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
- 2010-02-22 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 | $27.45 | $48.71 | 0 |
| 2025-12-30 | $27.45 | $48.71 | 0 |
| 2025-12-29 | $27.45 | $48.71 | 0 |
| 2025-12-26 | $27.45 | $48.71 | 0 |
| 2025-12-24 | $27.45 | $48.71 | 100 |
| 2025-12-23 | $26.76 | $47.49 | 0 |
| 2025-12-22 | $26.76 | $47.49 | 0 |
| 2025-12-19 | $26.76 | $47.49 | 0 |
| 2025-12-18 | $26.76 | $47.49 | 0 |
| 2025-12-17 | $26.76 | $47.49 | 0 |
| 2025-12-16 | $26.76 | $47.49 | 200 |
| 2025-12-15 | $25.89 | $45.94 | 0 |
| 2025-12-12 | $25.89 | $45.94 | 0 |
| 2025-12-11 | $25.89 | $45.94 | 0 |
| 2025-12-10 | $25.89 | $45.94 | 0 |
| 2025-12-09 | $25.89 | $45.94 | 0 |
| 2025-12-08 | $25.89 | $45.94 | 0 |
| 2025-12-05 | $25.89 | $45.94 | 0 |
| 2025-12-04 | $25.89 | $45.94 | 0 |
| 2025-12-03 | $25.89 | $45.94 | 0 |
| 2025-12-02 | $25.89 | $45.94 | 0 |
| 2025-12-01 | $25.89 | $45.94 | 0 |
| 2025-11-28 | $25.89 | $45.94 | 4,000 |
| 2025-11-26 | $24.74 | $43.90 | 0 |
| 2025-11-25 | $24.74 | $43.90 | 1,500 |
| 2025-11-24 | $25.35 | $44.98 | 0 |
| 2025-11-21 | $25.35 | $44.98 | 0 |
| 2025-11-20 | $25.35 | $44.98 | 0 |
| 2025-11-19 | $25.35 | $44.98 | 0 |
| 2025-11-18 | $25.35 | $44.98 | 0 |
| 2025-11-17 | $25.35 | $44.98 | 0 |
| 2025-11-14 | $25.35 | $44.98 | 0 |
| 2025-11-13 | $25.35 | $44.98 | 0 |
| 2025-11-12 | $25.35 | $44.98 | 0 |
| 2025-11-11 | $25.35 | $44.98 | 0 |
| 2025-11-10 | $25.35 | $44.98 | 0 |
| 2025-11-07 | $25.35 | $44.98 | 0 |
| 2025-11-06 | $25.35 | $44.98 | 0 |
| 2025-11-05 | $25.35 | $44.98 | 0 |
| 2025-11-04 | $25.35 | $44.98 | 0 |
| 2025-11-03 | $25.35 | $44.98 | 0 |
| 2025-10-31 | $25.35 | $44.98 | 600 |
| 2025-10-30 | $23.94 | $42.48 | 0 |
| 2025-10-29 | $23.94 | $42.48 | 0 |
| 2025-10-28 | $23.94 | $42.48 | 0 |
| 2025-10-27 | $23.94 | $42.48 | 0 |
| 2025-10-24 | $23.94 | $42.48 | 0 |
| 2025-10-23 | $23.94 | $42.48 | 700 |
| 2025-10-22 | $23.60 | $41.88 | 0 |
| 2025-10-21 | $23.60 | $41.88 | 200 |
| 2025-10-20 | $24.34 | $43.19 | 0 |
| 2025-10-17 | $24.34 | $43.19 | 0 |
| 2025-10-16 | $24.34 | $43.19 | 0 |
| 2025-10-15 | $24.34 | $43.19 | 0 |
| 2025-10-14 | $24.34 | $43.19 | 0 |
| 2025-10-13 | $24.34 | $43.19 | 0 |
| 2025-10-10 | $24.34 | $43.19 | 600 |
| 2025-10-09 | $24.70 | $43.83 | 0 |
| 2025-10-08 | $24.70 | $43.83 | 0 |
| 2025-10-07 | $24.70 | $43.83 | 100 |
| 2025-10-06 | $25.50 | $45.25 | 300 |
