | $21.74 | $29.24 | 6,500 |
| 2025-12-22 | $22.06 | $29.67 | 10,100 |
| 2025-12-19 | $22.60 | $30.39 | 14,000 |
| 2025-12-18 | $22.32 | $30.02 | 3,300 |
| 2025-12-17 | $22.29 | $29.98 | 7,200 |
| 2025-12-16 | $22.33 | $30.03 | 2,600 |
| 2025-12-15 | $22.02 | $29.61 | 9,000 |
| 2025-12-12 | $22.21 | $29.87 | 4,600 |
| 2025-12-11 | $22.11 | $29.73 | 27,600 |
| 2025-12-10 | $21.51 | $28.93 | 5,300 |
| 2025-12-09 | $21.27 | $28.60 | 11,100 |
| 2025-12-08 | $21.94 | $29.51 | 15,400 |
| 2025-12-05 | $22.13 | $29.76 | 5,500 |
| 2025-12-04 | $22.47 | $30.22 | 15,300 |
| 2025-12-03 | $23.36 | $31.42 | 1,600 |
| 2025-12-02 | $22.58 | $30.37 | 10,300 |
| 2025-12-01 | $22.93 | $30.84 | 3,800 |
| 2025-11-28 | $23.23 | $31.24 | 5,400 |
| 2025-11-26 | $22.88 | $30.77 | 2,400 |
| 2025-11-25 | $23.09 | $31.05 | 3,200 |
| 2025-11-24 | $22.69 | $30.51 | 5,100 |
| 2025-11-21 | $23.02 | $30.96 | 20,300 |
| 2025-11-20 | $21.96 | $29.53 | 14,700 |
| 2025-11-19 | $22.23 | $29.90 | 6,800 |
| 2025-11-18 | $22.55 | $30.33 | 8,600 |
| 2025-11-17 | $23.37 | $31.43 | 2,600 |
| 2025-11-14 | $23.83 | $32.05 | 8,400 |
| 2025-11-13 | $23.81 | $32.02 | 3,900 |
| 2025-11-12 | $24.55 | $33.02 | 1,500 |
| 2025-11-11 | $24.27 | $32.64 | 3,700 |
| 2025-11-10 | $23.63 | $31.78 | 12,700 |
| 2025-11-07 | $22.88 | $30.77 | 3,800 |
| 2025-11-06 | $22.00 | $29.59 | 3,100 |
| 2025-11-05 | $23.57 | $31.70 | 1,000 |
| 2025-11-04 | $23.47 | $31.56 | 2,900 |
| 2025-11-03 | $23.24 | $31.25 | 122,800 |
| 2025-10-31 | $22.80 | $30.66 | 92,700 |
| 2025-10-30 | $22.40 | $30.12 | 6,300 |
| 2025-10-29 | $23.00 | $30.93 | 2,100 |
| 2025-10-28 | $23.83 | $32.05 | 1,800 |
| 2025-10-27 | $24.01 | $32.29 | 6,100 |
| 2025-10-24 | $24.26 | $32.63 | 6,900 |
| 2025-10-23 | $24.25 | $32.61 | 2,600 |
| 2025-10-22 | $24.81 | $33.37 | 1,300 |
| 2025-10-21 | $24.65 | $33.15 | 800 |
| 2025-10-20 | $24.81 | $33.37 | 3,200 |
| 2025-10-17 | $24.75 | $33.28 | 1,900 |
| 2025-10-16 | $23.99 | $32.26 | 9,800 |
| 2025-10-15 | $23.70 | $31.87 | 2,200 |
| 2025-10-14 | $23.78 | $31.98 | 8,300 |
| 2025-10-13 | $23.81 | $32.02 | 6,600 |
| 2025-10-10 | $23.66 | $31.82 | 2,800 |
| 2025-10-09 | $24.10 | $32.41 | 2,500 |
| 2025-10-08 | $24.26 | $32.63 | 2,600 |
| 2025-10-07 | $23.98 | $32.25 | 19,400 |
| 2025-10-06 | $23.71 | $31.89 | 3,900 |
| 2025-10-03 | $24.37 | $32.77 | 1,200 |
| 2025-10-02 | $23.80 | $32.01 | 7,400 |
| 2025-10-01 | $23.98 | $32.25 | 2,700 |
| 2025-09-30 | $23.77 | $31.97 | 26,300 |
| 2025-09-29 | $23.56 | $31.68 | 6,700 |
