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
- 2021-01-08 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 | $24.10 | $32.93 | 500 |
| 2025-12-30 | $24.09 | $32.92 | 2,100 |
| 2025-12-29 | $24.17 | $33.02 | 2,100 |
| 2025-12-26 | $24.05 | $32.86 | 8,400 |
| 2025-12-24 | $24.05 | $32.86 | 2,500 |
| 2025-12-23 | $23.93 | $32.70 | 2,100 |
| 2025-12-22 | $23.81 | $32.53 | 200 |
| 2025-12-19 | $24.00 | $32.79 | 6,100 |
| 2025-12-18 | $23.90 | $32.66 | 800 |
| 2025-12-17 | $24.01 | $32.81 | 4,700 |
| 2025-12-16 | $23.76 | $32.46 | 1,000 |
| 2025-12-15 | $23.79 | $32.51 | 2,500 |
| 2025-12-12 | $23.76 | $32.46 | 1,300 |
| 2025-12-11 | $23.76 | $32.46 | 2,800 |
| 2025-12-10 | $23.82 | $32.55 | 500 |
| 2025-12-09 | $23.83 | $32.56 | 2,800 |
| 2025-12-08 | $23.73 | $32.42 | 4,200 |
| 2025-12-05 | $23.79 | $32.51 | 1,200 |
| 2025-12-04 | $23.78 | $32.49 | 3,700 |
| 2025-12-03 | $23.75 | $32.45 | 3,800 |
| 2025-12-02 | $23.55 | $32.18 | 5,400 |
| 2025-12-01 | $23.67 | $32.34 | 4,200 |
| 2025-11-28 | $23.76 | $32.47 | 1,300 |
| 2025-11-26 | $23.80 | $32.52 | 5,500 |
| 2025-11-25 | $23.60 | $32.25 | 1,500 |
| 2025-11-24 | $23.77 | $32.48 | 1,600 |
| 2025-11-21 | $23.61 | $32.26 | 1,900 |
| 2025-11-20 | $23.70 | $32.38 | 16,700 |
| 2025-11-19 | $23.70 | $32.38 | 500 |
| 2025-11-18 | $23.91 | $32.67 | 800 |
| 2025-11-17 | $23.90 | $32.66 | 1,200 |
| 2025-11-14 | $23.76 | $32.46 | 11,600 |
| 2025-11-13 | $23.98 | $32.76 | 1,100 |
| 2025-11-12 | $24.02 | $32.82 | 19,000 |
| 2025-11-11 | $23.93 | $32.70 | 1,100 |
| 2025-11-10 | $24.20 | $33.07 | 4,000 |
| 2025-11-07 | $24.00 | $32.79 | 1,800 |
| 2025-11-06 | $24.17 | $33.03 | 0 |
| 2025-11-05 | $24.17 | $33.03 | 1,400 |
| 2025-11-04 | $24.29 | $33.18 | 5,500 |
| 2025-11-03 | $23.90 | $32.66 | 0 |
| 2025-10-31 | $23.90 | $32.66 | 0 |
| 2025-10-30 | $23.90 | $32.66 | 1,600 |
| 2025-10-29 | $24.10 | $32.93 | 4,800 |
| 2025-10-28 | $24.19 | $33.05 | 1,100 |
| 2025-10-27 | $24.12 | $32.96 | 3,400 |
| 2025-10-24 | $24.45 | $33.41 | 100 |
| 2025-10-23 | $23.96 | $32.74 | 1,600 |
| 2025-10-22 | $24.15 | $33.00 | 0 |
| 2025-10-21 | $24.15 | $33.00 | 2,300 |
| 2025-10-20 | $24.15 | $33.00 | 2,100 |
| 2025-10-17 | $23.90 | $32.66 | 1,600 |
| 2025-10-16 | $24.00 | $32.79 | 4,500 |
| 2025-10-15 | $24.05 | $32.86 | 4,800 |
| 2025-10-14 | $24.10 | $32.93 | 1,000 |
| 2025-10-13 | $24.06 | $32.87 | 0 |
| 2025-10-10 | $24.06 | $32.87 | 2,400 |
| 2025-10-09 | $24.17 | $33.02 | 2,900 |
| 2025-10-08 | $24.32 | $33.23 | 300 |
| 2025-10-07 | $24.38 | $33.31 | 0 |
| 2025-10-06 | $24.38 | $33.31 | 5,200 |