| 2025-10-03 | $26.03 | $46.19 | 0 |
| 2025-10-02 | $26.03 | $46.19 | 0 |
| 2025-10-01 | $26.03 | $46.19 | 0 |
| 2025-09-30 | $26.03 | $46.19 | 0 |
| 2025-09-29 | $26.03 | $46.19 | 0 |
| 2025-09-26 | $26.03 | $46.19 | 800 |
| 2025-09-25 | $25.59 | $45.41 | 0 |
| 2025-09-24 | $25.59 | $45.41 | 700 |
| 2025-09-23 | $25.40 | $45.07 | 0 |
| 2025-09-22 | $25.40 | $45.07 | 0 |
| 2025-09-19 | $25.40 | $45.07 | 0 |
| 2025-09-18 | $25.40 | $45.07 | 0 |
| 2025-09-17 | $25.40 | $45.07 | 0 |
| 2025-09-16 | $25.40 | $45.07 | 100 |
| 2025-09-15 | $25.85 | $45.87 | 3,500 |
| 2025-09-12 | $24.01 | $42.61 | 0 |
| 2025-09-11 | $24.01 | $42.61 | 0 |
| 2025-09-10 | $24.01 | $42.61 | 0 |
| 2025-09-09 | $24.01 | $42.61 | 9,900 |
| 2025-09-08 | $23.90 | $42.41 | 0 |
| 2025-09-05 | $23.90 | $42.41 | 0 |
| 2025-09-04 | $23.90 | $42.41 | 0 |
| 2025-09-03 | $23.90 | $42.41 | 0 |
| 2025-09-02 | $23.90 | $42.41 | 0 |
| 2025-08-29 | $23.90 | $42.41 | 0 |
| 2025-08-28 | $23.90 | $42.41 | 800 |
| 2025-08-27 | $23.90 | $42.41 | 0 |
| 2025-08-26 | $23.90 | $42.41 | 0 |
| 2025-08-25 | $23.90 | $42.41 | 0 |
| 2025-08-22 | $23.90 | $42.41 | 0 |
| 2025-08-21 | $23.90 | $42.41 | 0 |
| 2025-08-20 | $23.90 | $42.41 | 0 |
| 2025-08-19 | $23.90 | $42.41 | 0 |
| 2025-08-18 | $23.90 | $42.41 | 600 |
| 2025-08-15 | $24.76 | $43.94 | 0 |
| 2025-08-14 | $24.76 | $43.94 | 200 |
| 2025-08-13 | $24.69 | $43.81 | 200 |
| 2025-08-12 | $23.06 | $40.92 | 0 |
| 2025-08-11 | $23.06 | $40.92 | 0 |
| 2025-08-08 | $23.06 | $40.92 | 0 |
| 2025-08-07 | $23.06 | $40.92 | 0 |
| 2025-08-06 | $23.06 | $40.92 | 0 |
| 2025-08-05 | $23.06 | $40.92 | 0 |
| 2025-08-04 | $23.06 | $40.92 | 200 |
| 2025-08-01 | $23.57 | $41.11 | 0 |
| 2025-07-31 | $23.57 | $41.11 | 0 |
| 2025-07-30 | $23.57 | $41.11 | 500 |
| 2025-07-29 | $21.95 | $38.28 | 0 |
| 2025-07-28 | $21.95 | $38.28 | 0 |
| 2025-07-25 | $21.95 | $38.28 | 0 |
| 2025-07-24 | $21.95 | $38.28 | 0 |
| 2025-07-23 | $21.95 | $38.28 | 0 |
| 2025-07-22 | $21.95 | $38.28 | 0 |
| 2025-07-21 | $21.95 | $38.28 | 0 |
| 2025-07-18 | $21.95 | $38.28 | 0 |
| 2025-07-17 | $21.95 | $38.28 | 0 |
| 2025-07-16 | $21.95 | $38.28 | 0 |
| 2025-07-15 | $21.95 | $38.28 | 0 |
| 2025-07-14 | $21.95 | $38.28 | 0 |
| 2025-07-11 | $21.95 | $38.28 | 0 |
| 2025-07-10 | $21.95 | $38.28 | 0 |
| 2025-07-09 | $21.95 | $38.28 | 0 |
| 2025-07-08 | $21.95 | $38.28 | 500 |
