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
- 2012-08-17 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 | $26.20 | $32.56 | 35,300 |
| 2025-12-30 | $26.79 | $33.29 | 14,200 |
| 2025-12-29 | $26.79 | $33.29 | 17,800 |
| 2025-12-26 | $24.37 | $30.29 | 700 |
| 2025-12-24 | $26.75 | $33.24 | 11,600 |
| 2025-12-23 | $26.64 | $33.10 | 25,100 |
| 2025-12-22 | $26.81 | $33.32 | 29,900 |
| 2025-12-19 | $26.13 | $32.47 | 118,000 |
| 2025-12-18 | $26.05 | $32.37 | 24,800 |
| 2025-12-17 | $25.90 | $32.19 | 0 |
| 2025-12-16 | $25.90 | $32.19 | 14,800 |
| 2025-12-15 | $25.84 | $32.11 | 46,300 |
| 2025-12-12 | $25.89 | $32.17 | 30,700 |
| 2025-12-11 | $25.99 | $32.29 | 47,500 |
| 2025-12-10 | $25.98 | $32.29 | 0 |
| 2025-12-09 | $25.98 | $32.29 | 45,500 |
| 2025-12-08 | $26.22 | $32.58 | 39,200 |
| 2025-12-05 | $26.23 | $32.60 | 29,500 |
| 2025-12-04 | $26.66 | $33.13 | 31,500 |
| 2025-12-03 | $25.95 | $32.25 | 13,400 |
| 2025-12-02 | $26.41 | $32.82 | 0 |
| 2025-12-01 | $26.41 | $32.82 | 42,400 |
| 2025-11-28 | $26.58 | $33.03 | 12,800 |
| 2025-11-26 | $26.37 | $32.77 | 7,900 |
| 2025-11-25 | $25.99 | $32.30 | 12,600 |
| 2025-11-24 | $26.17 | $32.52 | 553,400 |
| 2025-11-21 | $25.77 | $32.03 | 0 |
| 2025-11-20 | $25.77 | $32.03 | 48,000 |
| 2025-11-19 | $25.59 | $31.80 | 1,000 |
| 2025-11-18 | $25.11 | $31.21 | 164,200 |
| 2025-11-17 | $25.07 | $31.16 | 73,400 |
| 2025-11-14 | $24.87 | $30.91 | 25,000 |
| 2025-11-13 | $25.65 | $31.88 | 49,900 |
| 2025-11-12 | $26.97 | $33.52 | 700 |
| 2025-11-11 | $26.16 | $32.51 | 5,200 |
| 2025-11-10 | $26.35 | $32.75 | 400 |
| 2025-11-07 | $26.20 | $32.56 | 28,000 |
| 2025-11-06 | $26.08 | $32.41 | 74,000 |
| 2025-11-05 | $26.70 | $33.18 | 33,700 |
| 2025-11-04 | $26.48 | $32.91 | 59,800 |
| 2025-11-03 | $26.95 | $33.49 | 62,600 |
| 2025-10-31 | $26.95 | $33.49 | 39,700 |
| 2025-10-30 | $26.89 | $33.42 | 18,800 |
| 2025-10-29 | $26.59 | $33.04 | 3,300 |
| 2025-10-28 | $27.05 | $33.62 | 21,000 |
| 2025-10-27 | $26.77 | $33.27 | 0 |
| 2025-10-24 | $26.77 | $33.27 | 0 |
| 2025-10-23 | $26.77 | $33.27 | 14,100 |
| 2025-10-22 | $26.59 | $33.05 | 16,100 |
| 2025-10-21 | $26.77 | $33.27 | 27,900 |
| 2025-10-20 | $26.40 | $32.81 | 11,600 |
| 2025-10-17 | $26.56 | $33.00 | 764,800 |
| 2025-10-16 | $26.45 | $32.86 | 547,500 |
| 2025-10-15 | $26.62 | $33.08 | 55,900 |
| 2025-10-14 | $26.35 | $32.75 | 16,600 |
| 2025-10-13 | $26.22 | $32.58 | 0 |
| 2025-10-10 | $26.22 | $32.58 | 111,700 |
| 2025-10-09 | $25.71 | $31.95 | 11,600 |
| 2025-10-08 | $25.92 | $32.21 | 0 |
| 2025-10-07 | $25.92 | $32.21 | 2,800 |
| 2025-10-06 | $26.39 | $32.80 | 37,500 |
