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
- 2001-07-27 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 | $23.25 | $30.01 | 100 |
| 2025-12-30 | $22.68 | $29.28 | 0 |
| 2025-12-29 | $22.68 | $29.28 | 4,100 |
| 2025-12-26 | $22.28 | $28.76 | 0 |
| 2025-12-24 | $22.28 | $28.76 | 0 |
| 2025-12-23 | $22.28 | $28.76 | 0 |
| 2025-12-22 | $22.28 | $28.76 | 500 |
| 2025-12-19 | $23.25 | $30.01 | 0 |
| 2025-12-18 | $23.25 | $30.01 | 0 |
| 2025-12-17 | $23.25 | $30.01 | 0 |
| 2025-12-16 | $23.25 | $30.01 | 100 |
| 2025-12-15 | $23.79 | $30.71 | 0 |
| 2025-12-12 | $23.79 | $30.71 | 0 |
| 2025-12-11 | $23.79 | $30.71 | 0 |
| 2025-12-10 | $23.79 | $30.71 | 1,100 |
| 2025-12-09 | $22.50 | $29.05 | 0 |
| 2025-12-08 | $22.50 | $29.05 | 0 |
| 2025-12-05 | $22.50 | $29.05 | 0 |
| 2025-12-04 | $22.50 | $29.05 | 0 |
| 2025-12-03 | $22.50 | $29.05 | 6,000 |
| 2025-12-02 | $23.00 | $29.69 | 700 |
| 2025-12-01 | $23.95 | $30.92 | 0 |
| 2025-11-28 | $23.95 | $30.92 | 100 |
| 2025-11-26 | $24.20 | $31.24 | 900 |
| 2025-11-25 | $23.50 | $30.34 | 3,900 |
| 2025-11-24 | $23.50 | $30.34 | 2,100 |
| 2025-11-21 | $23.00 | $29.69 | 0 |
| 2025-11-20 | $23.00 | $29.69 | 1,800 |
| 2025-11-19 | $23.18 | $29.92 | 4,500 |
| 2025-11-18 | $23.54 | $30.39 | 700 |
| 2025-11-17 | $23.50 | $30.34 | 0 |
| 2025-11-14 | $23.50 | $30.34 | 12,800 |
| 2025-11-13 | $22.50 | $29.05 | 1,000 |
| 2025-11-12 | $24.75 | $31.95 | 0 |
| 2025-11-11 | $24.75 | $31.95 | 0 |
| 2025-11-10 | $24.75 | $31.95 | 1,700 |
| 2025-11-07 | $25.36 | $32.74 | 0 |
| 2025-11-06 | $25.36 | $32.74 | 0 |
| 2025-11-05 | $25.36 | $32.74 | 200 |
| 2025-11-04 | $25.50 | $32.92 | 0 |
| 2025-11-03 | $25.50 | $32.92 | 500 |
| 2025-10-31 | $26.63 | $34.38 | 700 |
| 2025-10-30 | $25.76 | $33.25 | 0 |
| 2025-10-29 | $25.76 | $33.25 | 0 |
| 2025-10-28 | $25.76 | $33.25 | 0 |
| 2025-10-27 | $25.76 | $33.25 | 0 |
| 2025-10-24 | $25.76 | $33.25 | 0 |
| 2025-10-23 | $25.76 | $33.25 | 700 |
| 2025-10-22 | $25.37 | $32.75 | 0 |
| 2025-10-21 | $25.37 | $32.75 | 0 |
| 2025-10-20 | $25.37 | $32.75 | 0 |
| 2025-10-17 | $25.37 | $32.75 | 1,000 |
| 2025-10-16 | $25.35 | $32.73 | 0 |
| 2025-10-15 | $25.35 | $32.73 | 3,800 |
| 2025-10-14 | $25.45 | $32.85 | 2,300 |
| 2025-10-13 | $26.82 | $34.62 | 10,200 |
| 2025-10-10 | $26.00 | $33.56 | 200 |
| 2025-10-09 | $26.11 | $33.71 | 3,000 |
| 2025-10-08 | $27.52 | $35.53 | 0 |
| 2025-10-07 | $27.52 | $35.53 | 1,100 |
| 2025-10-06 | $25.45 | $32.85 | 0 |