| 2025-10-03 | $24.20 | $33.07 | 6,900 |
| 2025-10-02 | $24.15 | $33.00 | 800 |
| 2025-10-01 | $24.05 | $32.86 | 700 |
| 2025-09-30 | $24.12 | $32.96 | 1,700 |
| 2025-09-29 | $24.17 | $33.03 | 500 |
| 2025-09-26 | $24.22 | $33.09 | 1,400 |
| 2025-09-25 | $24.15 | $33.00 | 500 |
| 2025-09-24 | $24.30 | $33.20 | 8,300 |
| 2025-09-23 | $24.20 | $33.07 | 0 |
| 2025-09-22 | $24.20 | $33.07 | 1,100 |
| 2025-09-19 | $24.26 | $33.14 | 4,900 |
| 2025-09-18 | $24.30 | $33.20 | 6,100 |
| 2025-09-17 | $24.18 | $33.04 | 2,000 |
| 2025-09-16 | $23.90 | $32.66 | 7,200 |
| 2025-09-15 | $24.40 | $33.34 | 7,900 |
| 2025-09-12 | $24.08 | $32.90 | 5,700 |
| 2025-09-11 | $24.01 | $32.81 | 7,500 |
| 2025-09-10 | $24.06 | $32.87 | 6,600 |
| 2025-09-09 | $24.26 | $33.15 | 18,600 |
| 2025-09-08 | $24.25 | $33.13 | 19,900 |
| 2025-09-05 | $24.22 | $33.09 | 39,500 |
| 2025-09-04 | $24.04 | $32.85 | 30,000 |
| 2025-09-03 | $23.91 | $32.67 | 4,000 |
| 2025-09-02 | $23.77 | $32.48 | 64,300 |
| 2025-08-29 | $23.61 | $32.26 | 500 |
| 2025-08-28 | $23.50 | $32.11 | 1,600 |
| 2025-08-27 | $23.55 | $32.18 | 100 |
| 2025-08-26 | $23.33 | $31.87 | 1,600 |
| 2025-08-25 | $23.40 | $31.97 | 800 |
| 2025-08-22 | $23.45 | $32.04 | 1,300 |
| 2025-08-21 | $23.65 | $32.31 | 0 |
| 2025-08-20 | $23.65 | $32.31 | 0 |
| 2025-08-19 | $23.65 | $32.31 | 6,000 |
| 2025-08-18 | $23.25 | $31.77 | 5,900 |
| 2025-08-15 | $23.35 | $31.90 | 22,200 |
| 2025-08-14 | $23.57 | $31.70 | 900 |
| 2025-08-13 | $23.57 | $31.70 | 0 |
| 2025-08-12 | $23.57 | $31.70 | 1,500 |
| 2025-08-11 | $23.60 | $31.74 | 1,400 |
| 2025-08-08 | $23.60 | $31.74 | 800 |
| 2025-08-07 | $23.53 | $31.65 | 9,500 |
| 2025-08-06 | $23.50 | $31.61 | 10,400 |
| 2025-08-05 | $23.40 | $31.47 | 38,500 |
| 2025-08-04 | $23.56 | $31.69 | 9,200 |
| 2025-08-01 | $23.70 | $31.88 | 0 |
| 2025-07-31 | $23.70 | $31.88 | 0 |
| 2025-07-30 | $23.70 | $31.88 | 1,500 |
| 2025-07-29 | $23.70 | $31.88 | 0 |
| 2025-07-28 | $23.70 | $31.88 | 2,400 |
| 2025-07-25 | $23.66 | $31.83 | 1,700 |
| 2025-07-24 | $23.74 | $31.93 | 14,400 |
| 2025-07-23 | $23.85 | $32.08 | 0 |
| 2025-07-22 | $23.85 | $32.08 | 1,100 |
| 2025-07-21 | $23.90 | $32.15 | 9,100 |
| 2025-07-18 | $23.90 | $32.15 | 11,500 |
| 2025-07-17 | $23.75 | $31.95 | 8,100 |
| 2025-07-16 | $23.45 | $31.54 | 800 |
| 2025-07-15 | $23.59 | $31.73 | 2,100 |
| 2025-07-14 | $23.47 | $31.57 | 300 |
| 2025-07-11 | $23.45 | $31.54 | 1,600 |
| 2025-07-10 | $23.43 | $31.52 | 8,700 |
| 2025-07-09 | $23.41 | $31.49 | 2,300 |
| 2025-07-08 | $23.36 | $31.42 | 3,200 |
| 2025-07-07 | $23.47 | $31.57 | 1,100 |
