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
- 2019-02-21 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 | $24.71 | $38.71 | 400 |
| 2025-12-30 | $25.00 | $39.17 | 4,300 |
| 2025-12-29 | $25.00 | $39.17 | 3,500 |
| 2025-12-26 | $24.70 | $38.70 | 200 |
| 2025-12-24 | $24.90 | $39.01 | 400 |
| 2025-12-23 | $25.00 | $39.17 | 700 |
| 2025-12-22 | $24.49 | $38.36 | 2,700 |
| 2025-12-19 | $24.93 | $39.06 | 4,800 |
| 2025-12-18 | $24.84 | $38.92 | 700 |
| 2025-12-17 | $25.00 | $39.17 | 900 |
| 2025-12-16 | $25.00 | $39.17 | 500 |
| 2025-12-15 | $24.99 | $39.15 | 1,000 |
| 2025-12-12 | $24.69 | $38.68 | 600 |
| 2025-12-11 | $24.70 | $38.69 | 0 |
| 2025-12-10 | $24.70 | $38.69 | 600 |
| 2025-12-09 | $24.90 | $39.01 | 0 |
| 2025-12-08 | $24.90 | $39.01 | 900 |
| 2025-12-05 | $24.79 | $38.84 | 500 |
| 2025-12-04 | $24.90 | $39.01 | 1,400 |
| 2025-12-03 | $24.99 | $39.15 | 300 |
| 2025-12-02 | $24.85 | $38.93 | 900 |
| 2025-12-01 | $24.66 | $38.64 | 800 |
| 2025-11-28 | $24.76 | $38.79 | 300 |
| 2025-11-26 | $24.76 | $38.79 | 500 |
| 2025-11-25 | $24.60 | $38.54 | 1,400 |
| 2025-11-24 | $24.60 | $38.54 | 1,600 |
| 2025-11-21 | $24.55 | $38.46 | 400 |
| 2025-11-20 | $24.51 | $38.40 | 2,200 |
| 2025-11-19 | $24.71 | $38.72 | 0 |
| 2025-11-18 | $24.71 | $38.72 | 1,700 |
| 2025-11-17 | $24.75 | $38.77 | 3,400 |
| 2025-11-14 | $24.38 | $38.19 | 3,800 |
| 2025-11-13 | $24.50 | $38.38 | 3,000 |
| 2025-11-12 | $24.51 | $38.40 | 2,900 |
| 2025-11-11 | $24.80 | $38.85 | 600 |
| 2025-11-10 | $24.89 | $38.99 | 5,900 |
| 2025-11-07 | $24.88 | $38.98 | 3,000 |
| 2025-11-06 | $24.71 | $38.71 | 300 |
| 2025-11-05 | $24.86 | $38.95 | 3,100 |
| 2025-11-04 | $24.76 | $38.79 | 1,200 |
| 2025-11-03 | $24.70 | $38.70 | 6,800 |
| 2025-10-31 | $24.65 | $38.62 | 400 |
| 2025-10-30 | $24.84 | $38.92 | 0 |
| 2025-10-29 | $24.84 | $38.92 | 1,400 |
| 2025-10-28 | $24.89 | $38.99 | 1,800 |
| 2025-10-27 | $24.57 | $38.49 | 200 |
| 2025-10-24 | $24.88 | $38.98 | 1,400 |
| 2025-10-23 | $24.75 | $38.77 | 2,900 |
| 2025-10-22 | $24.54 | $38.45 | 2,100 |
| 2025-10-21 | $24.44 | $38.29 | 500 |
| 2025-10-20 | $24.45 | $38.30 | 0 |
| 2025-10-17 | $24.45 | $38.30 | 100 |
| 2025-10-16 | $24.45 | $38.30 | 2,300 |
| 2025-10-15 | $24.60 | $38.54 | 0 |
| 2025-10-14 | $24.60 | $38.54 | 0 |
| 2025-10-13 | $24.60 | $38.54 | 0 |
| 2025-10-10 | $24.60 | $38.54 | 2,500 |
| 2025-10-09 | $24.39 | $38.20 | 2,300 |
| 2025-10-08 | $24.59 | $38.52 | 0 |
| 2025-10-07 | $24.59 | $38.52 | 1,900 |
| 2025-10-06 | $24.60 | $38.54 | 3,600 |
