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 | $20.93 | $20.93 | 700 |
| 2025-12-30 | $20.00 | $20.00 | 2,500 |
| 2025-12-29 | $20.50 | $20.50 | 800 |
| 2025-12-26 | $21.00 | $21.00 | 10,600 |
| 2025-12-24 | $20.12 | $20.12 | 8,200 |
| 2025-12-23 | $20.00 | $20.00 | 1,500 |
| 2025-12-22 | $19.84 | $19.84 | 2,500 |
| 2025-12-19 | $20.00 | $20.00 | 0 |
| 2025-12-18 | $20.00 | $20.00 | 0 |
| 2025-12-17 | $20.00 | $20.00 | 300 |
| 2025-12-16 | $20.37 | $20.37 | 1,500 |
| 2025-12-15 | $19.65 | $19.65 | 0 |
| 2025-12-12 | $19.65 | $19.65 | 2,300 |
| 2025-12-11 | $20.01 | $20.01 | 3,700 |
| 2025-12-10 | $20.60 | $20.60 | 1,300 |
| 2025-12-09 | $19.75 | $19.75 | 9,200 |
| 2025-12-08 | $20.65 | $20.65 | 0 |
| 2025-12-05 | $20.65 | $20.65 | 3,100 |
| 2025-12-04 | $20.28 | $20.28 | 600 |
| 2025-12-03 | $20.00 | $20.00 | 0 |
| 2025-12-02 | $20.00 | $20.00 | 2,000 |
| 2025-12-01 | $20.46 | $20.46 | 0 |
| 2025-11-28 | $20.46 | $20.46 | 700 |
| 2025-11-26 | $20.00 | $20.00 | 64,900 |
| 2025-11-25 | $19.20 | $19.20 | 4,000 |
| 2025-11-24 | $19.28 | $19.28 | 1,700 |
| 2025-11-21 | $19.50 | $19.50 | 8,000 |
| 2025-11-20 | $20.20 | $20.20 | 3,400 |
| 2025-11-19 | $20.20 | $20.20 | 700 |
| 2025-11-18 | $19.67 | $19.67 | 3,600 |
| 2025-11-17 | $20.05 | $20.05 | 100 |
| 2025-11-14 | $20.64 | $20.64 | 2,100 |
| 2025-11-13 | $19.40 | $19.40 | 7,700 |
| 2025-11-12 | $20.95 | $20.95 | 1,600 |
| 2025-11-11 | $21.65 | $21.65 | 0 |
| 2025-11-10 | $21.65 | $21.65 | 0 |
| 2025-11-07 | $21.65 | $21.65 | 0 |
| 2025-11-06 | $21.65 | $21.65 | 0 |
| 2025-11-05 | $21.65 | $21.65 | 1,000 |
| 2025-11-04 | $21.70 | $21.70 | 400 |
| 2025-11-03 | $21.75 | $21.75 | 0 |
| 2025-10-31 | $21.75 | $21.75 | 600,000 |
| 2025-10-30 | $21.90 | $21.90 | 2,000 |
| 2025-10-29 | $21.65 | $21.65 | 200 |
| 2025-10-28 | $23.00 | $23.00 | 2,300 |
| 2025-10-27 | $22.99 | $22.99 | 600 |
| 2025-10-24 | $23.00 | $23.00 | 0 |
| 2025-10-23 | $23.00 | $23.00 | 1,600 |
| 2025-10-22 | $23.00 | $23.00 | 1,700 |
| 2025-10-21 | $23.00 | $23.00 | 2,500 |
| 2025-10-20 | $21.50 | $21.50 | 0 |
| 2025-10-17 | $21.50 | $21.50 | 0 |
| 2025-10-16 | $21.50 | $21.50 | 0 |
| 2025-10-15 | $21.50 | $21.50 | 0 |
| 2025-10-14 | $21.50 | $21.50 | 7,500 |
| 2025-10-13 | $22.00 | $22.00 | 200 |
| 2025-10-10 | $22.15 | $22.15 | 900 |
| 2025-10-09 | $22.00 | $22.00 | 4,400 |
| 2025-10-08 | $22.00 | $22.00 | 8,200 |
| 2025-10-07 | $22.50 | $22.50 | 1,800 |
| 2025-10-06 | $21.61 | $21.61 | 2,000 |
| 2025-10-03 | $23.00 | $23.00 | 0 |
| 2025-10-02 | $23.00 | $23.00 | 1,000 |