| 2025-10-03 | $25.45 | $32.85 | 0 |
| 2025-10-02 | $25.45 | $32.85 | 2,500 |
| 2025-10-01 | $25.45 | $32.85 | 100 |
| 2025-09-30 | $25.75 | $33.24 | 0 |
| 2025-09-29 | $25.75 | $33.24 | 1,000 |
| 2025-09-26 | $25.45 | $32.85 | 0 |
| 2025-09-25 | $25.45 | $32.85 | 200 |
| 2025-09-24 | $25.35 | $32.73 | 200 |
| 2025-09-23 | $25.35 | $32.73 | 0 |
| 2025-09-22 | $25.35 | $32.73 | 400 |
| 2025-09-19 | $26.70 | $34.47 | 700 |
| 2025-09-18 | $25.55 | $32.98 | 300 |
| 2025-09-17 | $25.89 | $33.42 | 0 |
| 2025-09-16 | $25.89 | $33.42 | 2,000 |
| 2025-09-15 | $25.65 | $33.11 | 3,100 |
| 2025-09-12 | $25.63 | $33.09 | 0 |
| 2025-09-11 | $25.63 | $33.09 | 0 |
| 2025-09-10 | $25.63 | $33.09 | 0 |
| 2025-09-09 | $25.63 | $33.09 | 0 |
| 2025-09-08 | $25.63 | $33.09 | 267,600 |
| 2025-09-05 | $24.50 | $31.63 | 125,300 |
| 2025-09-04 | $25.80 | $33.31 | 200 |
| 2025-09-03 | $24.01 | $31.00 | 5,000 |
| 2025-09-02 | $24.01 | $31.00 | 0 |
| 2025-08-29 | $24.01 | $31.00 | 0 |
| 2025-08-28 | $24.01 | $31.00 | 4,000 |
| 2025-08-27 | $23.50 | $30.34 | 0 |
| 2025-08-26 | $23.50 | $30.34 | 1,000 |
| 2025-08-25 | $24.30 | $31.37 | 0 |
| 2025-08-22 | $24.30 | $31.37 | 152,600 |
| 2025-08-21 | $24.50 | $31.63 | 0 |
| 2025-08-20 | $24.50 | $31.63 | 0 |
| 2025-08-19 | $24.50 | $31.63 | 7,200 |
| 2025-08-18 | $24.00 | $30.98 | 0 |
| 2025-08-15 | $24.00 | $30.98 | 0 |
| 2025-08-14 | $24.00 | $30.98 | 0 |
| 2025-08-13 | $24.00 | $30.98 | 400 |
| 2025-08-12 | $24.50 | $31.63 | 8,700 |
| 2025-08-11 | $24.40 | $31.50 | 300 |
| 2025-08-08 | $23.75 | $30.66 | 3,300 |
| 2025-08-07 | $21.11 | $27.25 | 7,500 |
| 2025-08-06 | $20.00 | $25.82 | 300 |
| 2025-08-05 | $20.50 | $26.46 | 0 |
| 2025-08-04 | $20.50 | $26.46 | 900 |
| 2025-08-01 | $20.00 | $25.82 | 6,700 |
| 2025-07-31 | $19.00 | $24.53 | 100 |
| 2025-07-30 | $19.00 | $24.53 | 1,400 |
| 2025-07-29 | $19.00 | $24.53 | 0 |
| 2025-07-28 | $19.00 | $24.53 | 100 |
| 2025-07-25 | $17.94 | $23.16 | 400 |
| 2025-07-24 | $20.00 | $25.82 | 1,700 |
| 2025-07-23 | $19.80 | $25.56 | 0 |
| 2025-07-22 | $19.80 | $25.56 | 200 |
| 2025-07-21 | $19.99 | $25.81 | 300 |
| 2025-07-18 | $20.04 | $25.87 | 0 |
| 2025-07-17 | $20.04 | $25.87 | 1,800 |
| 2025-07-16 | $20.35 | $26.27 | 0 |
| 2025-07-15 | $20.35 | $26.27 | 500 |
| 2025-07-14 | $20.25 | $26.14 | 0 |
| 2025-07-11 | $20.25 | $26.14 | 100 |
| 2025-07-10 | $19.65 | $25.37 | 0 |
| 2025-07-09 | $19.65 | $25.37 | 300 |
| 2025-07-08 | $19.79 | $25.55 | 3,700 |
