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
- 2012-01-17 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 | $20.45 | $24.16 | 0 |
| 2025-12-30 | $20.45 | $24.16 | 2,100 |
| 2025-12-29 | $20.16 | $23.82 | 100 |
| 2025-12-26 | $20.16 | $23.82 | 5,000 |
| 2025-12-24 | $20.25 | $23.92 | 900 |
| 2025-12-23 | $19.75 | $23.33 | 700 |
| 2025-12-22 | $20.13 | $23.78 | 100 |
| 2025-12-19 | $20.00 | $23.63 | 0 |
| 2025-12-18 | $20.00 | $23.63 | 1,000 |
| 2025-12-17 | $20.00 | $23.63 | 0 |
| 2025-12-16 | $20.00 | $23.63 | 0 |
| 2025-12-15 | $20.00 | $23.63 | 0 |
| 2025-12-12 | $20.00 | $23.63 | 0 |
| 2025-12-11 | $20.00 | $23.63 | 1,600 |
| 2025-12-10 | $19.82 | $23.42 | 5,900 |
| 2025-12-09 | $19.00 | $22.45 | 0 |
| 2025-12-08 | $19.00 | $22.45 | 0 |
| 2025-12-05 | $19.00 | $22.45 | 0 |
| 2025-12-04 | $19.00 | $22.45 | 0 |
| 2025-12-03 | $19.00 | $22.45 | 0 |
| 2025-12-02 | $19.00 | $22.45 | 0 |
| 2025-12-01 | $19.00 | $22.45 | 0 |
| 2025-11-28 | $19.00 | $22.45 | 0 |
| 2025-11-26 | $19.00 | $22.45 | 0 |
| 2025-11-25 | $19.00 | $22.45 | 0 |
| 2025-11-24 | $19.00 | $22.45 | 300 |
| 2025-11-21 | $18.91 | $22.34 | 0 |
| 2025-11-20 | $18.91 | $22.34 | 0 |
| 2025-11-19 | $18.91 | $22.34 | 0 |
| 2025-11-18 | $18.91 | $22.34 | 1,700 |
| 2025-11-17 | $19.25 | $22.74 | 800 |
| 2025-11-14 | $20.21 | $23.88 | 0 |
| 2025-11-13 | $20.21 | $23.88 | 0 |
| 2025-11-12 | $20.21 | $23.88 | 0 |
| 2025-11-11 | $20.21 | $23.88 | 0 |
| 2025-11-10 | $20.21 | $23.88 | 200 |
| 2025-11-07 | $22.15 | $26.17 | 0 |
| 2025-11-06 | $22.15 | $26.17 | 0 |
| 2025-11-05 | $22.15 | $26.17 | 200 |
| 2025-11-04 | $24.40 | $28.83 | 0 |
| 2025-11-03 | $24.40 | $28.83 | 0 |
| 2025-10-31 | $24.40 | $28.83 | 0 |
| 2025-10-30 | $24.40 | $28.83 | 0 |
| 2025-10-29 | $24.40 | $28.83 | 0 |
| 2025-10-28 | $24.40 | $28.83 | 0 |
| 2025-10-27 | $24.40 | $28.83 | 0 |
| 2025-10-24 | $24.40 | $28.83 | 0 |
| 2025-10-23 | $24.40 | $28.83 | 0 |
| 2025-10-22 | $24.40 | $28.83 | 200 |
| 2025-10-21 | $25.23 | $29.81 | 3,000 |
| 2025-10-20 | $24.25 | $28.65 | 0 |
| 2025-10-17 | $24.25 | $28.65 | 0 |
| 2025-10-16 | $24.25 | $28.65 | 0 |
| 2025-10-15 | $24.25 | $28.65 | 0 |
| 2025-10-14 | $24.25 | $28.65 | 0 |
| 2025-10-13 | $24.25 | $28.65 | 0 |
| 2025-10-10 | $24.25 | $28.65 | 0 |
| 2025-10-09 | $24.25 | $28.65 | 300 |
| 2025-10-08 | $24.34 | $28.76 | 900 |
| 2025-10-07 | $25.14 | $29.70 | 3,600 |
