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
- 2010-07-01 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 | $19.40 | $19.40 | 15,100 |
| 2025-12-30 | $18.90 | $18.90 | 0 |
| 2025-12-29 | $18.90 | $18.90 | 2,600 |
| 2025-12-26 | $19.00 | $19.00 | 6,400 |
| 2025-12-24 | $19.50 | $19.50 | 0 |
| 2025-12-23 | $19.50 | $19.50 | 4,700 |
| 2025-12-22 | $17.75 | $17.75 | 0 |
| 2025-12-19 | $17.75 | $17.75 | 0 |
| 2025-12-18 | $17.75 | $17.75 | 0 |
| 2025-12-17 | $17.75 | $17.75 | 18,400 |
| 2025-12-16 | $17.68 | $17.68 | 23,500 |
| 2025-12-15 | $17.81 | $17.81 | 4,200 |
| 2025-12-12 | $18.10 | $18.10 | 4,900 |
| 2025-12-11 | $19.00 | $19.00 | 100 |
| 2025-12-10 | $18.74 | $18.74 | 2,500 |
| 2025-12-09 | $19.04 | $19.04 | 10,100 |
| 2025-12-08 | $18.60 | $18.60 | 100 |
| 2025-12-05 | $19.23 | $19.23 | 400 |
| 2025-12-04 | $19.23 | $19.23 | 200 |
| 2025-12-03 | $19.00 | $19.00 | 4,100 |
| 2025-12-02 | $18.31 | $18.31 | 200 |
| 2025-12-01 | $18.63 | $18.63 | 300 |
| 2025-11-28 | $18.58 | $18.58 | 2,800 |
| 2025-11-26 | $18.54 | $18.54 | 100 |
| 2025-11-25 | $18.59 | $18.59 | 1,600 |
| 2025-11-24 | $18.65 | $18.65 | 2,600 |
| 2025-11-21 | $17.90 | $17.90 | 5,600 |
| 2025-11-20 | $18.55 | $18.55 | 1,800 |
| 2025-11-19 | $18.85 | $18.85 | 16,500 |
| 2025-11-18 | $18.01 | $18.01 | 3,300 |
| 2025-11-17 | $18.28 | $18.28 | 6,500 |
| 2025-11-14 | $18.25 | $18.25 | 4,800 |
| 2025-11-13 | $17.91 | $17.91 | 18,100 |
| 2025-11-12 | $18.53 | $18.53 | 5,900 |
| 2025-11-11 | $19.45 | $19.45 | 4,700 |
| 2025-11-10 | $19.46 | $19.46 | 2,600 |
| 2025-11-07 | $20.00 | $20.00 | 6,600 |
| 2025-11-06 | $19.82 | $19.82 | 3,600 |
| 2025-11-05 | $20.50 | $20.50 | 6,300 |
| 2025-11-04 | $19.82 | $19.82 | 1,600 |
| 2025-11-03 | $20.66 | $20.66 | 200 |
| 2025-10-31 | $20.05 | $20.05 | 200 |
| 2025-10-30 | $19.95 | $19.95 | 2,400 |
| 2025-10-29 | $20.30 | $20.30 | 16,900 |
| 2025-10-28 | $20.40 | $20.40 | 2,600 |
| 2025-10-27 | $20.31 | $20.31 | 9,400 |
| 2025-10-24 | $20.55 | $20.55 | 14,500 |
| 2025-10-23 | $20.56 | $20.56 | 4,100 |
| 2025-10-22 | $20.50 | $20.50 | 4,400 |
| 2025-10-21 | $20.93 | $20.93 | 1,100 |
| 2025-10-20 | $20.56 | $20.56 | 5,200 |
| 2025-10-17 | $20.00 | $20.00 | 6,000 |
| 2025-10-16 | $19.87 | $19.87 | 12,900 |
| 2025-10-15 | $19.98 | $19.98 | 1,500 |
| 2025-10-14 | $20.35 | $20.35 | 6,600 |
| 2025-10-13 | $20.00 | $20.00 | 9,200 |
| 2025-10-10 | $20.18 | $20.18 | 3,500 |
| 2025-10-09 | $20.56 | $20.56 | 8,500 |
| 2025-10-08 | $20.90 | $20.90 | 500 |
| 2025-10-07 | $20.81 | $20.81 | 900 |