| 2025-07-07 | $20.19 | $26.06 | 0 |
| 2025-07-03 | $20.19 | $26.06 | 0 |
| 2025-07-02 | $20.19 | $26.06 | 1,400 |
| 2025-07-01 | $20.35 | $26.27 | 0 |
| 2025-06-30 | $20.35 | $26.27 | 13,500 |
| 2025-06-27 | $19.85 | $25.63 | 12,200 |
| 2025-06-26 | $20.00 | $25.82 | 9,500 |
| 2025-06-25 | $18.34 | $23.68 | 0 |
| 2025-06-24 | $18.34 | $23.68 | 0 |
| 2025-06-23 | $18.34 | $23.68 | 0 |
| 2025-06-20 | $18.34 | $23.68 | 200 |
| 2025-06-18 | $18.43 | $23.79 | 0 |
| 2025-06-17 | $18.43 | $23.79 | 0 |
| 2025-06-16 | $18.43 | $23.79 | 700 |
| 2025-06-13 | $18.69 | $24.13 | 1,000 |
| 2025-06-12 | $18.98 | $24.50 | 1,100 |
| 2025-06-11 | $18.49 | $23.87 | 0 |
| 2025-06-10 | $18.49 | $23.87 | 0 |
| 2025-06-09 | $18.49 | $23.87 | 0 |
| 2025-06-06 | $18.49 | $23.87 | 700 |
| 2025-06-05 | $18.60 | $24.01 | 200 |
| 2025-06-04 | $19.00 | $24.53 | 20,300 |
| 2025-06-03 | $18.50 | $23.88 | 1,800 |
| 2025-06-02 | $19.90 | $25.69 | 0 |
| 2025-05-30 | $19.90 | $25.69 | 100 |
| 2025-05-29 | $18.66 | $24.09 | 0 |
| 2025-05-28 | $18.66 | $24.09 | 326,400 |
| 2025-05-27 | $18.77 | $24.23 | 1,400 |
| 2025-05-23 | $18.75 | $24.21 | 56,700 |
| 2025-05-22 | $19.00 | $24.53 | 4,500 |
| 2025-05-21 | $16.70 | $21.56 | 0 |
| 2025-05-20 | $16.70 | $21.56 | 0 |
| 2025-05-19 | $16.70 | $21.56 | 0 |
| 2025-05-16 | $16.70 | $21.56 | 0 |
| 2025-05-15 | $16.70 | $21.56 | 0 |
| 2025-05-14 | $16.70 | $21.56 | 0 |
| 2025-05-13 | $16.70 | $21.56 | 0 |
| 2025-05-12 | $16.70 | $21.56 | 3,300 |
| 2025-05-09 | $16.50 | $21.30 | 900 |
| 2025-05-08 | $16.28 | $21.02 | 0 |
| 2025-05-07 | $16.28 | $21.02 | 300 |
| 2025-05-06 | $16.66 | $21.51 | 200 |
| 2025-05-05 | $16.27 | $21.00 | 0 |
| 2025-05-02 | $16.27 | $21.00 | 0 |
| 2025-05-01 | $16.27 | $21.00 | 6,400 |
| 2025-04-30 | $16.48 | $21.27 | 300 |
| 2025-04-29 | $16.48 | $21.27 | 400 |
| 2025-04-28 | $16.25 | $20.98 | 1,000 |
| 2025-04-25 | $15.31 | $19.76 | 0 |
| 2025-04-24 | $15.31 | $19.76 | 0 |
| 2025-04-23 | $15.31 | $19.76 | 5,900 |
| 2025-04-22 | $15.56 | $20.09 | 300 |
| 2025-04-21 | $15.35 | $19.82 | 1,800 |
| 2025-04-17 | $15.81 | $20.41 | 200 |
| 2025-04-16 | $16.46 | $21.25 | 0 |
| 2025-04-15 | $16.46 | $21.25 | 200 |
| 2025-04-14 | $16.06 | $20.73 | 36,300 |
| 2025-04-11 | $15.75 | $20.33 | 0 |
| 2025-04-10 | $15.75 | $20.33 | 0 |
| 2025-04-09 | $15.75 | $20.33 | 900 |
| 2025-04-08 | $15.06 | $19.44 | 5,900 |
| 2025-04-07 | $15.00 | $19.36 | 3,700 |
| 2025-04-04 | $15.52 | $20.04 | 1,400 |