| 2025-10-06 | $25.05 | $29.59 | 600 |
| 2025-10-03 | $25.45 | $30.07 | 500 |
| 2025-10-02 | $25.16 | $29.72 | 0 |
| 2025-10-01 | $25.16 | $29.72 | 100 |
| 2025-09-30 | $25.26 | $29.84 | 200 |
| 2025-09-29 | $26.30 | $31.07 | 0 |
| 2025-09-26 | $26.30 | $31.07 | 2,000 |
| 2025-09-25 | $26.00 | $30.72 | 0 |
| 2025-09-24 | $26.00 | $30.72 | 0 |
| 2025-09-23 | $26.00 | $30.72 | 0 |
| 2025-09-22 | $26.00 | $30.72 | 100 |
| 2025-09-19 | $26.50 | $31.31 | 0 |
| 2025-09-18 | $26.50 | $31.31 | 500 |
| 2025-09-17 | $27.09 | $32.00 | 0 |
| 2025-09-16 | $27.09 | $32.00 | 0 |
| 2025-09-15 | $27.09 | $32.00 | 0 |
| 2025-09-12 | $27.09 | $32.00 | 1,000 |
| 2025-09-11 | $26.26 | $31.02 | 300 |
| 2025-09-10 | $27.07 | $31.98 | 800 |
| 2025-09-09 | $27.08 | $31.99 | 0 |
| 2025-09-08 | $27.08 | $31.99 | 1,200 |
| 2025-09-05 | $27.84 | $32.89 | 200 |
| 2025-09-04 | $27.07 | $31.98 | 500 |
| 2025-09-03 | $27.90 | $32.96 | 0 |
| 2025-09-02 | $27.90 | $32.96 | 500 |
| 2025-08-29 | $29.59 | $34.96 | 0 |
| 2025-08-28 | $29.59 | $34.96 | 0 |
| 2025-08-27 | $29.59 | $34.96 | 0 |
| 2025-08-26 | $29.59 | $34.96 | 0 |
| 2025-08-25 | $29.59 | $34.96 | 0 |
| 2025-08-22 | $29.59 | $34.96 | 300 |
| 2025-08-21 | $29.05 | $34.32 | 0 |
| 2025-08-20 | $29.05 | $34.32 | 0 |
| 2025-08-19 | $29.05 | $34.32 | 200 |
| 2025-08-18 | $29.06 | $34.33 | 0 |
| 2025-08-15 | $29.06 | $34.33 | 2,500 |
| 2025-08-14 | $27.75 | $32.78 | 200 |
| 2025-08-13 | $29.25 | $34.56 | 0 |
| 2025-08-12 | $29.25 | $34.56 | 0 |
| 2025-08-11 | $29.25 | $34.56 | 2,800 |
| 2025-08-08 | $30.00 | $35.44 | 100 |
| 2025-08-07 | $29.62 | $34.99 | 600 |
| 2025-08-06 | $27.50 | $32.49 | 0 |
| 2025-08-05 | $27.50 | $32.49 | 200 |
| 2025-08-04 | $27.75 | $32.78 | 0 |
| 2025-08-01 | $27.75 | $32.78 | 0 |
| 2025-07-31 | $27.75 | $32.78 | 100 |
| 2025-07-30 | $28.60 | $33.79 | 4,000 |
| 2025-07-29 | $30.00 | $35.44 | 500 |
| 2025-07-28 | $30.15 | $35.62 | 0 |
| 2025-07-25 | $30.15 | $35.62 | 400 |
| 2025-07-24 | $29.68 | $35.06 | 100 |
| 2025-07-23 | $28.52 | $33.69 | 0 |
| 2025-07-22 | $28.52 | $33.69 | 0 |
| 2025-07-21 | $28.52 | $33.69 | 0 |
| 2025-07-18 | $28.52 | $33.69 | 0 |
| 2025-07-17 | $28.52 | $33.69 | 0 |
| 2025-07-16 | $28.52 | $33.69 | 400 |
| 2025-07-15 | $30.30 | $35.80 | 0 |
| 2025-07-14 | $30.30 | $35.80 | 0 |
| 2025-07-11 | $30.30 | $35.80 | 0 |
| 2025-07-10 | $30.30 | $35.80 | 0 |
| 2025-07-09 | $30.30 | $35.80 | 0 |