| 2025-10-06 | $21.20 | $21.20 | 1,800 |
| 2025-10-03 | $21.68 | $21.68 | 1,700 |
| 2025-10-02 | $22.05 | $22.05 | 800 |
| 2025-10-01 | $20.96 | $20.96 | 0 |
| 2025-09-30 | $20.96 | $20.96 | 2,000 |
| 2025-09-29 | $21.33 | $21.33 | 1,700 |
| 2025-09-26 | $21.50 | $21.50 | 7,200 |
| 2025-09-25 | $21.05 | $21.05 | 400 |
| 2025-09-24 | $21.50 | $21.50 | 9,000 |
| 2025-09-23 | $21.26 | $21.26 | 7,000 |
| 2025-09-22 | $21.60 | $21.60 | 1,000 |
| 2025-09-19 | $21.68 | $21.68 | 800 |
| 2025-09-18 | $22.30 | $22.30 | 1,100 |
| 2025-09-17 | $22.75 | $22.75 | 1,100 |
| 2025-09-16 | $22.75 | $22.75 | 0 |
| 2025-09-15 | $22.75 | $22.75 | 2,700 |
| 2025-09-12 | $22.79 | $22.79 | 0 |
| 2025-09-11 | $22.79 | $22.79 | 689,800 |
| 2025-09-10 | $22.08 | $22.08 | 400 |
| 2025-09-09 | $21.90 | $21.90 | 200 |
| 2025-09-08 | $22.30 | $22.30 | 2,400 |
| 2025-09-05 | $22.40 | $22.40 | 600 |
| 2025-09-04 | $22.28 | $22.28 | 0 |
| 2025-09-03 | $22.28 | $22.28 | 10,600 |
| 2025-09-02 | $21.88 | $21.88 | 1,900 |
| 2025-08-29 | $22.00 | $22.00 | 0 |
| 2025-08-28 | $22.00 | $22.00 | 700 |
| 2025-08-27 | $21.40 | $21.40 | 500 |
| 2025-08-26 | $21.00 | $21.00 | 0 |
| 2025-08-25 | $21.00 | $21.00 | 200 |
| 2025-08-22 | $21.45 | $21.45 | 4,600 |
| 2025-08-21 | $21.10 | $21.10 | 1,200 |
| 2025-08-20 | $20.94 | $20.94 | 5,600 |
| 2025-08-19 | $21.33 | $21.33 | 1,000 |
| 2025-08-18 | $21.78 | $21.78 | 1,100 |
| 2025-08-15 | $22.15 | $22.15 | 4,800 |
| 2025-08-14 | $21.74 | $21.74 | 800 |
| 2025-08-13 | $21.41 | $21.41 | 2,200 |
| 2025-08-12 | $21.71 | $21.71 | 100 |
| 2025-08-11 | $21.70 | $21.70 | 9,200 |
| 2025-08-08 | $21.00 | $21.00 | 12,000 |
| 2025-08-07 | $18.14 | $18.14 | 5,400 |
| 2025-08-06 | $17.59 | $17.59 | 0 |
| 2025-08-05 | $17.59 | $17.59 | 1,100 |
| 2025-08-04 | $18.00 | $18.00 | 4,500 |
| 2025-08-01 | $18.00 | $18.00 | 60,400 |
| 2025-07-31 | $16.26 | $16.26 | 1,600 |
| 2025-07-30 | $16.60 | $16.60 | 0 |
| 2025-07-29 | $16.60 | $16.60 | 0 |
| 2025-07-28 | $16.60 | $16.60 | 2,900 |
| 2025-07-25 | $16.72 | $16.72 | 12,000 |
| 2025-07-24 | $17.76 | $17.76 | 0 |
| 2025-07-23 | $17.76 | $17.76 | 3,100 |
| 2025-07-22 | $17.15 | $17.15 | 8,200 |
| 2025-07-21 | $17.52 | $17.52 | 500 |
| 2025-07-18 | $17.30 | $17.30 | 4,900 |
| 2025-07-17 | $17.90 | $17.90 | 2,100 |
| 2025-07-16 | $17.91 | $17.91 | 2,100 |
| 2025-07-15 | $17.90 | $17.90 | 1,000 |
| 2025-07-14 | $17.50 | $17.50 | 1,200 |
| 2025-07-11 | $17.90 | $17.90 | 14,800 |
| 2025-07-10 | $17.50 | $17.50 | 1,600 |
| 2025-07-09 | $17.84 | $17.84 | 2,200 |