| 2025-07-03 | $23.38 | $31.45 | 4,300 |
| 2025-07-02 | $23.30 | $31.34 | 21,700 |
| 2025-07-01 | $23.10 | $31.07 | 10,100 |
| 2025-06-30 | $23.30 | $31.34 | 900 |
| 2025-06-27 | $23.03 | $30.98 | 3,800 |
| 2025-06-26 | $23.29 | $31.33 | 8,700 |
| 2025-06-25 | $23.08 | $31.05 | 3,800 |
| 2025-06-24 | $23.23 | $31.25 | 3,600 |
| 2025-06-23 | $23.22 | $31.23 | 9,400 |
| 2025-06-20 | $23.05 | $31.00 | 6,300 |
| 2025-06-18 | $22.91 | $30.82 | 4,800 |
| 2025-06-17 | $23.08 | $31.05 | 4,100 |
| 2025-06-16 | $23.00 | $30.94 | 7,700 |
| 2025-06-13 | $22.89 | $30.78 | 3,600 |
| 2025-06-12 | $22.87 | $30.76 | 8,100 |
| 2025-06-11 | $22.90 | $30.80 | 6,600 |
| 2025-06-10 | $23.17 | $31.17 | 3,000 |
| 2025-06-09 | $23.25 | $31.27 | 3,100 |
| 2025-06-06 | $23.08 | $31.05 | 4,000 |
| 2025-06-05 | $23.05 | $31.01 | 2,800 |
| 2025-06-04 | $23.07 | $31.03 | 3,200 |
| 2025-06-03 | $23.03 | $30.98 | 2,900 |
| 2025-06-02 | $23.00 | $30.94 | 4,700 |
| 2025-05-30 | $22.80 | $30.67 | 12,500 |
| 2025-05-29 | $22.77 | $30.63 | 1,600 |
| 2025-05-28 | $22.79 | $30.66 | 2,500 |
| 2025-05-27 | $22.60 | $30.40 | 3,900 |
| 2025-05-23 | $22.75 | $30.60 | 0 |
| 2025-05-22 | $22.75 | $30.60 | 11,700 |
| 2025-05-21 | $22.80 | $30.67 | 400 |
| 2025-05-20 | $22.80 | $30.67 | 4,300 |
| 2025-05-19 | $22.71 | $30.55 | 1,700 |
| 2025-05-16 | $22.78 | $30.64 | 6,800 |
| 2025-05-15 | $22.71 | $30.55 | 25,000 |
| 2025-05-14 | $23.00 | $30.45 | 1,100 |
| 2025-05-13 | $22.82 | $30.21 | 7,000 |
| 2025-05-12 | $22.67 | $30.01 | 7,200 |
| 2025-05-09 | $22.38 | $29.62 | 5,000 |
| 2025-05-08 | $22.37 | $29.61 | 4,700 |
| 2025-05-07 | $22.59 | $29.91 | 7,900 |
| 2025-05-06 | $22.44 | $29.70 | 6,800 |
| 2025-05-05 | $22.59 | $29.90 | 11,000 |
| 2025-05-02 | $22.52 | $29.81 | 11,900 |
| 2025-05-01 | $22.35 | $29.58 | 5,900 |
| 2025-04-30 | $22.10 | $29.25 | 12,600 |
| 2025-04-29 | $22.08 | $29.23 | 10,300 |
| 2025-04-28 | $22.11 | $29.27 | 10,400 |
| 2025-04-25 | $22.08 | $29.22 | 2,200 |
| 2025-04-24 | $22.09 | $29.24 | 9,600 |
| 2025-04-23 | $22.15 | $29.32 | 3,400 |
| 2025-04-22 | $22.17 | $29.35 | 3,900 |
| 2025-04-21 | $22.00 | $29.12 | 1,000 |
| 2025-04-17 | $22.12 | $29.28 | 10,800 |
| 2025-04-16 | $21.94 | $29.04 | 3,200 |
| 2025-04-15 | $22.06 | $29.20 | 8,400 |
| 2025-04-14 | $21.80 | $28.86 | 47,600 |
| 2025-04-11 | $21.70 | $28.72 | 8,700 |
| 2025-04-10 | $21.75 | $28.79 | 16,700 |
| 2025-04-09 | $22.00 | $29.12 | 21,100 |
| 2025-04-08 | $22.00 | $29.12 | 5,500 |
| 2025-04-07 | $21.96 | $29.07 | 19,700 |
| 2025-04-04 | $22.50 | $29.78 | 17,900 |