| 2025-07-08 | $30.30 | $35.80 | 0 |
| 2025-07-07 | $30.30 | $35.80 | 0 |
| 2025-07-03 | $30.30 | $35.80 | 0 |
| 2025-07-02 | $30.30 | $35.80 | 0 |
| 2025-07-01 | $30.30 | $35.80 | 0 |
| 2025-06-30 | $30.30 | $35.80 | 600 |
| 2025-06-27 | $27.77 | $32.81 | 0 |
| 2025-06-26 | $27.77 | $32.81 | 0 |
| 2025-06-25 | $27.77 | $32.81 | 0 |
| 2025-06-24 | $27.77 | $32.81 | 0 |
| 2025-06-23 | $27.77 | $32.81 | 300 |
| 2025-06-20 | $28.95 | $34.20 | 400 |
| 2025-06-18 | $28.80 | $34.02 | 0 |
| 2025-06-17 | $28.80 | $34.02 | 400 |
| 2025-06-16 | $29.69 | $35.08 | 900 |
| 2025-06-13 | $30.73 | $36.30 | 0 |
| 2025-06-12 | $30.73 | $36.30 | 200 |
| 2025-06-11 | $29.75 | $35.15 | 0 |
| 2025-06-10 | $29.75 | $35.15 | 0 |
| 2025-06-09 | $29.75 | $35.15 | 100 |
| 2025-06-06 | $29.50 | $34.85 | 700 |
| 2025-06-05 | $29.90 | $35.32 | 0 |
| 2025-06-04 | $29.90 | $35.32 | 0 |
| 2025-06-03 | $29.90 | $35.32 | 300 |
| 2025-06-02 | $31.32 | $37.00 | 300 |
| 2025-05-30 | $31.00 | $36.62 | 0 |
| 2025-05-29 | $31.00 | $36.62 | 0 |
| 2025-05-28 | $31.00 | $36.62 | 1,300 |
| 2025-05-27 | $30.01 | $35.45 | 8,800 |
| 2025-05-23 | $30.00 | $35.44 | 0 |
| 2025-05-22 | $30.00 | $35.31 | 1,200 |
| 2025-05-21 | $31.20 | $36.72 | 0 |
| 2025-05-20 | $31.20 | $36.72 | 0 |
| 2025-05-19 | $31.20 | $36.72 | 1,700 |
| 2025-05-16 | $31.50 | $37.07 | 2,300 |
| 2025-05-15 | $32.73 | $38.52 | 3,500 |
| 2025-05-14 | $33.11 | $38.97 | 4,200 |
| 2025-05-13 | $30.50 | $35.90 | 0 |
| 2025-05-12 | $30.50 | $35.90 | 0 |
| 2025-05-09 | $30.50 | $35.90 | 200 |
| 2025-05-08 | $29.50 | $34.72 | 0 |
| 2025-05-07 | $29.50 | $34.72 | 0 |
| 2025-05-06 | $29.50 | $34.72 | 0 |
| 2025-05-05 | $29.50 | $34.72 | 200 |
| 2025-05-02 | $27.00 | $31.78 | 0 |
| 2025-05-01 | $27.00 | $31.78 | 0 |
| 2025-04-30 | $27.00 | $31.78 | 0 |
| 2025-04-29 | $27.00 | $31.78 | 0 |
| 2025-04-28 | $27.00 | $31.78 | 0 |
| 2025-04-25 | $27.00 | $31.78 | 0 |
| 2025-04-24 | $27.00 | $31.78 | 0 |
| 2025-04-23 | $27.00 | $31.78 | 0 |
| 2025-04-22 | $27.00 | $31.78 | 0 |
| 2025-04-21 | $27.00 | $31.78 | 0 |
| 2025-04-17 | $27.00 | $31.78 | 0 |
| 2025-04-16 | $27.00 | $31.78 | 0 |
| 2025-04-15 | $27.00 | $31.78 | 0 |
| 2025-04-14 | $27.00 | $31.78 | 100 |
| 2025-04-11 | $24.15 | $28.42 | 300 |
| 2025-04-10 | $25.60 | $30.13 | 0 |
| 2025-04-09 | $25.60 | $30.13 | 0 |
| 2025-04-08 | $25.60 | $30.13 | 0 |
| 2025-04-07 | $25.60 | $30.13 | 100 |
| 2025-04-04 | $27.00 | $31.78 | 0 |
