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
- 2010-01-05 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 | $24.60 | $44.76 | 0 |
| 2025-12-30 | $24.60 | $44.76 | 2,500 |
| 2025-12-29 | $23.00 | $41.85 | 0 |
| 2025-12-26 | $23.00 | $41.85 | 600 |
| 2025-12-24 | $23.80 | $43.30 | 0 |
| 2025-12-23 | $23.80 | $43.30 | 1,200 |
| 2025-12-22 | $23.54 | $42.83 | 300 |
| 2025-12-19 | $24.03 | $43.72 | 500 |
| 2025-12-18 | $23.71 | $43.14 | 1,300 |
| 2025-12-17 | $23.66 | $43.05 | 1,400 |
| 2025-12-16 | $23.98 | $43.63 | 0 |
| 2025-12-15 | $23.98 | $43.63 | 200 |
| 2025-12-12 | $22.79 | $41.47 | 0 |
| 2025-12-11 | $22.79 | $41.47 | 0 |
| 2025-12-10 | $22.79 | $41.47 | 200 |
| 2025-12-09 | $25.00 | $45.49 | 200 |
| 2025-12-08 | $23.86 | $43.41 | 0 |
| 2025-12-05 | $23.86 | $43.41 | 500 |
| 2025-12-04 | $24.36 | $44.32 | 1,200 |
| 2025-12-03 | $24.00 | $43.67 | 3,900 |
| 2025-12-02 | $24.00 | $43.67 | 1,500 |
| 2025-12-01 | $23.26 | $42.32 | 800 |
| 2025-11-28 | $23.38 | $42.54 | 0 |
| 2025-11-26 | $23.38 | $42.54 | 4,900 |
| 2025-11-25 | $23.99 | $43.65 | 0 |
| 2025-11-24 | $23.99 | $43.65 | 300 |
| 2025-11-21 | $23.99 | $43.65 | 300 |
| 2025-11-20 | $22.46 | $40.86 | 0 |
| 2025-11-19 | $22.46 | $40.86 | 0 |
| 2025-11-18 | $22.46 | $40.86 | 17,800 |
| 2025-11-17 | $23.00 | $41.85 | 1,400 |
| 2025-11-14 | $22.95 | $41.76 | 500 |
| 2025-11-13 | $22.75 | $41.39 | 0 |
| 2025-11-12 | $22.75 | $41.39 | 0 |
| 2025-11-11 | $22.75 | $41.39 | 4,200 |
| 2025-11-10 | $23.13 | $42.08 | 1,500 |
| 2025-11-07 | $21.69 | $39.46 | 4,300 |
| 2025-11-06 | $22.14 | $40.28 | 22,800 |
| 2025-11-05 | $23.46 | $42.68 | 500 |
| 2025-11-04 | $21.81 | $39.68 | 2,200 |
| 2025-11-03 | $22.95 | $41.76 | 1,100 |
| 2025-10-31 | $21.90 | $39.85 | 300 |
| 2025-10-30 | $23.30 | $42.39 | 6,100 |
| 2025-10-29 | $21.74 | $39.55 | 1,100 |
| 2025-10-28 | $20.97 | $38.15 | 0 |
| 2025-10-27 | $20.97 | $38.15 | 0 |
| 2025-10-24 | $20.97 | $38.15 | 3,000 |
| 2025-10-23 | $21.78 | $39.63 | 600 |
| 2025-10-22 | $21.70 | $39.48 | 0 |
| 2025-10-21 | $21.70 | $39.48 | 0 |
| 2025-10-20 | $21.70 | $39.48 | 0 |
| 2025-10-17 | $21.70 | $39.48 | 800 |
| 2025-10-16 | $21.80 | $39.66 | 800 |
| 2025-10-15 | $21.50 | $39.12 | 0 |
| 2025-10-14 | $21.50 | $39.12 | 0 |
| 2025-10-13 | $21.50 | $39.12 | 600 |
| 2025-10-10 | $21.74 | $39.55 | 0 |
| 2025-10-09 | $21.74 | $39.55 | 0 |
| 2025-10-08 | $21.74 | $39.55 | 1,900 |
| 2025-10-07 | $21.00 | $38.21 | 300 |
| 2025-10-06 | $21.76 | $39.59 | 900 |