| 2025-10-03 | $24.57 | $38.49 | 800 |
| 2025-10-02 | $24.70 | $38.70 | 2,100 |
| 2025-10-01 | $24.97 | $39.12 | 3,500 |
| 2025-09-30 | $24.74 | $38.75 | 2,800 |
| 2025-09-29 | $24.80 | $38.85 | 800 |
| 2025-09-26 | $24.61 | $38.56 | 0 |
| 2025-09-25 | $24.61 | $38.56 | 400 |
| 2025-09-24 | $24.74 | $38.76 | 1,700 |
| 2025-09-23 | $24.99 | $39.15 | 1,800 |
| 2025-09-22 | $24.80 | $38.86 | 0 |
| 2025-09-19 | $24.80 | $38.86 | 1,500 |
| 2025-09-18 | $24.67 | $38.65 | 200 |
| 2025-09-17 | $24.76 | $38.79 | 800 |
| 2025-09-16 | $24.76 | $38.79 | 0 |
| 2025-09-15 | $24.76 | $38.79 | 2,000 |
| 2025-09-12 | $24.62 | $38.57 | 600 |
| 2025-09-11 | $24.60 | $38.55 | 300 |
| 2025-09-10 | $24.97 | $39.12 | 600 |
| 2025-09-09 | $25.00 | $39.17 | 9,800 |
| 2025-09-08 | $24.92 | $39.05 | 2,300 |
| 2025-09-05 | $25.00 | $39.17 | 4,200 |
| 2025-09-04 | $24.66 | $38.63 | 1,500 |
| 2025-09-03 | $24.60 | $38.54 | 0 |
| 2025-09-02 | $24.60 | $38.54 | 2,300 |
| 2025-08-29 | $24.58 | $38.51 | 400 |
| 2025-08-28 | $24.70 | $38.70 | 3,400 |
| 2025-08-27 | $24.55 | $38.46 | 800 |
| 2025-08-26 | $24.53 | $38.44 | 700 |
| 2025-08-25 | $24.47 | $38.34 | 800 |
| 2025-08-22 | $24.25 | $37.99 | 0 |
| 2025-08-21 | $24.25 | $37.99 | 0 |
| 2025-08-20 | $24.25 | $37.99 | 1,800 |
| 2025-08-19 | $24.50 | $38.38 | 2,500 |
| 2025-08-18 | $24.26 | $38.01 | 3,300 |
| 2025-08-15 | $24.35 | $38.15 | 3,800 |
| 2025-08-14 | $24.50 | $37.73 | 300 |
| 2025-08-13 | $24.35 | $37.50 | 5,300 |
| 2025-08-12 | $24.43 | $37.61 | 800 |
| 2025-08-11 | $24.53 | $37.78 | 1,800 |
| 2025-08-08 | $24.70 | $38.04 | 300 |
| 2025-08-07 | $24.60 | $37.88 | 3,400 |
| 2025-08-06 | $24.40 | $37.57 | 13,100 |
| 2025-08-05 | $24.55 | $37.81 | 3,500 |
| 2025-08-04 | $24.38 | $37.54 | 0 |
| 2025-08-01 | $24.38 | $37.54 | 0 |
| 2025-07-31 | $24.38 | $37.54 | 0 |
| 2025-07-30 | $24.38 | $37.54 | 600 |
| 2025-07-29 | $24.39 | $37.56 | 1,000 |
| 2025-07-28 | $24.30 | $37.42 | 2,500 |
| 2025-07-25 | $24.20 | $37.27 | 6,100 |
| 2025-07-24 | $24.50 | $37.73 | 700 |
| 2025-07-23 | $24.16 | $37.20 | 1,500 |
| 2025-07-22 | $24.16 | $37.21 | 100 |
| 2025-07-21 | $24.40 | $37.57 | 1,500 |
| 2025-07-18 | $24.25 | $37.34 | 0 |
| 2025-07-17 | $24.25 | $37.34 | 2,500 |
| 2025-07-16 | $24.00 | $36.96 | 3,900 |
| 2025-07-15 | $24.25 | $37.34 | 900 |
| 2025-07-14 | $23.85 | $36.73 | 2,500 |
| 2025-07-11 | $23.85 | $36.73 | 0 |
| 2025-07-10 | $23.85 | $36.73 | 200 |
| 2025-07-09 | $23.92 | $36.83 | 1,500 |
| 2025-07-08 | $23.75 | $36.57 | 2,300 |
| 2025-07-07 | $24.00 | $36.96 | 5,900 |