| 2025-04-03 | $17.50 | $22.59 | 100 |
| 2025-04-02 | $17.50 | $22.59 | 400 |
| 2025-04-01 | $17.73 | $22.89 | 400 |
| 2025-03-31 | $18.11 | $23.38 | 0 |
| 2025-03-28 | $18.11 | $23.38 | 0 |
| 2025-03-27 | $18.11 | $23.38 | 0 |
| 2025-03-26 | $18.11 | $23.38 | 700 |
| 2025-03-25 | $18.00 | $23.24 | 600 |
| 2025-03-24 | $17.75 | $22.91 | 200 |
| 2025-03-21 | $17.50 | $22.59 | 500 |
| 2025-03-20 | $17.50 | $22.59 | 100 |
| 2025-03-19 | $16.55 | $21.37 | 0 |
| 2025-03-18 | $16.55 | $21.37 | 100 |
| 2025-03-17 | $16.53 | $21.34 | 500 |
| 2025-03-14 | $15.96 | $20.60 | 3,400 |
| 2025-03-13 | $15.51 | $20.02 | 0 |
| 2025-03-12 | $15.51 | $20.02 | 1,000 |
| 2025-03-11 | $15.52 | $20.04 | 6,000 |
| 2025-03-10 | $16.77 | $21.65 | 0 |
| 2025-03-07 | $16.77 | $21.65 | 3,300 |
| 2025-03-06 | $17.04 | $22.00 | 0 |
| 2025-03-05 | $17.04 | $22.00 | 0 |
| 2025-03-04 | $17.04 | $22.00 | 2,000 |
| 2025-03-03 | $16.14 | $20.84 | 300 |
| 2025-02-28 | $17.85 | $23.04 | 0 |
| 2025-02-27 | $17.85 | $23.04 | 300 |
| 2025-02-26 | $18.24 | $23.55 | 0 |
| 2025-02-25 | $18.24 | $23.55 | 2,100 |
| 2025-02-24 | $18.24 | $23.55 | 0 |
| 2025-02-21 | $18.24 | $23.55 | 0 |
| 2025-02-20 | $18.24 | $23.55 | 0 |
| 2025-02-19 | $18.24 | $23.55 | 0 |
| 2025-02-18 | $18.24 | $23.55 | 0 |
| 2025-02-14 | $18.24 | $23.55 | 0 |
| 2025-02-13 | $18.24 | $23.55 | 0 |
| 2025-02-12 | $18.24 | $23.55 | 300 |
| 2025-02-11 | $17.82 | $23.00 | 1,400 |
| 2025-02-10 | $18.25 | $23.56 | 0 |
| 2025-02-07 | $18.25 | $23.56 | 3,000 |
| 2025-02-06 | $18.23 | $23.53 | 3,600 |
| 2025-02-05 | $17.15 | $22.14 | 0 |
| 2025-02-04 | $17.15 | $22.14 | 3,500 |
| 2025-02-03 | $16.53 | $21.34 | 900 |
| 2025-01-31 | $16.26 | $20.99 | 100 |
| 2025-01-30 | $16.76 | $21.64 | 0 |
| 2025-01-29 | $16.76 | $21.64 | 600 |
| 2025-01-28 | $16.78 | $21.66 | 0 |
| 2025-01-27 | $16.78 | $21.66 | 12,800 |
| 2025-01-24 | $17.88 | $23.08 | 1,300 |
| 2025-01-23 | $18.15 | $23.43 | 1,400 |
| 2025-01-22 | $18.20 | $23.50 | 1,400 |
| 2025-01-21 | $18.50 | $23.88 | 1,800 |
| 2025-01-17 | $18.50 | $23.88 | 0 |
| 2025-01-16 | $18.50 | $23.88 | 0 |
| 2025-01-15 | $18.50 | $23.88 | 400 |
| 2025-01-14 | $18.40 | $23.75 | 0 |
| 2025-01-13 | $18.40 | $23.75 | 0 |
| 2025-01-10 | $18.40 | $23.75 | 300 |
| 2025-01-08 | $17.88 | $23.08 | 200 |
| 2025-01-07 | $18.38 | $23.73 | 0 |
| 2025-01-06 | $18.38 | $23.73 | 600 |
| 2025-01-03 | $18.75 | $24.21 | 6,500 |
| 2025-01-02 | $17.45 | $22.53 | 0 |