| 2025-10-03 | $21.68 | $39.45 | 2,600 |
| 2025-10-02 | $21.46 | $39.05 | 0 |
| 2025-10-01 | $21.46 | $39.05 | 7,700 |
| 2025-09-30 | $20.86 | $37.95 | 5,400 |
| 2025-09-29 | $19.40 | $35.30 | 1,600 |
| 2025-09-26 | $19.77 | $35.97 | 300 |
| 2025-09-25 | $20.20 | $36.75 | 700 |
| 2025-09-24 | $19.66 | $35.77 | 3,400 |
| 2025-09-23 | $20.33 | $36.99 | 7,500 |
| 2025-09-22 | $19.92 | $36.24 | 4,800 |
| 2025-09-19 | $19.21 | $34.95 | 2,000 |
| 2025-09-18 | $19.77 | $35.97 | 0 |
| 2025-09-17 | $19.77 | $35.97 | 0 |
| 2025-09-16 | $19.77 | $35.97 | 0 |
| 2025-09-15 | $19.77 | $35.97 | 48,500 |
| 2025-09-12 | $19.85 | $36.12 | 0 |
| 2025-09-11 | $19.85 | $36.12 | 0 |
| 2025-09-10 | $19.85 | $36.12 | 6,100 |
| 2025-09-09 | $19.84 | $36.10 | 500 |
| 2025-09-08 | $20.49 | $37.28 | 1,100 |
| 2025-09-05 | $19.77 | $35.97 | 7,800 |
| 2025-09-04 | $20.35 | $37.03 | 0 |
| 2025-09-03 | $20.35 | $37.03 | 2,200 |
| 2025-09-02 | $19.25 | $35.02 | 4,200 |
| 2025-08-29 | $19.95 | $36.30 | 400 |
| 2025-08-28 | $19.64 | $35.73 | 0 |
| 2025-08-27 | $19.64 | $35.73 | 1,700 |
| 2025-08-26 | $19.59 | $35.64 | 2,700 |
| 2025-08-25 | $19.90 | $36.21 | 0 |
| 2025-08-22 | $19.90 | $36.21 | 800 |
| 2025-08-21 | $19.90 | $36.21 | 1,000 |
| 2025-08-20 | $19.61 | $35.68 | 11,900 |
| 2025-08-19 | $19.41 | $35.32 | 800 |
| 2025-08-18 | $19.25 | $35.02 | 0 |
| 2025-08-15 | $19.25 | $35.02 | 0 |
| 2025-08-14 | $19.25 | $35.02 | 1,000 |
| 2025-08-13 | $19.10 | $34.36 | 100 |
| 2025-08-12 | $18.98 | $34.14 | 100 |
| 2025-08-11 | $18.85 | $33.91 | 400 |
| 2025-08-08 | $18.80 | $33.82 | 400 |
| 2025-08-07 | $18.16 | $32.67 | 300 |
| 2025-08-06 | $18.16 | $32.67 | 200 |
| 2025-08-05 | $18.60 | $33.46 | 2,100 |
| 2025-08-04 | $19.11 | $34.37 | 500 |
| 2025-08-01 | $19.02 | $34.21 | 0 |
| 2025-07-31 | $19.02 | $34.21 | 600 |
| 2025-07-30 | $18.76 | $33.75 | 0 |
| 2025-07-29 | $18.76 | $33.75 | 300 |
| 2025-07-28 | $18.94 | $34.07 | 1,800 |
| 2025-07-25 | $18.84 | $33.89 | 200 |
| 2025-07-24 | $18.68 | $33.60 | 1,700 |
| 2025-07-23 | $18.10 | $32.56 | 3,600 |
| 2025-07-22 | $18.89 | $33.98 | 600 |
| 2025-07-21 | $17.15 | $30.85 | 0 |
| 2025-07-18 | $17.15 | $30.85 | 900 |
| 2025-07-17 | $18.06 | $32.49 | 200 |
| 2025-07-16 | $18.97 | $34.12 | 0 |
| 2025-07-15 | $18.97 | $34.12 | 2,800 |
| 2025-07-14 | $19.32 | $34.75 | 0 |
| 2025-07-11 | $19.32 | $34.75 | 300 |
| 2025-07-10 | $19.85 | $35.71 | 0 |
| 2025-07-09 | $19.85 | $35.71 | 400 |
| 2025-07-08 | $19.32 | $34.75 | 1,300 |
| 2025-07-07 | $18.95 | $34.09 | 4,000 |