| 2025-10-03 | $26.28 | $32.66 | 8,500 |
| 2025-10-02 | $26.26 | $32.63 | 28,800 |
| 2025-10-01 | $26.02 | $32.34 | 18,400 |
| 2025-09-30 | $25.65 | $31.88 | 65,600 |
| 2025-09-29 | $25.94 | $32.24 | 16,100 |
| 2025-09-26 | $25.92 | $32.21 | 37,400 |
| 2025-09-25 | $25.71 | $31.95 | 153,400 |
| 2025-09-24 | $25.78 | $32.04 | 349,400 |
| 2025-09-23 | $26.14 | $32.49 | 35,800 |
| 2025-09-22 | $27.07 | $33.64 | 18,500 |
| 2025-09-19 | $27.57 | $34.26 | 1,715,600 |
| 2025-09-18 | $26.81 | $33.32 | 0 |
| 2025-09-17 | $26.81 | $33.32 | 15,600 |
| 2025-09-16 | $27.07 | $33.64 | 3,300 |
| 2025-09-15 | $27.05 | $33.62 | 31,100 |
| 2025-09-12 | $26.88 | $33.41 | 8,000 |
| 2025-09-11 | $26.81 | $33.32 | 17,000 |
| 2025-09-10 | $26.66 | $33.13 | 10,000 |
| 2025-09-09 | $26.61 | $33.07 | 13,200 |
| 2025-09-08 | $26.48 | $32.91 | 11,400 |
| 2025-09-05 | $26.46 | $32.88 | 19,800 |
| 2025-09-04 | $26.54 | $32.98 | 58,200 |
| 2025-09-03 | $26.38 | $32.78 | 18,300 |
| 2025-09-02 | $26.52 | $32.96 | 27,100 |
| 2025-08-29 | $26.69 | $33.17 | 40,500 |
| 2025-08-28 | $26.27 | $32.65 | 5,400 |
| 2025-08-27 | $26.33 | $32.72 | 0 |
| 2025-08-26 | $26.33 | $32.72 | 102,600 |
| 2025-08-25 | $26.02 | $32.34 | 59,300 |
| 2025-08-22 | $26.44 | $32.86 | 162,900 |
| 2025-08-21 | $26.45 | $32.87 | 83,100 |
| 2025-08-20 | $26.60 | $33.06 | 42,700 |
| 2025-08-19 | $26.78 | $33.28 | 0 |
| 2025-08-18 | $26.78 | $33.28 | 71,200 |
| 2025-08-15 | $26.94 | $33.48 | 53,900 |
| 2025-08-14 | $26.98 | $33.53 | 65,500 |
| 2025-08-13 | $27.13 | $33.72 | 6,700 |
| 2025-08-12 | $27.11 | $33.69 | 18,300 |
| 2025-08-11 | $26.86 | $33.37 | 26,200 |
| 2025-08-08 | $26.71 | $33.19 | 89,300 |
| 2025-08-07 | $26.37 | $32.77 | 100,300 |
| 2025-08-06 | $26.66 | $33.13 | 86,200 |
| 2025-08-05 | $26.66 | $33.13 | 121,500 |
| 2025-08-04 | $26.07 | $32.40 | 0 |
| 2025-08-01 | $26.07 | $32.40 | 47,500 |
| 2025-07-31 | $26.04 | $32.36 | 98,000 |
| 2025-07-30 | $26.15 | $32.50 | 83,600 |
| 2025-07-29 | $26.25 | $32.62 | 32,300 |
| 2025-07-28 | $26.02 | $32.34 | 112,600 |
| 2025-07-25 | $26.20 | $32.56 | 0 |
| 2025-07-24 | $26.20 | $32.56 | 154,100 |
| 2025-07-23 | $26.29 | $32.67 | 100,000 |
| 2025-07-22 | $26.43 | $32.85 | 60,500 |
| 2025-07-21 | $26.12 | $32.46 | 103,700 |
| 2025-07-18 | $26.09 | $32.42 | 7,900 |
| 2025-07-17 | $25.86 | $32.14 | 71,700 |
| 2025-07-16 | $25.90 | $32.19 | 31,100 |
| 2025-07-15 | $25.91 | $32.20 | 16,900 |
| 2025-07-14 | $25.86 | $32.14 | 3,800 |
| 2025-07-11 | $25.65 | $31.88 | 52,300 |
| 2025-07-10 | $25.82 | $32.09 | 24,600 |
| 2025-07-09 | $25.26 | $31.39 | 91,200 |
| 2025-07-08 | $25.22 | $31.34 | 34,800 |