| 2025-07-08 | $18.00 | $18.00 | 500 |
| 2025-07-07 | $18.00 | $18.00 | 7,000 |
| 2025-07-03 | $18.00 | $18.00 | 800 |
| 2025-07-02 | $18.02 | $18.02 | 1,200 |
| 2025-07-01 | $18.00 | $18.00 | 1,400 |
| 2025-06-30 | $17.86 | $17.86 | 0 |
| 2025-06-27 | $17.86 | $17.86 | 2,300 |
| 2025-06-26 | $18.25 | $18.25 | 1,400 |
| 2025-06-25 | $18.02 | $18.02 | 2,700 |
| 2025-06-24 | $18.08 | $18.08 | 2,700 |
| 2025-06-23 | $17.76 | $17.76 | 100 |
| 2025-06-20 | $17.56 | $17.56 | 7,300 |
| 2025-06-18 | $18.00 | $18.00 | 1,000 |
| 2025-06-17 | $18.07 | $18.07 | 6,500 |
| 2025-06-16 | $18.00 | $18.00 | 7,400 |
| 2025-06-13 | $18.44 | $18.44 | 700 |
| 2025-06-12 | $18.00 | $18.00 | 8,800 |
| 2025-06-11 | $18.14 | $18.14 | 21,400 |
| 2025-06-10 | $18.39 | $18.39 | 0 |
| 2025-06-09 | $18.39 | $18.39 | 1,700 |
| 2025-06-06 | $18.06 | $18.06 | 1,600 |
| 2025-06-05 | $17.80 | $17.80 | 1,900 |
| 2025-06-04 | $18.65 | $18.65 | 0 |
| 2025-06-03 | $18.65 | $18.65 | 300 |
| 2025-06-02 | $18.95 | $18.95 | 7,100 |
| 2025-05-30 | $18.88 | $18.88 | 100 |
| 2025-05-29 | $19.02 | $19.02 | 1,100 |
| 2025-05-28 | $19.09 | $19.09 | 30,000 |
| 2025-05-27 | $18.18 | $18.18 | 24,500 |
| 2025-05-23 | $18.40 | $18.40 | 0 |
| 2025-05-22 | $18.40 | $18.40 | 7,200 |
| 2025-05-21 | $16.00 | $16.00 | 300 |
| 2025-05-20 | $16.06 | $16.06 | 1,600 |
| 2025-05-19 | $15.49 | $15.49 | 3,200 |
| 2025-05-16 | $15.75 | $15.75 | 0 |
| 2025-05-15 | $15.75 | $15.75 | 2,700 |
| 2025-05-14 | $15.85 | $15.85 | 600 |
| 2025-05-13 | $15.92 | $15.92 | 2,000 |
| 2025-05-12 | $16.03 | $16.03 | 1,600 |
| 2025-05-09 | $15.75 | $15.75 | 0 |
| 2025-05-08 | $15.75 | $15.75 | 0 |
| 2025-05-07 | $15.75 | $15.75 | 2,800 |
| 2025-05-06 | $15.99 | $15.99 | 3,300 |
| 2025-05-05 | $15.94 | $15.94 | 0 |
| 2025-05-02 | $15.94 | $15.94 | 1,900 |
| 2025-05-01 | $15.80 | $15.80 | 3,700 |
| 2025-04-30 | $16.00 | $16.00 | 5,000 |
| 2025-04-29 | $15.38 | $15.38 | 500 |
| 2025-04-28 | $15.02 | $15.02 | 1,000 |
| 2025-04-25 | $15.56 | $15.56 | 0 |
| 2025-04-24 | $15.56 | $15.56 | 500 |
| 2025-04-23 | $15.98 | $15.98 | 1,300 |
| 2025-04-22 | $14.87 | $14.87 | 800 |
| 2025-04-21 | $14.50 | $14.50 | 100 |
| 2025-04-17 | $15.50 | $15.50 | 0 |
| 2025-04-16 | $15.50 | $15.50 | 1,300 |
| 2025-04-15 | $16.19 | $16.19 | 3,700 |
| 2025-04-14 | $15.50 | $15.50 | 10,400 |
| 2025-04-11 | $15.23 | $15.23 | 4,100 |
| 2025-04-10 | $15.59 | $15.59 | 1,400 |
| 2025-04-09 | $15.06 | $15.06 | 7,300 |
| 2025-04-08 | $15.60 | $15.60 | 1,100 |
| 2025-04-07 | $14.65 | $14.65 | 12,300 |
