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
- 2012-08-28 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 | $27.97 | $44.15 | 7,000 |
| 2025-12-30 | $27.63 | $43.60 | 4,200 |
| 2025-12-29 | $27.40 | $43.25 | 3,300 |
| 2025-12-26 | $28.25 | $44.59 | 3,700 |
| 2025-12-24 | $27.48 | $43.37 | 1,400 |
| 2025-12-23 | $27.94 | $44.10 | 1,400 |
| 2025-12-22 | $27.91 | $44.05 | 5,600 |
| 2025-12-19 | $27.87 | $43.98 | 9,900 |
| 2025-12-18 | $27.43 | $43.30 | 7,600 |
| 2025-12-17 | $29.16 | $46.03 | 5,500 |
| 2025-12-16 | $28.28 | $44.64 | 31,600 |
| 2025-12-15 | $28.69 | $45.29 | 2,600 |
| 2025-12-12 | $28.00 | $44.20 | 1,600 |
| 2025-12-11 | $27.90 | $44.04 | 0 |
| 2025-12-10 | $27.90 | $44.04 | 0 |
| 2025-12-09 | $27.90 | $44.04 | 2,200 |
| 2025-12-08 | $27.73 | $43.77 | 1,300 |
| 2025-12-05 | $25.00 | $39.46 | 3,700 |
| 2025-12-04 | $27.04 | $42.68 | 2,700 |
| 2025-12-03 | $27.34 | $43.15 | 14,700 |
| 2025-12-02 | $26.91 | $42.48 | 5,000 |
| 2025-12-01 | $27.90 | $44.03 | 1,100 |
| 2025-11-28 | $25.60 | $40.41 | 700 |
| 2025-11-26 | $26.12 | $41.23 | 3,200 |
| 2025-11-25 | $25.67 | $40.52 | 1,300 |
| 2025-11-24 | $25.10 | $39.61 | 2,200 |
| 2025-11-21 | $23.96 | $37.81 | 4,100 |
| 2025-11-20 | $25.48 | $40.22 | 4,600 |
| 2025-11-19 | $24.25 | $38.27 | 3,200 |
| 2025-11-18 | $24.54 | $38.73 | 3,100 |
| 2025-11-17 | $25.07 | $39.57 | 8,300 |
| 2025-11-14 | $24.95 | $39.38 | 3,800 |
| 2025-11-13 | $24.50 | $38.67 | 3,000 |
| 2025-11-12 | $25.07 | $39.57 | 1,300 |
| 2025-11-11 | $26.12 | $41.23 | 6,400 |
| 2025-11-10 | $25.89 | $40.87 | 1,800 |
| 2025-11-07 | $26.02 | $41.07 | 2,200 |
| 2025-11-06 | $25.78 | $40.69 | 1,500 |
| 2025-11-05 | $24.71 | $38.99 | 1,800 |
| 2025-11-04 | $24.70 | $38.98 | 2,300 |
| 2025-11-03 | $24.27 | $38.31 | 5,300 |
| 2025-10-31 | $24.81 | $39.16 | 1,600 |
| 2025-10-30 | $24.59 | $38.81 | 4,300 |
| 2025-10-29 | $25.14 | $39.68 | 3,400 |
| 2025-10-28 | $25.74 | $40.63 | 4,700 |
| 2025-10-27 | $25.73 | $40.60 | 7,000 |
| 2025-10-24 | $24.58 | $38.79 | 1,900 |
| 2025-10-23 | $24.65 | $38.91 | 102,000 |
| 2025-10-22 | $24.48 | $38.64 | 1,100 |
| 2025-10-21 | $24.40 | $38.52 | 2,400 |
| 2025-10-20 | $24.00 | $37.88 | 4,900 |
| 2025-10-17 | $24.16 | $38.13 | 2,700 |
| 2025-10-16 | $24.09 | $38.02 | 4,100 |
| 2025-10-15 | $24.30 | $38.36 | 1,200 |
| 2025-10-14 | $25.49 | $40.23 | 2,700 |
| 2025-10-13 | $24.59 | $38.81 | 4,000 |
| 2025-10-10 | $24.26 | $38.29 | 6,700 |
| 2025-10-09 | $26.06 | $41.13 | 2,800 |
| 2025-10-08 | $26.47 | $41.78 | 54,700 |
| 2025-10-07 | $26.08 | $41.16 | 7,200 |
| 2025-10-06 | $26.50 | $41.83 | 3,800 |
| 2025-10-03 | $24.55 | $38.75 | 2,300 |
| 2025-10-02 | $24.00 | $37.88 | 2,500 |
| 2025-10-01 | $24.50 | $38.67 | 3,600 |
| 2025-09-30 | $24.78 | $39.11 | 18,300 |
| 2025-09-29 | $24.56 | $38.77 | 1,800 |
| 2025-09-26 | $24.98 | $38.89 | 3,500 |
| 2025-09-25 | $24.65 | $38.38 | 2,200 |