| 2025-09-26 | $23.73 | $31.91 | 2,200 |
| 2025-09-25 | $23.74 | $31.93 | 2,300 |
| 2025-09-24 | $23.80 | $32.01 | 4,900 |
| 2025-09-23 | $24.26 | $32.63 | 6,200 |
| 2025-09-22 | $24.28 | $32.65 | 1,600 |
| 2025-09-19 | $24.65 | $33.15 | 1,000 |
| 2025-09-18 | $24.33 | $32.72 | 1,100 |
| 2025-09-17 | $25.15 | $33.82 | 5,200 |
| 2025-09-16 | $25.03 | $33.66 | 1,200 |
| 2025-09-15 | $25.74 | $34.62 | 1,200 |
| 2025-09-12 | $26.04 | $35.02 | 1,200 |
| 2025-09-11 | $26.50 | $35.64 | 600 |
| 2025-09-10 | $26.22 | $35.26 | 1,400 |
| 2025-09-09 | $26.03 | $35.01 | 4,500 |
| 2025-09-08 | $27.27 | $36.67 | 2,700 |
| 2025-09-05 | $28.14 | $37.84 | 4,500 |
| 2025-09-04 | $27.90 | $37.52 | 900 |
| 2025-09-03 | $28.02 | $37.68 | 1,200 |
| 2025-09-02 | $27.99 | $37.64 | 1,600 |
| 2025-08-29 | $28.30 | $38.06 | 4,400 |
| 2025-08-28 | $28.19 | $37.91 | 3,100 |
| 2025-08-27 | $27.99 | $37.64 | 65,300 |
| 2025-08-26 | $27.46 | $36.93 | 3,100 |
| 2025-08-25 | $28.53 | $38.37 | 800 |
| 2025-08-22 | $29.15 | $39.20 | 2,800 |
| 2025-08-21 | $28.07 | $37.75 | 2,500 |
| 2025-08-20 | $28.96 | $38.95 | 3,900 |
| 2025-08-19 | $28.46 | $38.27 | 1,100 |
| 2025-08-18 | $27.76 | $37.33 | 1,400 |
| 2025-08-15 | $27.77 | $37.35 | 1,500 |
| 2025-08-14 | $27.74 | $37.31 | 1,200 |
| 2025-08-13 | $27.45 | $36.92 | 2,300 |
| 2025-08-12 | $28.22 | $37.95 | 1,800 |
| 2025-08-11 | $27.83 | $37.43 | 3,900 |
| 2025-08-08 | $27.39 | $36.83 | 2,300 |
| 2025-08-07 | $27.02 | $36.34 | 28,700 |
| 2025-08-06 | $26.40 | $35.50 | 7,700 |
| 2025-08-05 | $25.95 | $34.90 | 2,900 |
| 2025-08-04 | $24.09 | $32.40 | 7,100 |
| 2025-08-01 | $24.70 | $33.22 | 3,200 |
| 2025-07-31 | $24.69 | $33.20 | 3,400 |
| 2025-07-30 | $26.36 | $35.45 | 1,800 |
| 2025-07-29 | $26.37 | $35.46 | 68,900 |
| 2025-07-28 | $25.99 | $34.95 | 8,200 |
| 2025-07-25 | $27.14 | $36.50 | 3,200 |
| 2025-07-24 | $26.42 | $35.53 | 1,500 |
| 2025-07-23 | $26.36 | $35.45 | 700 |
| 2025-07-22 | $26.66 | $35.85 | 1,300 |
| 2025-07-21 | $26.27 | $35.33 | 2,800 |
| 2025-07-18 | $26.53 | $35.68 | 700 |
| 2025-07-17 | $25.63 | $34.47 | 1,100 |
| 2025-07-16 | $25.40 | $34.16 | 1,300 |
| 2025-07-15 | $25.54 | $34.35 | 5,700 |
| 2025-07-14 | $25.25 | $33.96 | 3,300 |
| 2025-07-11 | $26.28 | $35.34 | 2,200 |
| 2025-07-10 | $27.04 | $36.36 | 5,600 |
| 2025-07-09 | $26.39 | $35.49 | 2,400 |
| 2025-07-08 | $26.25 | $35.30 | 2,700 |
| 2025-07-07 | $26.48 | $35.61 | 4,300 |
| 2025-07-03 | $26.08 | $35.07 | 700 |
| 2025-07-02 | $26.47 | $35.60 | 2,500 |