| 2025-10-01 | $22.50 | $22.50 | 1,200 |
| 2025-09-30 | $23.74 | $23.74 | 1,100 |
| 2025-09-29 | $22.75 | $22.75 | 0 |
| 2025-09-26 | $22.75 | $22.75 | 900 |
| 2025-09-25 | $22.02 | $22.02 | 23,800 |
| 2025-09-24 | $22.50 | $22.50 | 3,500 |
| 2025-09-23 | $23.00 | $23.00 | 7,200 |
| 2025-09-22 | $22.90 | $22.90 | 2,600 |
| 2025-09-19 | $23.13 | $23.13 | 5,200 |
| 2025-09-18 | $23.50 | $23.50 | 2,200 |
| 2025-09-17 | $23.20 | $23.20 | 17,800 |
| 2025-09-16 | $23.50 | $23.50 | 1,200 |
| 2025-09-15 | $23.20 | $23.20 | 2,900 |
| 2025-09-12 | $23.85 | $23.85 | 7,700 |
| 2025-09-11 | $23.60 | $23.60 | 25,200 |
| 2025-09-10 | $23.96 | $23.96 | 5,100 |
| 2025-09-09 | $24.00 | $24.00 | 3,900 |
| 2025-09-08 | $24.00 | $24.00 | 600 |
| 2025-09-05 | $24.00 | $24.00 | 3,200 |
| 2025-09-04 | $23.99 | $23.99 | 253,400 |
| 2025-09-03 | $23.10 | $23.10 | 24,600 |
| 2025-09-02 | $23.00 | $23.00 | 24,900 |
| 2025-08-29 | $22.70 | $22.70 | 15,200 |
| 2025-08-28 | $22.00 | $22.00 | 6,900 |
| 2025-08-27 | $22.01 | $22.01 | 12,500 |
| 2025-08-26 | $21.25 | $21.25 | 16,000 |
| 2025-08-25 | $21.14 | $21.14 | 258,200 |
| 2025-08-22 | $21.45 | $21.45 | 154,600 |
| 2025-08-21 | $21.63 | $21.63 | 3,100 |
| 2025-08-20 | $22.25 | $22.25 | 13,000 |
| 2025-08-19 | $21.64 | $21.64 | 9,600 |
| 2025-08-18 | $22.00 | $22.00 | 2,400 |
| 2025-08-15 | $22.87 | $22.87 | 6,200 |
| 2025-08-14 | $22.25 | $22.25 | 3,400 |
| 2025-08-13 | $22.34 | $22.34 | 6,100 |
| 2025-08-12 | $22.05 | $22.05 | 13,000 |
| 2025-08-11 | $22.60 | $22.60 | 9,300 |
| 2025-08-08 | $22.32 | $22.32 | 12,300 |
| 2025-08-07 | $19.00 | $19.00 | 3,300 |
| 2025-08-06 | $18.60 | $18.60 | 3,895,300 |
| 2025-08-05 | $18.40 | $18.40 | 19,200 |
| 2025-08-04 | $18.50 | $18.50 | 7,500 |
| 2025-08-01 | $18.34 | $18.34 | 30,800 |
| 2025-07-31 | $17.20 | $17.20 | 4,400 |
| 2025-07-30 | $17.05 | $17.05 | 5,100 |
| 2025-07-29 | $17.20 | $17.20 | 3,400 |
| 2025-07-28 | $17.32 | $17.32 | 4,500 |
| 2025-07-25 | $17.60 | $17.60 | 6,500 |
| 2025-07-24 | $17.90 | $17.90 | 13,100 |
| 2025-07-23 | $17.84 | $17.84 | 9,000 |
| 2025-07-22 | $17.75 | $17.75 | 5,300 |
| 2025-07-21 | $18.00 | $18.00 | 1,900 |
| 2025-07-18 | $18.00 | $18.00 | 6,700 |
| 2025-07-17 | $18.33 | $18.33 | 301,100 |
| 2025-07-16 | $18.64 | $18.64 | 8,200 |
| 2025-07-15 | $18.07 | $18.07 | 3,500 |
| 2025-07-14 | $18.21 | $18.21 | 0 |
| 2025-07-11 | $18.21 | $18.21 | 1,400 |
| 2025-07-10 | $18.32 | $18.32 | 12,300 |
| 2025-07-09 | $18.05 | $18.05 | 4,200 |
| 2025-07-08 | $18.05 | $18.05 | 5,600 |