| 2025-07-03 | $23.80 | $36.65 | 3,200 |
| 2025-07-02 | $23.80 | $36.65 | 3,100 |
| 2025-07-01 | $23.55 | $36.27 | 4,400 |
| 2025-06-30 | $23.55 | $36.27 | 6,800 |
| 2025-06-27 | $23.65 | $36.42 | 2,400 |
| 2025-06-26 | $23.80 | $36.65 | 900 |
| 2025-06-25 | $23.82 | $36.68 | 700 |
| 2025-06-24 | $23.82 | $36.68 | 3,200 |
| 2025-06-23 | $23.64 | $36.40 | 9,200 |
| 2025-06-20 | $24.24 | $37.33 | 0 |
| 2025-06-18 | $24.24 | $37.33 | 1,700 |
| 2025-06-17 | $23.99 | $36.94 | 5,400 |
| 2025-06-16 | $24.00 | $36.96 | 2,800 |
| 2025-06-13 | $23.91 | $36.81 | 3,200 |
| 2025-06-12 | $24.05 | $37.04 | 800 |
| 2025-06-11 | $24.05 | $37.04 | 100 |
| 2025-06-10 | $24.12 | $37.14 | 1,900 |
| 2025-06-09 | $24.25 | $37.34 | 2,100 |
| 2025-06-06 | $24.09 | $37.09 | 600 |
| 2025-06-05 | $24.12 | $37.14 | 3,100 |
| 2025-06-04 | $24.12 | $37.14 | 2,500 |
| 2025-06-03 | $24.00 | $36.96 | 1,400 |
| 2025-06-02 | $23.72 | $36.53 | 700 |
| 2025-05-30 | $23.80 | $36.65 | 200 |
| 2025-05-29 | $23.89 | $36.79 | 200 |
| 2025-05-28 | $23.88 | $36.77 | 1,700 |
| 2025-05-27 | $23.78 | $36.62 | 3,900 |
| 2025-05-23 | $23.87 | $36.76 | 1,200 |
| 2025-05-22 | $24.00 | $36.96 | 3,200 |
| 2025-05-21 | $23.01 | $35.43 | 0 |
| 2025-05-20 | $23.01 | $35.43 | 1,600 |
| 2025-05-19 | $24.05 | $37.03 | 2,100 |
| 2025-05-16 | $23.90 | $36.80 | 2,000 |
| 2025-05-15 | $23.88 | $36.77 | 2,400 |
| 2025-05-14 | $24.00 | $36.31 | 5,000 |
| 2025-05-13 | $23.95 | $36.24 | 2,900 |
| 2025-05-12 | $23.84 | $36.07 | 2,200 |
| 2025-05-09 | $23.75 | $35.94 | 3,000 |
| 2025-05-08 | $23.75 | $35.94 | 1,100 |
| 2025-05-07 | $23.31 | $35.27 | 500 |
| 2025-05-06 | $23.55 | $35.63 | 4,300 |
| 2025-05-05 | $23.41 | $35.42 | 2,300 |
| 2025-05-02 | $23.30 | $35.26 | 4,100 |
| 2025-05-01 | $23.47 | $35.51 | 900 |
| 2025-04-30 | $23.25 | $35.18 | 1,200 |
| 2025-04-29 | $22.95 | $34.73 | 400 |
| 2025-04-28 | $22.95 | $34.73 | 3,100 |
| 2025-04-25 | $22.95 | $34.73 | 1,100 |
| 2025-04-24 | $22.95 | $34.73 | 2,000 |
| 2025-04-23 | $23.03 | $34.85 | 800 |
| 2025-04-22 | $23.04 | $34.85 | 1,200 |
| 2025-04-21 | $22.80 | $34.50 | 2,400 |
| 2025-04-17 | $22.96 | $34.75 | 1,600 |
| 2025-04-16 | $23.00 | $34.80 | 700 |
| 2025-04-15 | $23.21 | $35.12 | 1,200 |
| 2025-04-14 | $23.03 | $34.85 | 2,500 |
| 2025-04-11 | $23.06 | $34.89 | 5,300 |
| 2025-04-10 | $23.02 | $34.83 | 13,100 |
| 2025-04-09 | $23.25 | $35.18 | 10,700 |
| 2025-04-08 | $23.10 | $34.95 | 5,300 |
| 2025-04-07 | $22.90 | $34.65 | 3,800 |
| 2025-04-04 | $23.59 | $35.69 | 800 |