| 2025-07-07 | $25.36 | $31.52 | 42,500 |
| 2025-07-03 | $25.13 | $31.23 | 25,500 |
| 2025-07-02 | $25.01 | $31.08 | 74,100 |
| 2025-07-01 | $23.89 | $29.69 | 200 |
| 2025-06-30 | $24.98 | $31.04 | 70,100 |
| 2025-06-27 | $24.61 | $30.46 | 32,700 |
| 2025-06-26 | $24.79 | $30.69 | 54,500 |
| 2025-06-25 | $24.52 | $30.35 | 40,500 |
| 2025-06-24 | $24.39 | $30.19 | 4,300 |
| 2025-06-23 | $24.08 | $29.81 | 25,800 |
| 2025-06-20 | $24.22 | $29.98 | 143,900 |
| 2025-06-18 | $24.17 | $29.92 | 10,000 |
| 2025-06-17 | $23.67 | $29.30 | 5,300 |
| 2025-06-16 | $23.76 | $29.41 | 28,800 |
| 2025-06-13 | $23.82 | $29.49 | 31,300 |
| 2025-06-12 | $23.99 | $29.70 | 70,300 |
| 2025-06-11 | $23.96 | $29.66 | 103,300 |
| 2025-06-10 | $23.50 | $29.09 | 54,700 |
| 2025-06-09 | $23.34 | $28.89 | 71,400 |
| 2025-06-06 | $23.25 | $28.78 | 37,700 |
| 2025-06-05 | $23.46 | $29.04 | 74,900 |
| 2025-06-04 | $23.80 | $29.46 | 0 |
| 2025-06-03 | $23.80 | $29.46 | 66,800 |
| 2025-06-02 | $23.57 | $29.18 | 0 |
| 2025-05-30 | $23.57 | $29.18 | 361,900 |
| 2025-05-29 | $23.59 | $29.20 | 90,300 |
| 2025-05-28 | $23.85 | $29.53 | 107,900 |
| 2025-05-27 | $23.95 | $29.65 | 157,100 |
| 2025-05-23 | $23.91 | $29.60 | 92,900 |
| 2025-05-22 | $23.65 | $29.28 | 95,900 |
| 2025-05-21 | $23.69 | $29.33 | 146,200 |
| 2025-05-20 | $21.11 | $26.13 | 0 |
| 2025-05-19 | $21.11 | $26.13 | 600 |
| 2025-05-16 | $23.18 | $28.70 | 51,600 |
| 2025-05-15 | $23.18 | $28.70 | 75,000 |
| 2025-05-14 | $22.71 | $28.11 | 52,700 |
| 2025-05-13 | $22.59 | $27.97 | 6,800 |
| 2025-05-12 | $22.62 | $28.00 | 0 |
| 2025-05-09 | $22.62 | $28.00 | 0 |
| 2025-05-08 | $22.62 | $28.00 | 39,900 |
| 2025-05-07 | $22.61 | $27.99 | 9,400 |
| 2025-05-06 | $22.60 | $27.98 | 25,800 |
| 2025-05-05 | $22.44 | $27.78 | 34,700 |
| 2025-05-02 | $22.70 | $28.10 | 97,900 |
| 2025-05-01 | $22.01 | $27.25 | 66,800 |
| 2025-04-30 | $21.85 | $27.05 | 45,800 |
| 2025-04-29 | $21.86 | $27.06 | 97,600 |
| 2025-04-28 | $22.11 | $27.37 | 64,200 |
| 2025-04-25 | $22.37 | $27.69 | 14,300 |
| 2025-04-24 | $22.32 | $27.63 | 94,700 |
| 2025-04-23 | $22.31 | $27.62 | 174,800 |
| 2025-04-22 | $21.47 | $26.58 | 38,900 |
| 2025-04-21 | $21.42 | $26.51 | 134,000 |
| 2025-04-17 | $21.69 | $26.85 | 24,800 |
| 2025-04-16 | $21.52 | $26.64 | 115,700 |
| 2025-04-15 | $21.60 | $26.74 | 135,400 |
| 2025-04-14 | $21.43 | $26.53 | 36,400 |
| 2025-04-11 | $20.87 | $25.84 | 82,900 |
| 2025-04-10 | $20.01 | $24.77 | 89,700 |
| 2025-04-09 | $20.65 | $25.56 | 181,700 |
| 2025-04-08 | $18.87 | $23.36 | 38,600 |
| 2025-04-07 | $19.69 | $24.38 | 95,300 |