| 2025-04-03 | $23.05 | $30.51 | 5,900 |
| 2025-04-02 | $23.06 | $30.52 | 4,100 |
| 2025-04-01 | $23.24 | $30.76 | 700 |
| 2025-03-31 | $23.00 | $30.45 | 82,600 |
| 2025-03-28 | $23.39 | $30.95 | 4,100 |
| 2025-03-27 | $23.17 | $30.67 | 0 |
| 2025-03-26 | $23.17 | $30.67 | 15,600 |
| 2025-03-25 | $23.25 | $30.78 | 7,000 |
| 2025-03-24 | $23.25 | $30.77 | 5,600 |
| 2025-03-21 | $23.26 | $30.79 | 3,000 |
| 2025-03-20 | $23.20 | $30.71 | 5,100 |
| 2025-03-19 | $23.35 | $30.91 | 900 |
| 2025-03-18 | $23.32 | $30.87 | 1,000 |
| 2025-03-17 | $23.28 | $30.82 | 7,400 |
| 2025-03-14 | $23.30 | $30.84 | 1,500 |
| 2025-03-13 | $23.31 | $30.86 | 2,600 |
| 2025-03-12 | $23.21 | $30.72 | 4,500 |
| 2025-03-11 | $23.31 | $30.85 | 3,900 |
| 2025-03-10 | $23.30 | $30.84 | 5,200 |
| 2025-03-07 | $23.50 | $31.11 | 16,600 |
| 2025-03-06 | $23.58 | $31.21 | 57,200 |
| 2025-03-05 | $23.20 | $30.71 | 42,100 |
| 2025-03-04 | $22.76 | $30.13 | 22,000 |
| 2025-03-03 | $22.80 | $30.18 | 21,600 |
| 2025-02-28 | $22.85 | $30.25 | 31,700 |
| 2025-02-27 | $22.65 | $29.98 | 5,400 |
| 2025-02-26 | $22.61 | $29.93 | 1,500 |
| 2025-02-25 | $22.58 | $29.90 | 4,700 |
| 2025-02-24 | $22.62 | $29.94 | 9,200 |
| 2025-02-21 | $22.50 | $29.78 | 2,600 |
| 2025-02-20 | $22.62 | $29.94 | 5,700 |
| 2025-02-19 | $22.50 | $29.78 | 600 |
| 2025-02-18 | $22.51 | $29.80 | 4,400 |
| 2025-02-14 | $22.61 | $29.92 | 6,800 |
| 2025-02-13 | $22.80 | $29.70 | 3,500 |
| 2025-02-12 | $22.65 | $29.50 | 2,200 |
| 2025-02-11 | $22.60 | $29.44 | 700 |
| 2025-02-10 | $22.70 | $29.57 | 1,300 |
| 2025-02-07 | $22.68 | $29.54 | 100 |
| 2025-02-06 | $22.70 | $29.57 | 2,700 |
| 2025-02-05 | $22.90 | $29.83 | 0 |
| 2025-02-04 | $22.90 | $29.83 | 700 |
| 2025-02-03 | $22.68 | $29.54 | 2,500 |
| 2025-01-31 | $22.93 | $29.87 | 2,600 |
| 2025-01-30 | $22.79 | $29.68 | 9,100 |
| 2025-01-29 | $22.93 | $29.86 | 3,500 |
| 2025-01-28 | $22.75 | $29.63 | 3,400 |
| 2025-01-27 | $22.67 | $29.52 | 4,000 |
| 2025-01-24 | $22.89 | $29.81 | 3,100 |
| 2025-01-23 | $22.75 | $29.63 | 1,400 |
| 2025-01-22 | $22.90 | $29.83 | 4,700 |
| 2025-01-21 | $22.75 | $29.63 | 2,500 |
| 2025-01-17 | $22.75 | $29.63 | 4,100 |
| 2025-01-16 | $22.70 | $29.57 | 7,700 |
| 2025-01-15 | $22.40 | $29.17 | 3,200 |
| 2025-01-14 | $22.55 | $29.37 | 7,000 |
| 2025-01-13 | $22.40 | $29.18 | 7,800 |
| 2025-01-10 | $22.47 | $29.27 | 5,400 |
| 2025-01-08 | $22.31 | $29.06 | 5,200 |
| 2025-01-07 | $22.54 | $29.35 | 3,200 |
| 2025-01-06 | $22.46 | $29.25 | 5,100 |
| 2025-01-03 | $22.46 | $29.25 | 1,500 |
| 2025-01-02 | $22.65 | $29.50 | 10,600 |