| 2025-07-03 | $18.73 | $33.69 | 1,000 |
| 2025-07-02 | $19.02 | $34.21 | 1,100 |
| 2025-07-01 | $18.97 | $34.12 | 2,500 |
| 2025-06-30 | $18.67 | $33.58 | 0 |
| 2025-06-27 | $18.67 | $33.58 | 200 |
| 2025-06-26 | $18.64 | $33.53 | 1,000 |
| 2025-06-25 | $19.29 | $34.70 | 2,200 |
| 2025-06-24 | $19.35 | $34.81 | 500 |
| 2025-06-23 | $18.48 | $33.24 | 1,000 |
| 2025-06-20 | $19.51 | $35.09 | 1,500 |
| 2025-06-18 | $20.32 | $36.55 | 900 |
| 2025-06-17 | $19.51 | $35.09 | 1,600 |
| 2025-06-16 | $20.02 | $36.01 | 600 |
| 2025-06-13 | $21.00 | $37.77 | 0 |
| 2025-06-12 | $21.00 | $37.77 | 2,800 |
| 2025-06-11 | $21.00 | $37.77 | 1,000 |
| 2025-06-10 | $20.21 | $36.35 | 200 |
| 2025-06-09 | $21.00 | $37.77 | 1,800 |
| 2025-06-06 | $20.24 | $36.41 | 144,200 |
| 2025-06-05 | $20.50 | $36.87 | 3,000 |
| 2025-06-04 | $20.50 | $36.87 | 0 |
| 2025-06-03 | $20.50 | $36.87 | 0 |
| 2025-06-02 | $20.50 | $36.87 | 1,200 |
| 2025-05-30 | $19.92 | $35.83 | 5,500 |
| 2025-05-29 | $18.71 | $33.66 | 1,200 |
| 2025-05-28 | $19.46 | $35.00 | 600 |
| 2025-05-27 | $18.70 | $33.64 | 100 |
| 2025-05-23 | $19.33 | $34.77 | 300 |
| 2025-05-22 | $18.99 | $34.16 | 900 |
| 2025-05-21 | $19.32 | $34.75 | 1,400 |
| 2025-05-20 | $19.14 | $34.43 | 1,700 |
| 2025-05-19 | $19.46 | $35.00 | 1,700 |
| 2025-05-16 | $19.05 | $34.27 | 0 |
| 2025-05-15 | $19.05 | $34.27 | 12,600 |
| 2025-05-14 | $19.18 | $34.12 | 1,200 |
| 2025-05-13 | $18.00 | $32.02 | 700 |
| 2025-05-12 | $18.58 | $33.05 | 31,700 |
| 2025-05-09 | $18.50 | $32.91 | 1,600 |
| 2025-05-08 | $18.60 | $33.09 | 1,700 |
| 2025-05-07 | $18.75 | $33.35 | 9,100 |
| 2025-05-06 | $18.95 | $33.71 | 1,700 |
| 2025-05-05 | $20.05 | $35.67 | 1,300 |
| 2025-05-02 | $18.95 | $33.71 | 1,000 |
| 2025-05-01 | $20.85 | $37.09 | 1,000 |
| 2025-04-30 | $18.81 | $33.46 | 0 |
| 2025-04-29 | $18.81 | $33.46 | 1,600 |
| 2025-04-28 | $18.45 | $32.82 | 9,900 |
| 2025-04-25 | $17.98 | $31.98 | 0 |
| 2025-04-24 | $17.98 | $31.98 | 1,200 |
| 2025-04-23 | $18.46 | $32.84 | 1,100 |
| 2025-04-22 | $18.79 | $33.43 | 300 |
| 2025-04-21 | $17.30 | $30.77 | 0 |
| 2025-04-17 | $17.30 | $30.77 | 0 |
| 2025-04-16 | $17.30 | $30.77 | 7,200 |
| 2025-04-15 | $17.26 | $30.70 | 0 |
| 2025-04-14 | $17.26 | $30.70 | 100 |
| 2025-04-11 | $17.32 | $30.81 | 31,300 |
| 2025-04-10 | $16.30 | $29.00 | 900 |
| 2025-04-09 | $15.54 | $27.64 | 8,200 |
| 2025-04-08 | $17.00 | $30.24 | 0 |
| 2025-04-07 | $17.00 | $30.24 | 3,700 |
| 2025-04-04 | $18.38 | $32.70 | 1,100 |