| 2025-04-04 | $20.02 | $24.78 | 39,100 |
| 2025-04-03 | $20.91 | $25.89 | 44,800 |
| 2025-04-02 | $20.31 | $25.14 | 0 |
| 2025-04-01 | $20.31 | $25.14 | 77,900 |
| 2025-03-31 | $19.95 | $24.70 | 33,400 |
| 2025-03-28 | $20.01 | $24.66 | 75,300 |
| 2025-03-27 | $20.36 | $25.09 | 0 |
| 2025-03-26 | $20.36 | $25.09 | 95,100 |
| 2025-03-25 | $20.14 | $24.82 | 0 |
| 2025-03-24 | $20.14 | $24.82 | 32,300 |
| 2025-03-21 | $19.73 | $24.31 | 44,600 |
| 2025-03-20 | $19.51 | $24.04 | 33,000 |
| 2025-03-19 | $19.41 | $23.92 | 0 |
| 2025-03-18 | $19.41 | $23.92 | 54,000 |
| 2025-03-17 | $19.07 | $23.50 | 0 |
| 2025-03-14 | $19.07 | $23.50 | 31,700 |
| 2025-03-13 | $18.84 | $23.22 | 50,400 |
| 2025-03-12 | $19.39 | $23.89 | 17,600 |
| 2025-03-11 | $19.35 | $23.85 | 25,300 |
| 2025-03-10 | $19.15 | $23.60 | 7,000 |
| 2025-03-07 | $19.61 | $24.17 | 0 |
| 2025-03-06 | $19.61 | $24.17 | 47,600 |
| 2025-03-05 | $19.61 | $24.16 | 41,300 |
| 2025-03-04 | $19.34 | $23.83 | 4,400 |
| 2025-03-03 | $19.80 | $24.40 | 6,300 |
| 2025-02-28 | $19.88 | $24.50 | 460,500 |
| 2025-02-27 | $20.09 | $24.76 | 107,900 |
| 2025-02-26 | $20.21 | $24.91 | 88,700 |
| 2025-02-25 | $20.21 | $24.91 | 63,000 |
| 2025-02-24 | $20.48 | $25.24 | 31,500 |
| 2025-02-21 | $20.48 | $25.24 | 35,100 |
| 2025-02-20 | $20.73 | $25.55 | 14,200 |
| 2025-02-19 | $20.67 | $25.47 | 66,600 |
| 2025-02-18 | $20.51 | $25.27 | 31,500 |
| 2025-02-14 | $20.20 | $24.89 | 57,000 |
| 2025-02-13 | $20.16 | $24.84 | 15,400 |
| 2025-02-12 | $19.57 | $24.12 | 0 |
| 2025-02-11 | $19.57 | $24.12 | 34,700 |
| 2025-02-10 | $19.52 | $24.06 | 40,100 |
| 2025-02-07 | $19.90 | $24.52 | 18,700 |
| 2025-02-06 | $19.79 | $24.39 | 30,000 |
| 2025-02-05 | $19.50 | $24.03 | 39,800 |
| 2025-02-04 | $19.61 | $24.17 | 84,700 |
| 2025-02-03 | $19.30 | $23.78 | 53,900 |
| 2025-01-31 | $19.52 | $24.05 | 47,500 |
| 2025-01-30 | $20.16 | $24.84 | 22,100 |
| 2025-01-29 | $20.08 | $24.75 | 15,600 |
| 2025-01-28 | $20.21 | $24.91 | 29,000 |
| 2025-01-27 | $20.49 | $25.25 | 0 |
| 2025-01-24 | $20.49 | $25.25 | 0 |
| 2025-01-23 | $20.49 | $25.25 | 37,300 |
| 2025-01-22 | $20.18 | $24.87 | 0 |
| 2025-01-21 | $20.18 | $24.87 | 38,600 |
| 2025-01-17 | $19.73 | $24.31 | 19,300 |
| 2025-01-16 | $19.55 | $24.09 | 42,500 |
| 2025-01-15 | $19.92 | $24.55 | 28,800 |
| 2025-01-14 | $19.66 | $24.23 | 13,300 |
| 2025-01-13 | $19.59 | $24.14 | 37,800 |
| 2025-01-10 | $19.98 | $24.62 | 31,200 |
| 2025-01-08 | $20.00 | $24.65 | 75,100 |
| 2025-01-07 | $20.35 | $25.08 | 21,200 |
| 2025-01-06 | $20.37 | $25.10 | 49,300 |
| 2025-01-03 | $20.21 | $24.91 | 6,300 |
| 2025-01-02 | $20.32 | $25.04 | 11,600 |