| 2025-07-07 | $18.12 | $18.12 | 8,400 |
| 2025-07-03 | $18.35 | $18.35 | 400 |
| 2025-07-02 | $18.50 | $18.50 | 3,300 |
| 2025-07-01 | $18.50 | $18.50 | 71,800 |
| 2025-06-30 | $18.29 | $18.29 | 22,500 |
| 2025-06-27 | $18.25 | $18.25 | 82,800 |
| 2025-06-26 | $18.25 | $18.25 | 58,900 |
| 2025-06-25 | $18.12 | $18.12 | 1,800 |
| 2025-06-24 | $18.10 | $18.10 | 202,500 |
| 2025-06-23 | $17.86 | $17.86 | 1,700 |
| 2025-06-20 | $17.91 | $17.91 | 21,600 |
| 2025-06-18 | $17.90 | $17.90 | 12,800 |
| 2025-06-17 | $18.23 | $18.23 | 648,000 |
| 2025-06-16 | $18.25 | $18.25 | 25,000 |
| 2025-06-13 | $18.20 | $18.20 | 11,800 |
| 2025-06-12 | $18.22 | $18.22 | 39,700 |
| 2025-06-11 | $18.22 | $18.22 | 38,400 |
| 2025-06-10 | $18.20 | $18.20 | 9,900 |
| 2025-06-09 | $18.26 | $18.26 | 32,800 |
| 2025-06-06 | $18.00 | $18.00 | 121,600 |
| 2025-06-05 | $17.52 | $17.52 | 0 |
| 2025-06-04 | $17.52 | $17.52 | 1,700 |
| 2025-06-03 | $18.30 | $18.30 | 12,400 |
| 2025-06-02 | $19.24 | $19.24 | 17,400 |
| 2025-05-30 | $18.71 | $18.71 | 3,800 |
| 2025-05-29 | $18.61 | $18.61 | 12,000 |
| 2025-05-28 | $19.05 | $19.05 | 59,500 |
| 2025-05-27 | $18.40 | $18.40 | 80,400 |
| 2025-05-23 | $18.25 | $18.25 | 14,900 |
| 2025-05-22 | $18.12 | $18.12 | 64,900 |
| 2025-05-21 | $15.98 | $15.98 | 1,500 |
| 2025-05-20 | $15.99 | $15.99 | 1,000 |
| 2025-05-19 | $15.73 | $15.73 | 900 |
| 2025-05-16 | $15.99 | $15.99 | 0 |
| 2025-05-15 | $15.99 | $15.99 | 0 |
| 2025-05-14 | $15.99 | $15.99 | 0 |
| 2025-05-13 | $15.99 | $15.99 | 2,100 |
| 2025-05-12 | $16.19 | $16.19 | 2,700 |
| 2025-05-09 | $16.00 | $16.00 | 15,200 |
| 2025-05-08 | $15.60 | $15.60 | 0 |
| 2025-05-07 | $15.60 | $15.60 | 800 |
| 2025-05-06 | $15.54 | $15.54 | 0 |
| 2025-05-05 | $15.54 | $15.54 | 3,800 |
| 2025-05-02 | $16.38 | $16.38 | 600 |
| 2025-05-01 | $15.53 | $15.53 | 1,900 |
| 2025-04-30 | $16.24 | $16.24 | 1,400 |
| 2025-04-29 | $16.00 | $16.00 | 100 |
| 2025-04-28 | $15.03 | $15.03 | 600 |
| 2025-04-25 | $15.15 | $15.15 | 0 |
| 2025-04-24 | $15.15 | $15.15 | 0 |
| 2025-04-23 | $15.15 | $15.15 | 32,300 |
| 2025-04-22 | $14.76 | $14.76 | 6,500 |
| 2025-04-21 | $14.93 | $14.93 | 2,000 |
| 2025-04-17 | $14.81 | $14.81 | 300 |
| 2025-04-16 | $16.00 | $16.00 | 800 |
| 2025-04-15 | $15.98 | $15.98 | 0 |
| 2025-04-14 | $15.98 | $15.98 | 1,400 |
| 2025-04-11 | $14.51 | $14.51 | 1,500 |
| 2025-04-10 | $15.30 | $15.30 | 2,200 |
| 2025-04-09 | $15.25 | $15.25 | 2,500 |
| 2025-04-08 | $15.20 | $15.20 | 1,100 |
| 2025-04-07 | $14.55 | $14.55 | 3,700 |
| 2025-04-04 | $15.01 | $15.01 | 1,500 |