| 2025-07-07 | $22.51 | $39.26 | 100 |
| 2025-07-03 | $21.53 | $37.55 | 0 |
| 2025-07-02 | $21.53 | $37.55 | 0 |
| 2025-07-01 | $21.53 | $37.55 | 0 |
| 2025-06-30 | $21.53 | $37.55 | 0 |
| 2025-06-27 | $21.53 | $37.55 | 1,500 |
| 2025-06-26 | $20.25 | $35.32 | 0 |
| 2025-06-25 | $20.25 | $35.32 | 0 |
| 2025-06-24 | $20.25 | $35.32 | 0 |
| 2025-06-23 | $20.25 | $35.32 | 0 |
| 2025-06-20 | $20.25 | $35.32 | 200 |
| 2025-06-18 | $21.00 | $36.62 | 0 |
| 2025-06-17 | $21.00 | $36.62 | 0 |
| 2025-06-16 | $21.00 | $36.62 | 0 |
| 2025-06-13 | $21.00 | $36.62 | 0 |
| 2025-06-12 | $21.00 | $36.62 | 12,000 |
| 2025-06-11 | $20.93 | $36.50 | 0 |
| 2025-06-10 | $20.93 | $36.50 | 0 |
| 2025-06-09 | $20.93 | $36.50 | 0 |
| 2025-06-06 | $20.93 | $36.50 | 0 |
| 2025-06-05 | $20.93 | $36.50 | 300 |
| 2025-06-04 | $20.40 | $35.58 | 0 |
| 2025-06-03 | $20.40 | $35.58 | 900 |
| 2025-06-02 | $21.27 | $37.10 | 0 |
| 2025-05-30 | $21.27 | $37.10 | 0 |
| 2025-05-29 | $21.27 | $37.10 | 0 |
| 2025-05-28 | $21.27 | $37.10 | 0 |
| 2025-05-27 | $21.27 | $37.10 | 3,200 |
| 2025-05-23 | $20.88 | $36.42 | 0 |
| 2025-05-22 | $20.88 | $36.42 | 1,200 |
| 2025-05-21 | $20.10 | $35.06 | 0 |
| 2025-05-20 | $20.10 | $35.06 | 0 |
| 2025-05-19 | $20.10 | $35.06 | 0 |
| 2025-05-16 | $20.10 | $35.06 | 0 |
| 2025-05-15 | $20.10 | $35.06 | 0 |
| 2025-05-14 | $20.10 | $35.06 | 0 |
| 2025-05-13 | $20.10 | $35.06 | 0 |
| 2025-05-12 | $20.10 | $35.06 | 300 |
| 2025-05-09 | $18.54 | $32.33 | 0 |
| 2025-05-08 | $18.54 | $32.33 | 0 |
| 2025-05-07 | $18.54 | $32.33 | 0 |
| 2025-05-06 | $18.54 | $32.33 | 0 |
| 2025-05-05 | $18.54 | $32.33 | 0 |
| 2025-05-02 | $18.54 | $32.33 | 0 |
| 2025-05-01 | $18.54 | $32.33 | 0 |
| 2025-04-30 | $18.54 | $32.33 | 0 |
| 2025-04-29 | $18.54 | $32.33 | 0 |
| 2025-04-28 | $18.54 | $32.33 | 0 |
| 2025-04-25 | $18.54 | $32.33 | 200 |
| 2025-04-24 | $18.68 | $32.58 | 0 |
| 2025-04-23 | $18.68 | $31.18 | 0 |
| 2025-04-22 | $18.68 | $31.18 | 0 |
| 2025-04-21 | $18.68 | $31.18 | 0 |
| 2025-04-17 | $18.68 | $31.18 | 0 |
| 2025-04-16 | $18.68 | $31.18 | 500 |
| 2025-04-15 | $17.82 | $29.74 | 0 |
| 2025-04-14 | $17.82 | $29.74 | 0 |
| 2025-04-11 | $17.82 | $29.74 | 2,000 |
| 2025-04-10 | $17.47 | $29.16 | 0 |
| 2025-04-09 | $17.47 | $29.16 | 100 |
| 2025-04-08 | $16.74 | $27.94 | 13,400 |
| 2025-04-07 | $16.80 | $28.04 | 900 |
| 2025-04-04 | $17.00 | $28.37 | 5,100 |