| 2025-09-24 | $24.56 | $38.25 | 3,300 |
| 2025-09-23 | $24.78 | $38.58 | 14,900 |
| 2025-09-22 | $24.60 | $38.31 | 2,400 |
| 2025-09-19 | $24.82 | $38.64 | 4,700 |
| 2025-09-18 | $24.00 | $37.38 | 5,500 |
| 2025-09-17 | $24.30 | $37.84 | 42,800 |
| 2025-09-16 | $24.05 | $37.46 | 2,900 |
| 2025-09-15 | $24.38 | $37.97 | 4,800 |
| 2025-09-12 | $23.74 | $36.97 | 2,600 |
| 2025-09-11 | $24.04 | $37.44 | 1,600 |
| 2025-09-10 | $24.44 | $38.06 | 2,300 |
| 2025-09-09 | $24.20 | $37.69 | 3,800 |
| 2025-09-08 | $24.60 | $38.31 | 4,700 |
| 2025-09-05 | $23.97 | $37.32 | 2,800 |
| 2025-09-04 | $23.22 | $36.17 | 1,300 |
| 2025-09-03 | $23.02 | $35.85 | 5,700 |
| 2025-09-02 | $22.90 | $35.66 | 8,000 |
| 2025-08-29 | $23.20 | $36.13 | 2,400 |
| 2025-08-28 | $23.14 | $36.03 | 2,400 |
| 2025-08-27 | $22.70 | $35.35 | 3,300 |
| 2025-08-26 | $22.71 | $35.36 | 3,600 |
| 2025-08-25 | $21.48 | $33.44 | 1,100 |
| 2025-08-22 | $22.73 | $35.40 | 3,200 |
| 2025-08-21 | $22.72 | $35.38 | 3,700 |
| 2025-08-20 | $21.38 | $33.29 | 900 |
| 2025-08-19 | $21.38 | $33.29 | 5,100 |
| 2025-08-18 | $22.52 | $35.07 | 2,000 |
| 2025-08-15 | $22.50 | $35.03 | 83,300 |
| 2025-08-14 | $21.25 | $33.09 | 9,600 |
| 2025-08-13 | $22.32 | $34.76 | 3,000 |
| 2025-08-12 | $22.61 | $35.21 | 9,300 |
| 2025-08-11 | $22.32 | $34.76 | 3,800 |
| 2025-08-08 | $22.45 | $34.96 | 3,200 |
| 2025-08-07 | $21.50 | $33.48 | 3,500 |
| 2025-08-06 | $21.39 | $33.31 | 3,900 |
| 2025-08-05 | $20.80 | $32.39 | 1,100 |
| 2025-08-04 | $20.14 | $31.36 | 1,000 |
| 2025-08-01 | $20.48 | $31.89 | 4,900 |
| 2025-07-31 | $21.00 | $32.70 | 1,000 |
| 2025-07-30 | $20.60 | $32.08 | 2,200 |
| 2025-07-29 | $20.63 | $32.12 | 7,900 |
| 2025-07-28 | $20.74 | $32.30 | 3,600 |
| 2025-07-25 | $20.63 | $32.13 | 4,100 |
| 2025-07-24 | $21.65 | $33.71 | 30,800 |
| 2025-07-23 | $20.00 | $31.15 | 2,700 |
| 2025-07-22 | $20.30 | $31.61 | 1,200 |
| 2025-07-21 | $19.86 | $30.93 | 1,800 |
| 2025-07-18 | $20.00 | $31.15 | 1,100 |
| 2025-07-17 | $19.48 | $30.33 | 1,200 |
| 2025-07-16 | $20.00 | $31.15 | 2,300 |
| 2025-07-15 | $19.64 | $30.58 | 10,800 |
| 2025-07-14 | $20.40 | $31.77 | 3,600 |
| 2025-07-11 | $20.43 | $31.82 | 3,500 |
| 2025-07-10 | $20.50 | $31.92 | 2,400 |
| 2025-07-09 | $20.00 | $31.15 | 5,000 |
| 2025-07-08 | $19.15 | $29.82 | 1,900 |
| 2025-07-07 | $20.29 | $31.60 | 3,900 |
| 2025-07-03 | $20.60 | $32.08 | 2,100 |
| 2025-07-02 | $20.80 | $32.39 | 3,300 |
| 2025-07-01 | $20.10 | $31.30 | 900 |
| 2025-06-30 | $19.43 | $30.26 | 6,000 |
| 2025-06-27 | $19.75 | $30.76 | 10,000 |
| 2025-06-26 | $20.68 | $32.21 | 1,500 |
| 2025-06-25 | $20.00 | $31.15 | 3,800 |
| 2025-06-24 | $20.00 | $31.15 | 4,000 |
| 2025-06-23 | $19.96 | $31.08 | 19,700 |
| 2025-06-20 | $20.00 | $31.15 | 3,000 |
| 2025-06-18 | $20.70 | $32.24 | 7,300 |
| 2025-06-17 | $20.41 | $31.79 | 124,800 |
| 2025-06-16 | $20.52 | $31.96 | 1,519,200 |
| 2025-06-13 | $20.54 | $31.99 | 243,200 |