| 2025-04-04 | $14.96 | $14.96 | 10,100 |
| 2025-04-03 | $16.62 | $16.62 | 4,200 |
| 2025-04-02 | $17.39 | $17.39 | 0 |
| 2025-04-01 | $17.39 | $17.39 | 7,400 |
| 2025-03-31 | $17.10 | $17.10 | 1,200 |
| 2025-03-28 | $17.41 | $17.41 | 400 |
| 2025-03-27 | $17.94 | $17.94 | 3,200 |
| 2025-03-26 | $17.02 | $17.02 | 3,400 |
| 2025-03-25 | $17.28 | $17.28 | 0 |
| 2025-03-24 | $17.28 | $17.28 | 9,200 |
| 2025-03-21 | $17.00 | $17.00 | 2,500 |
| 2025-03-20 | $17.00 | $17.00 | 6,900 |
| 2025-03-19 | $16.35 | $16.35 | 14,800 |
| 2025-03-18 | $16.12 | $16.12 | 0 |
| 2025-03-17 | $16.12 | $16.12 | 2,400 |
| 2025-03-14 | $15.75 | $15.75 | 1,900 |
| 2025-03-13 | $15.11 | $15.11 | 3,300 |
| 2025-03-12 | $14.60 | $14.60 | 7,000 |
| 2025-03-11 | $14.60 | $14.60 | 700 |
| 2025-03-10 | $15.19 | $15.19 | 1,700 |
| 2025-03-07 | $15.10 | $15.10 | 6,400 |
| 2025-03-06 | $16.00 | $16.00 | 1,600 |
| 2025-03-05 | $15.84 | $15.84 | 1,500 |
| 2025-03-04 | $16.19 | $16.19 | 1,200 |
| 2025-03-03 | $16.85 | $16.85 | 0 |
| 2025-02-28 | $16.85 | $16.85 | 0 |
| 2025-02-27 | $16.85 | $16.85 | 0 |
| 2025-02-26 | $16.85 | $16.85 | 0 |
| 2025-02-25 | $16.85 | $16.85 | 800 |
| 2025-02-24 | $17.01 | $17.01 | 800 |
| 2025-02-21 | $17.15 | $17.15 | 200 |
| 2025-02-20 | $16.90 | $16.90 | 0 |
| 2025-02-19 | $16.90 | $16.90 | 400 |
| 2025-02-18 | $16.92 | $16.92 | 0 |
| 2025-02-14 | $16.92 | $16.92 | 0 |
| 2025-02-13 | $16.92 | $16.92 | 2,200 |
| 2025-02-12 | $17.08 | $17.08 | 0 |
| 2025-02-11 | $17.08 | $17.08 | 100 |
| 2025-02-10 | $17.30 | $17.30 | 2,100 |
| 2025-02-07 | $17.33 | $17.33 | 1,400 |
| 2025-02-06 | $17.38 | $17.38 | 13,900 |
| 2025-02-05 | $16.25 | $16.25 | 800 |
| 2025-02-04 | $16.17 | $16.17 | 300 |
| 2025-02-03 | $16.00 | $16.00 | 300 |
| 2025-01-31 | $16.00 | $16.00 | 0 |
| 2025-01-30 | $16.00 | $16.00 | 400 |
| 2025-01-29 | $16.00 | $16.00 | 4,500 |
| 2025-01-28 | $16.12 | $16.12 | 0 |
| 2025-01-27 | $16.12 | $16.12 | 6,400 |
| 2025-01-24 | $17.10 | $17.10 | 2,700 |
| 2025-01-23 | $17.31 | $17.31 | 1,100 |
| 2025-01-22 | $17.00 | $17.00 | 300 |
| 2025-01-21 | $17.66 | $17.66 | 300 |
| 2025-01-17 | $17.52 | $17.52 | 2,600 |
| 2025-01-16 | $17.58 | $17.58 | 2,000 |
| 2025-01-15 | $17.46 | $17.46 | 1,500 |
| 2025-01-14 | $17.97 | $17.97 | 1,100 |
| 2025-01-13 | $17.01 | $17.01 | 1,100 |
| 2025-01-10 | $17.21 | $17.21 | 400 |
| 2025-01-08 | $17.95 | $17.95 | 0 |
| 2025-01-07 | $17.95 | $17.95 | 300 |
| 2025-01-06 | $17.95 | $17.95 | 200 |
| 2025-01-03 | $16.80 | $16.80 | 2,700 |
| 2025-01-02 | $16.68 | $16.68 | 2,100 |