| 2025-04-03 | $18.81 | $33.46 | 1,400 |
| 2025-04-02 | $17.90 | $31.84 | 1,800 |
| 2025-04-01 | $19.28 | $34.30 | 300 |
| 2025-03-31 | $19.74 | $35.12 | 600 |
| 2025-03-28 | $20.36 | $36.22 | 7,900 |
| 2025-03-27 | $19.90 | $35.40 | 800 |
| 2025-03-26 | $18.78 | $33.41 | 300 |
| 2025-03-25 | $19.22 | $34.19 | 11,500 |
| 2025-03-24 | $20.13 | $35.81 | 200 |
| 2025-03-21 | $19.74 | $35.12 | 5,400 |
| 2025-03-20 | $20.00 | $35.58 | 400 |
| 2025-03-19 | $19.81 | $35.24 | 600 |
| 2025-03-18 | $20.01 | $35.60 | 0 |
| 2025-03-17 | $20.01 | $35.60 | 4,700 |
| 2025-03-14 | $19.07 | $33.92 | 1,000 |
| 2025-03-13 | $19.37 | $34.46 | 600 |
| 2025-03-12 | $19.10 | $33.98 | 900 |
| 2025-03-11 | $20.11 | $35.77 | 900 |
| 2025-03-10 | $20.00 | $35.58 | 1,900 |
| 2025-03-07 | $19.35 | $34.42 | 1,500 |
| 2025-03-06 | $18.70 | $33.27 | 2,400 |
| 2025-03-05 | $18.90 | $33.62 | 600 |
| 2025-03-04 | $18.84 | $33.51 | 200 |
| 2025-03-03 | $18.98 | $33.76 | 0 |
| 2025-02-28 | $18.98 | $33.76 | 11,000 |
| 2025-02-27 | $18.22 | $32.41 | 0 |
| 2025-02-26 | $18.22 | $32.41 | 0 |
| 2025-02-25 | $18.22 | $32.41 | 0 |
| 2025-02-24 | $18.22 | $32.41 | 0 |
| 2025-02-21 | $18.22 | $32.41 | 600 |
| 2025-02-20 | $17.68 | $31.45 | 0 |
| 2025-02-19 | $17.68 | $31.09 | 3,100 |
| 2025-02-18 | $18.45 | $32.45 | 1,600 |
| 2025-02-14 | $18.30 | $32.18 | 4,500 |
| 2025-02-13 | $18.80 | $33.06 | 500 |
| 2025-02-12 | $18.80 | $33.06 | 200 |
| 2025-02-11 | $17.75 | $31.22 | 2,100 |
| 2025-02-10 | $18.27 | $32.13 | 900 |
| 2025-02-07 | $17.95 | $31.57 | 400 |
| 2025-02-06 | $18.54 | $32.61 | 400 |
| 2025-02-05 | $18.38 | $32.32 | 1,700 |
| 2025-02-04 | $17.33 | $30.48 | 400 |
| 2025-02-03 | $17.30 | $30.43 | 1,000 |
| 2025-01-31 | $17.52 | $30.81 | 600 |
| 2025-01-30 | $17.36 | $30.53 | 2,300 |
| 2025-01-29 | $17.79 | $31.29 | 500 |
| 2025-01-28 | $16.86 | $29.65 | 7,600 |
| 2025-01-27 | $17.78 | $31.27 | 15,300 |
| 2025-01-24 | $16.67 | $29.32 | 2,200 |
| 2025-01-23 | $16.76 | $29.48 | 1,800 |
| 2025-01-22 | $16.67 | $29.32 | 300 |
| 2025-01-21 | $17.25 | $30.34 | 4,000 |
| 2025-01-17 | $16.90 | $29.72 | 18,500 |
| 2025-01-16 | $15.79 | $27.77 | 1,300 |
| 2025-01-15 | $16.19 | $28.47 | 1,700 |
| 2025-01-14 | $15.92 | $28.00 | 500 |
| 2025-01-13 | $16.71 | $29.39 | 2,100 |
| 2025-01-10 | $16.86 | $29.65 | 28,200 |
| 2025-01-08 | $16.51 | $29.04 | 7,500 |
| 2025-01-07 | $17.05 | $29.99 | 2,700 |
| 2025-01-06 | $16.77 | $29.49 | 4,500 |
| 2025-01-03 | $16.77 | $29.49 | 300 |
| 2025-01-02 | $16.61 | $29.21 | 4,500 |