| 2025-04-03 | $19.35 | $32.29 | 0 |
| 2025-04-02 | $19.35 | $32.29 | 0 |
| 2025-04-01 | $19.35 | $32.29 | 0 |
| 2025-03-31 | $19.35 | $32.29 | 0 |
| 2025-03-28 | $19.35 | $32.29 | 0 |
| 2025-03-27 | $19.35 | $32.29 | 0 |
| 2025-03-26 | $19.35 | $32.29 | 0 |
| 2025-03-25 | $19.35 | $32.29 | 0 |
| 2025-03-24 | $19.35 | $32.29 | 0 |
| 2025-03-21 | $19.35 | $32.29 | 0 |
| 2025-03-20 | $19.35 | $32.29 | 0 |
| 2025-03-19 | $19.35 | $32.29 | 0 |
| 2025-03-18 | $19.35 | $32.29 | 0 |
| 2025-03-17 | $19.35 | $32.29 | 0 |
| 2025-03-14 | $19.35 | $32.29 | 0 |
| 2025-03-13 | $19.35 | $32.29 | 0 |
| 2025-03-12 | $19.35 | $32.29 | 0 |
| 2025-03-11 | $19.35 | $32.29 | 0 |
| 2025-03-10 | $19.35 | $32.29 | 3,900 |
| 2025-03-07 | $20.27 | $33.83 | 0 |
| 2025-03-06 | $20.27 | $33.83 | 100 |
| 2025-03-05 | $18.60 | $31.04 | 160,600 |
| 2025-03-04 | $17.50 | $29.21 | 0 |
| 2025-03-03 | $17.50 | $29.21 | 0 |
| 2025-02-28 | $17.50 | $29.21 | 0 |
| 2025-02-27 | $17.50 | $29.21 | 0 |
| 2025-02-26 | $17.50 | $29.21 | 0 |
| 2025-02-25 | $17.50 | $29.21 | 8,000 |
| 2025-02-24 | $17.17 | $28.66 | 2,000 |
| 2025-02-21 | $16.75 | $27.96 | 0 |
| 2025-02-20 | $16.75 | $27.96 | 0 |
| 2025-02-19 | $16.75 | $27.96 | 0 |
| 2025-02-18 | $16.75 | $27.96 | 0 |
| 2025-02-14 | $16.75 | $27.96 | 19,300 |
| 2025-02-13 | $16.25 | $27.12 | 0 |
| 2025-02-12 | $16.25 | $27.12 | 0 |
| 2025-02-11 | $16.25 | $27.12 | 138,200 |
| 2025-02-10 | $16.00 | $26.70 | 800 |
| 2025-02-07 | $16.12 | $26.90 | 0 |
| 2025-02-06 | $16.12 | $26.90 | 178,800 |
| 2025-02-05 | $16.20 | $27.04 | 800 |
| 2025-02-04 | $16.90 | $28.21 | 900 |
| 2025-02-03 | $16.49 | $27.52 | 0 |
| 2025-01-31 | $16.49 | $27.52 | 400 |
| 2025-01-30 | $16.28 | $27.17 | 1,500 |
| 2025-01-29 | $15.56 | $25.97 | 0 |
| 2025-01-28 | $15.56 | $25.97 | 0 |
| 2025-01-27 | $15.56 | $25.97 | 0 |
| 2025-01-24 | $15.56 | $25.97 | 0 |
| 2025-01-23 | $15.56 | $25.97 | 0 |
| 2025-01-22 | $15.56 | $25.97 | 0 |
| 2025-01-21 | $15.56 | $25.97 | 0 |
| 2025-01-17 | $15.56 | $25.97 | 0 |
| 2025-01-16 | $15.56 | $25.97 | 0 |
| 2025-01-15 | $15.56 | $25.97 | 0 |
| 2025-01-14 | $15.56 | $25.97 | 0 |
| 2025-01-13 | $15.56 | $25.97 | 500 |
| 2025-01-10 | $15.20 | $25.37 | 0 |
| 2025-01-08 | $15.20 | $25.37 | 0 |
| 2025-01-07 | $15.20 | $25.09 | 0 |
| 2025-01-06 | $15.20 | $25.09 | 0 |
| 2025-01-03 | $15.20 | $25.09 | 0 |
| 2025-01-02 | $15.20 | $25.09 | 0 |