| 2025-04-03 | $16.85 | $16.85 | 400 |
| 2025-04-02 | $17.34 | $17.34 | 0 |
| 2025-04-01 | $17.34 | $17.34 | 0 |
| 2025-03-31 | $17.34 | $17.34 | 3,800 |
| 2025-03-28 | $17.35 | $17.35 | 900 |
| 2025-03-27 | $17.35 | $17.35 | 2,000 |
| 2025-03-26 | $17.38 | $17.38 | 13,800 |
| 2025-03-25 | $17.68 | $17.68 | 0 |
| 2025-03-24 | $17.68 | $17.68 | 1,600 |
| 2025-03-21 | $16.26 | $16.26 | 3,800 |
| 2025-03-20 | $17.08 | $17.08 | 0 |
| 2025-03-19 | $17.08 | $17.08 | 92,700 |
| 2025-03-18 | $16.15 | $16.15 | 11,500 |
| 2025-03-17 | $16.00 | $16.00 | 11,100 |
| 2025-03-14 | $16.16 | $16.16 | 2,500 |
| 2025-03-13 | $14.55 | $14.55 | 1,400 |
| 2025-03-12 | $15.50 | $15.50 | 100 |
| 2025-03-11 | $15.00 | $15.00 | 2,600 |
| 2025-03-10 | $15.39 | $15.39 | 2,200 |
| 2025-03-07 | $15.65 | $15.65 | 1,900 |
| 2025-03-06 | $16.01 | $16.01 | 1,000 |
| 2025-03-05 | $16.00 | $16.00 | 200 |
| 2025-03-04 | $16.10 | $16.10 | 1,500 |
| 2025-03-03 | $16.21 | $16.21 | 500 |
| 2025-02-28 | $17.55 | $17.55 | 1,200 |
| 2025-02-27 | $17.50 | $17.50 | 100 |
| 2025-02-26 | $17.50 | $17.50 | 8,000 |
| 2025-02-25 | $17.93 | $17.93 | 10,400 |
| 2025-02-24 | $17.30 | $17.30 | 15,500 |
| 2025-02-21 | $17.22 | $17.22 | 100 |
| 2025-02-20 | $18.10 | $18.10 | 8,200 |
| 2025-02-19 | $17.50 | $17.50 | 0 |
| 2025-02-18 | $17.50 | $17.50 | 9,000 |
| 2025-02-14 | $17.39 | $17.39 | 1,200 |
| 2025-02-13 | $17.47 | $17.47 | 500 |
| 2025-02-12 | $16.97 | $16.97 | 0 |
| 2025-02-11 | $16.97 | $16.97 | 100 |
| 2025-02-10 | $17.72 | $17.72 | 2,300 |
| 2025-02-07 | $17.79 | $17.79 | 0 |
| 2025-02-06 | $17.79 | $17.79 | 6,300 |
| 2025-02-05 | $16.10 | $16.10 | 2,500 |
| 2025-02-04 | $16.10 | $16.10 | 23,400 |
| 2025-02-03 | $16.18 | $16.18 | 1,400 |
| 2025-01-31 | $15.94 | $15.94 | 800 |
| 2025-01-30 | $15.65 | $15.65 | 100 |
| 2025-01-29 | $16.35 | $16.35 | 4,000 |
| 2025-01-28 | $16.60 | $16.60 | 0 |
| 2025-01-27 | $16.60 | $16.60 | 19,000 |
| 2025-01-24 | $17.68 | $17.68 | 200 |
| 2025-01-23 | $17.50 | $17.50 | 1,600 |
| 2025-01-22 | $17.75 | $17.75 | 0 |
| 2025-01-21 | $17.75 | $17.75 | 14,300 |
| 2025-01-17 | $17.60 | $17.60 | 3,900 |
| 2025-01-16 | $17.99 | $17.99 | 10,500 |
| 2025-01-15 | $17.95 | $17.95 | 5,400 |
| 2025-01-14 | $17.93 | $17.93 | 5,000 |
| 2025-01-13 | $17.00 | $17.00 | 1,200 |
| 2025-01-10 | $17.20 | $17.20 | 2,700 |
| 2025-01-08 | $17.33 | $17.33 | 0 |
| 2025-01-07 | $17.33 | $17.33 | 10,000 |
| 2025-01-06 | $17.79 | $17.79 | 21,900 |
| 2025-01-03 | $17.40 | $17.40 | 46,100 |
| 2025-01-02 | $17.00 | $17.00 | 6,000 |