| 2025-07-01 | $25.82 | $34.72 | 4,000 |
| 2025-06-30 | $25.62 | $34.45 | 5,300 |
| 2025-06-27 | $25.71 | $34.58 | 3,100 |
| 2025-06-26 | $25.18 | $33.86 | 4,700 |
| 2025-06-25 | $24.87 | $33.45 | 5,100 |
| 2025-06-24 | $25.71 | $34.58 | 5,900 |
| 2025-06-23 | $24.93 | $33.53 | 4,800 |
| 2025-06-20 | $25.11 | $33.77 | 1,600 |
| 2025-06-18 | $25.28 | $34.00 | 2,300 |
| 2025-06-17 | $26.33 | $35.41 | 1,600 |
| 2025-06-16 | $25.78 | $34.67 | 5,200 |
| 2025-06-13 | $26.96 | $36.26 | 2,700 |
| 2025-06-12 | $27.38 | $36.82 | 1,700 |
| 2025-06-11 | $26.49 | $35.62 | 2,600 |
| 2025-06-10 | $27.24 | $36.63 | 10,800 |
| 2025-06-09 | $26.97 | $36.27 | 3,800 |
| 2025-06-06 | $26.10 | $35.10 | 4,300 |
| 2025-06-05 | $26.93 | $36.22 | 172,100 |
| 2025-06-04 | $28.28 | $38.03 | 1,400 |
| 2025-06-03 | $26.85 | $36.11 | 2,800 |
| 2025-06-02 | $27.56 | $37.06 | 3,200 |
| 2025-05-30 | $27.24 | $36.63 | 2,100 |
| 2025-05-29 | $27.77 | $37.35 | 2,600 |
| 2025-05-28 | $27.13 | $36.49 | 5,600 |
| 2025-05-27 | $28.07 | $37.75 | 600 |
| 2025-05-23 | $26.91 | $36.19 | 400 |
| 2025-05-22 | $28.38 | $38.17 | 1,300 |
| 2025-05-21 | $28.39 | $38.18 | 3,800 |
| 2025-05-20 | $29.32 | $39.43 | 2,100 |
| 2025-05-19 | $29.22 | $39.30 | 500 |
| 2025-05-16 | $29.26 | $39.35 | 1,300 |
| 2025-05-15 | $28.98 | $38.97 | 1,800 |
| 2025-05-14 | $28.90 | $38.87 | 1,000 |
| 2025-05-13 | $28.98 | $38.97 | 300 |
| 2025-05-12 | $29.40 | $39.54 | 5,100 |
| 2025-05-09 | $30.08 | $40.45 | 2,900 |
| 2025-05-08 | $28.66 | $38.54 | 1,100 |
| 2025-05-07 | $29.71 | $39.95 | 3,000 |
| 2025-05-06 | $29.67 | $39.90 | 500 |
| 2025-05-05 | $29.58 | $39.78 | 1,700 |
| 2025-05-02 | $28.12 | $37.82 | 300 |
| 2025-05-01 | $29.02 | $39.03 | 1,300 |
| 2025-04-30 | $28.58 | $38.44 | 3,300 |
| 2025-04-29 | $27.58 | $37.09 | 1,000 |
| 2025-04-28 | $27.61 | $37.13 | 5,600 |
| 2025-04-25 | $28.22 | $37.95 | 3,300 |
| 2025-04-24 | $27.91 | $37.53 | 0 |
| 2025-04-23 | $27.91 | $37.53 | 0 |
| 2025-04-22 | $27.91 | $37.53 | 600 |
| 2025-04-21 | $27.43 | $36.89 | 6,000 |
| 2025-04-17 | $27.62 | $37.14 | 800 |
| 2025-04-16 | $27.54 | $37.04 | 3,200 |
| 2025-04-15 | $26.70 | $35.91 | 500 |
| 2025-04-14 | $28.46 | $38.27 | 8,100 |
| 2025-04-11 | $27.53 | $37.02 | 5,400 |
| 2025-04-10 | $26.46 | $35.58 | 3,600 |
| 2025-04-09 | $25.92 | $34.86 | 5,000 |
| 2025-04-08 | $25.37 | $34.12 | 8,900 |
| 2025-04-07 | $25.08 | $33.73 | 13,500 |
| 2025-04-04 | $25.86 | $34.78 | 1,300 |
| 2025-04-03 | $27.00 | $36.31 | 6,500 |
| 2025-04-02 | $26.25 | $35.30 | 1,000 |