| 2025-04-03 | $27.00 | $31.78 | 100 |
| 2025-04-02 | $30.80 | $36.25 | 0 |
| 2025-04-01 | $30.80 | $36.25 | 0 |
| 2025-03-31 | $30.80 | $36.25 | 200 |
| 2025-03-28 | $31.44 | $37.00 | 0 |
| 2025-03-27 | $31.44 | $37.00 | 0 |
| 2025-03-26 | $31.44 | $37.00 | 0 |
| 2025-03-25 | $31.44 | $37.00 | 0 |
| 2025-03-24 | $31.44 | $37.00 | 0 |
| 2025-03-21 | $31.44 | $37.00 | 200 |
| 2025-03-20 | $29.85 | $35.13 | 3,900 |
| 2025-03-19 | $34.05 | $40.08 | 0 |
| 2025-03-18 | $34.05 | $40.08 | 0 |
| 2025-03-17 | $34.05 | $40.08 | 0 |
| 2025-03-14 | $34.05 | $40.08 | 0 |
| 2025-03-13 | $34.05 | $40.08 | 0 |
| 2025-03-12 | $34.05 | $40.08 | 0 |
| 2025-03-11 | $34.05 | $40.08 | 200 |
| 2025-03-10 | $33.77 | $39.75 | 300 |
| 2025-03-07 | $34.95 | $41.13 | 0 |
| 2025-03-06 | $34.95 | $41.13 | 800 |
| 2025-03-05 | $34.26 | $40.32 | 1,900 |
| 2025-03-04 | $29.00 | $34.13 | 0 |
| 2025-03-03 | $29.00 | $34.13 | 0 |
| 2025-02-28 | $29.00 | $34.13 | 0 |
| 2025-02-27 | $29.00 | $34.13 | 0 |
| 2025-02-26 | $29.00 | $34.13 | 0 |
| 2025-02-25 | $29.00 | $34.13 | 0 |
| 2025-02-24 | $29.00 | $34.13 | 0 |
| 2025-02-21 | $29.00 | $34.13 | 0 |
| 2025-02-20 | $29.00 | $34.13 | 0 |
| 2025-02-19 | $29.00 | $34.13 | 700 |
| 2025-02-18 | $32.60 | $38.37 | 0 |
| 2025-02-14 | $32.60 | $38.37 | 300 |
| 2025-02-13 | $31.00 | $36.49 | 1,600 |
| 2025-02-12 | $29.00 | $34.13 | 0 |
| 2025-02-11 | $29.00 | $34.13 | 300 |
| 2025-02-10 | $29.70 | $34.96 | 0 |
| 2025-02-07 | $29.70 | $34.96 | 1,400 |
| 2025-02-06 | $28.50 | $33.54 | 400 |
| 2025-02-05 | $27.85 | $32.78 | 0 |
| 2025-02-04 | $27.85 | $32.78 | 0 |
| 2025-02-03 | $27.85 | $32.78 | 0 |
| 2025-01-31 | $27.85 | $32.78 | 300 |
| 2025-01-30 | $23.65 | $27.84 | 0 |
| 2025-01-29 | $23.65 | $27.84 | 0 |
| 2025-01-28 | $23.65 | $27.84 | 0 |
| 2025-01-27 | $23.65 | $27.84 | 0 |
| 2025-01-24 | $23.65 | $27.84 | 0 |
| 2025-01-23 | $23.65 | $27.84 | 0 |
| 2025-01-22 | $23.65 | $27.84 | 0 |
| 2025-01-21 | $23.65 | $27.84 | 0 |
| 2025-01-17 | $23.65 | $27.84 | 0 |
| 2025-01-16 | $23.65 | $27.84 | 0 |
| 2025-01-15 | $23.65 | $27.84 | 0 |
| 2025-01-14 | $23.65 | $27.84 | 1,500 |
| 2025-01-13 | $23.36 | $27.49 | 1,500 |
| 2025-01-10 | $23.97 | $28.21 | 700 |
| 2025-01-08 | $24.43 | $28.75 | 0 |
| 2025-01-07 | $24.43 | $28.75 | 0 |
| 2025-01-06 | $24.43 | $28.75 | 0 |
| 2025-01-03 | $24.43 | $28.75 | 0 |
| 2025-01-02 | $24.43 | $28.75 | 0 |