| 2025-04-03 | $23.90 | $36.16 | 1,700 |
| 2025-04-02 | $24.00 | $36.31 | 700 |
| 2025-04-01 | $23.99 | $36.30 | 300 |
| 2025-03-31 | $23.85 | $36.09 | 4,700 |
| 2025-03-28 | $23.90 | $36.16 | 3,200 |
| 2025-03-27 | $23.90 | $36.16 | 4,000 |
| 2025-03-26 | $23.85 | $36.09 | 2,100 |
| 2025-03-25 | $24.12 | $36.49 | 1,100 |
| 2025-03-24 | $24.30 | $36.77 | 1,700 |
| 2025-03-21 | $24.09 | $36.46 | 900 |
| 2025-03-20 | $24.05 | $36.39 | 2,400 |
| 2025-03-19 | $24.00 | $36.31 | 0 |
| 2025-03-18 | $24.00 | $36.31 | 0 |
| 2025-03-17 | $24.00 | $36.31 | 700 |
| 2025-03-14 | $24.15 | $36.54 | 400 |
| 2025-03-13 | $23.90 | $36.16 | 700 |
| 2025-03-12 | $24.00 | $36.31 | 7,800 |
| 2025-03-11 | $24.40 | $36.92 | 1,100 |
| 2025-03-10 | $24.40 | $36.92 | 3,000 |
| 2025-03-07 | $24.27 | $36.72 | 1,400 |
| 2025-03-06 | $24.20 | $36.62 | 7,300 |
| 2025-03-05 | $24.00 | $36.31 | 4,100 |
| 2025-03-04 | $23.56 | $35.65 | 16,900 |
| 2025-03-03 | $24.15 | $36.54 | 3,100 |
| 2025-02-28 | $24.06 | $36.41 | 3,600 |
| 2025-02-27 | $24.10 | $36.47 | 4,800 |
| 2025-02-26 | $24.00 | $36.31 | 1,400 |
| 2025-02-25 | $23.92 | $36.19 | 5,400 |
| 2025-02-24 | $24.07 | $36.41 | 3,700 |
| 2025-02-21 | $24.02 | $36.34 | 1,000 |
| 2025-02-20 | $23.86 | $36.11 | 800 |
| 2025-02-19 | $23.95 | $36.24 | 1,200 |
| 2025-02-18 | $23.84 | $36.07 | 3,300 |
| 2025-02-14 | $24.02 | $36.34 | 900 |
| 2025-02-13 | $24.27 | $36.09 | 7,700 |
| 2025-02-12 | $24.25 | $36.06 | 2,400 |
| 2025-02-11 | $23.88 | $35.51 | 3,800 |
| 2025-02-10 | $24.05 | $35.76 | 4,900 |
| 2025-02-07 | $24.14 | $35.90 | 0 |
| 2025-02-06 | $24.14 | $35.90 | 3,300 |
| 2025-02-05 | $24.03 | $35.74 | 1,600 |
| 2025-02-04 | $24.27 | $36.09 | 1,000 |
| 2025-02-03 | $24.20 | $35.99 | 2,400 |
| 2025-01-31 | $24.26 | $36.08 | 6,000 |
| 2025-01-30 | $23.95 | $35.61 | 4,400 |
| 2025-01-29 | $24.12 | $35.86 | 3,100 |
| 2025-01-28 | $24.03 | $35.73 | 4,200 |
| 2025-01-27 | $24.30 | $36.14 | 1,100 |
| 2025-01-24 | $24.00 | $35.69 | 600 |
| 2025-01-23 | $24.09 | $35.82 | 2,600 |
| 2025-01-22 | $24.18 | $35.96 | 900 |
| 2025-01-21 | $24.22 | $36.02 | 1,400 |
| 2025-01-17 | $23.95 | $35.61 | 4,400 |
| 2025-01-16 | $24.07 | $35.79 | 2,700 |
| 2025-01-15 | $24.00 | $35.69 | 2,000 |
| 2025-01-14 | $24.00 | $35.69 | 2,700 |
| 2025-01-13 | $23.95 | $35.61 | 4,500 |
| 2025-01-10 | $23.93 | $35.59 | 1,100 |
| 2025-01-08 | $23.90 | $35.54 | 1,300 |
| 2025-01-07 | $24.19 | $35.97 | 1,200 |
| 2025-01-06 | $24.20 | $35.99 | 3,300 |
| 2025-01-03 | $24.15 | $35.90 | 2,400 |
| 2025-01-02 | $24.36 | $36.22 | 7,100 |