| 2025-04-01 | $26.06 | $35.05 | 700 |
| 2025-03-31 | $26.10 | $35.10 | 6,500 |
| 2025-03-28 | $26.85 | $36.11 | 2,200 |
| 2025-03-27 | $25.89 | $34.82 | 3,300 |
| 2025-03-26 | $26.75 | $35.97 | 3,200 |
| 2025-03-25 | $25.96 | $34.91 | 4,200 |
| 2025-03-24 | $26.96 | $36.26 | 3,500 |
| 2025-03-21 | $26.61 | $35.79 | 51,300 |
| 2025-03-20 | $26.82 | $36.07 | 1,500 |
| 2025-03-19 | $26.54 | $35.69 | 6,700 |
| 2025-03-18 | $27.70 | $37.25 | 1,000 |
| 2025-03-17 | $27.66 | $37.20 | 10,000 |
| 2025-03-14 | $26.95 | $36.24 | 15,000 |
| 2025-03-13 | $27.75 | $37.32 | 11,200 |
| 2025-03-12 | $26.79 | $36.03 | 25,300 |
| 2025-03-11 | $27.50 | $36.98 | 3,600 |
| 2025-03-10 | $28.89 | $38.85 | 4,100 |
| 2025-03-07 | $28.00 | $37.66 | 5,400 |
| 2025-03-06 | $28.17 | $37.88 | 1,200 |
| 2025-03-05 | $28.48 | $38.30 | 60,000 |
| 2025-03-04 | $27.45 | $36.92 | 2,100 |
| 2025-03-03 | $27.06 | $36.39 | 1,900 |
| 2025-02-28 | $27.14 | $36.50 | 7,500 |
| 2025-02-27 | $27.50 | $36.98 | 3,300 |
| 2025-02-26 | $27.38 | $36.28 | 2,300 |
| 2025-02-25 | $27.54 | $36.50 | 1,600 |
| 2025-02-24 | $27.50 | $36.44 | 2,500 |
| 2025-02-21 | $27.68 | $36.68 | 6,100 |
| 2025-02-20 | $27.50 | $36.44 | 11,700 |
| 2025-02-19 | $27.27 | $36.14 | 1,200 |
| 2025-02-18 | $27.29 | $36.17 | 500 |
| 2025-02-14 | $26.82 | $35.54 | 1,800 |
| 2025-02-13 | $27.30 | $36.18 | 36,400 |
| 2025-02-12 | $26.55 | $35.18 | 6,100 |
| 2025-02-11 | $27.04 | $35.83 | 5,000 |
| 2025-02-10 | $26.88 | $35.62 | 3,500 |
| 2025-02-07 | $27.51 | $36.46 | 1,000 |
| 2025-02-06 | $27.92 | $37.00 | 2,000 |
| 2025-02-05 | $28.00 | $37.11 | 800 |
| 2025-02-04 | $29.25 | $38.76 | 5,100 |
| 2025-02-03 | $29.05 | $38.50 | 7,200 |
| 2025-01-31 | $30.00 | $39.76 | 500 |
| 2025-01-30 | $30.10 | $39.89 | 2,000 |
| 2025-01-29 | $30.00 | $39.76 | 13,100 |
| 2025-01-28 | $31.71 | $42.02 | 1,600 |
| 2025-01-27 | $31.19 | $41.33 | 1,700 |
| 2025-01-24 | $31.27 | $41.44 | 3,200 |
| 2025-01-23 | $29.43 | $39.00 | 1,400 |
| 2025-01-22 | $28.91 | $38.31 | 400 |
| 2025-01-21 | $29.77 | $39.45 | 6,400 |
| 2025-01-17 | $29.76 | $39.44 | 300 |
| 2025-01-16 | $28.81 | $38.18 | 500 |
| 2025-01-15 | $29.07 | $38.52 | 1,100 |
| 2025-01-14 | $28.90 | $38.30 | 6,300 |
| 2025-01-13 | $29.30 | $38.83 | 1,900 |
| 2025-01-10 | $30.28 | $40.13 | 4,600 |
| 2025-01-08 | $31.06 | $41.16 | 400 |
| 2025-01-07 | $31.33 | $41.52 | 0 |
| 2025-01-06 | $31.33 | $41.52 | 4,200 |
| 2025-01-03 | $31.35 | $41.55 | 0 |
| 2025-01-02 | $31.35 | $41.55 | 3,600 |