| 2025-06-12 | $20.16 | $31.40 | 2,200 |
| 2025-06-11 | $20.07 | $31.25 | 1,700 |
| 2025-06-10 | $19.83 | $30.88 | 15,400 |
| 2025-06-09 | $20.01 | $31.16 | 1,100 |
| 2025-06-06 | $19.50 | $30.37 | 700 |
| 2025-06-05 | $19.87 | $30.94 | 41,900 |
| 2025-06-04 | $20.11 | $31.32 | 1,000 |
| 2025-06-03 | $20.42 | $31.80 | 2,100 |
| 2025-06-02 | $20.43 | $31.81 | 7,400 |
| 2025-05-30 | $19.83 | $30.89 | 3,000 |
| 2025-05-29 | $20.15 | $31.38 | 6,800 |
| 2025-05-28 | $19.82 | $30.87 | 28,300 |
| 2025-05-27 | $19.95 | $31.06 | 17,200 |
| 2025-05-23 | $19.75 | $30.76 | 1,000 |
| 2025-05-22 | $19.57 | $30.47 | 7,000 |
| 2025-05-21 | $19.48 | $30.34 | 5,800 |
| 2025-05-20 | $20.50 | $31.92 | 10,800 |
| 2025-05-19 | $19.82 | $30.86 | 102,600 |
| 2025-05-16 | $19.41 | $30.23 | 4,400 |
| 2025-05-15 | $18.81 | $29.30 | 400 |
| 2025-05-14 | $19.05 | $29.67 | 138,000 |
| 2025-05-13 | $19.53 | $30.41 | 30,000 |
| 2025-05-12 | $19.32 | $30.09 | 12,600 |
| 2025-05-09 | $18.73 | $29.17 | 85,200 |
| 2025-05-08 | $18.60 | $28.96 | 19,600 |
| 2025-05-07 | $19.00 | $29.59 | 20,000 |
| 2025-05-06 | $17.94 | $27.94 | 1,500 |
| 2025-05-05 | $17.89 | $27.87 | 6,500 |
| 2025-05-02 | $17.99 | $28.02 | 1,100 |
| 2025-05-01 | $17.30 | $26.94 | 2,200 |
| 2025-04-30 | $17.65 | $27.49 | 100 |
| 2025-04-29 | $17.94 | $27.94 | 5,200 |
| 2025-04-28 | $17.94 | $27.94 | 5,400 |
| 2025-04-25 | $17.67 | $27.52 | 2,100 |
| 2025-04-24 | $17.43 | $27.14 | 2,900 |
| 2025-04-23 | $17.30 | $26.93 | 3,500 |
| 2025-04-22 | $16.54 | $25.76 | 13,900 |
| 2025-04-21 | $16.17 | $25.19 | 4,100 |
| 2025-04-17 | $16.00 | $24.92 | 1,800 |
| 2025-04-16 | $14.75 | $22.97 | 0 |
| 2025-04-15 | $14.75 | $22.97 | 1,500 |
| 2025-04-14 | $15.67 | $24.40 | 1,000 |
| 2025-04-11 | $15.68 | $24.41 | 7,500 |
| 2025-04-10 | $14.30 | $22.27 | 5,200 |
| 2025-04-09 | $14.75 | $22.97 | 8,200 |
| 2025-04-08 | $14.10 | $21.96 | 8,200 |
| 2025-04-07 | $14.20 | $22.11 | 5,400 |
| 2025-04-04 | $14.02 | $21.83 | 37,600 |
| 2025-04-03 | $15.40 | $23.97 | 17,200 |
| 2025-04-02 | $16.95 | $26.40 | 6,000 |
| 2025-04-01 | $16.40 | $25.54 | 138,900 |
| 2025-03-31 | $16.44 | $25.60 | 1,900 |
| 2025-03-28 | $16.77 | $26.12 | 6,100 |
| 2025-03-27 | $16.99 | $25.94 | 20,900 |
| 2025-03-26 | $16.90 | $25.80 | 4,400 |
| 2025-03-25 | $17.20 | $26.26 | 127,900 |
| 2025-03-24 | $17.05 | $26.03 | 3,600 |
| 2025-03-21 | $17.17 | $26.22 | 24,500 |
| 2025-03-20 | $17.25 | $26.34 | 5,800 |
| 2025-03-19 | $17.37 | $26.52 | 7,800 |
| 2025-03-18 | $17.10 | $26.11 | 17,600 |
| 2025-03-17 | $17.20 | $26.26 | 6,700 |
| 2025-03-14 | $15.96 | $24.37 | 1,600 |
| 2025-03-13 | $15.73 | $24.01 | 11,800 |
| 2025-03-12 | $15.50 | $23.67 | 5,400 |
| 2025-03-11 | $15.88 | $24.25 | 3,400 |
| 2025-03-10 | $16.02 | $24.46 | 5,200 |
| 2025-03-07 | $15.93 | $24.32 | 0 |
| 2025-03-06 | $15.93 | $24.32 | 800 |
| 2025-03-05 | $16.05 | $24.51 | 4,000 |
| 2025-03-04 | $15.57 | $23.77 | 24,700 |
| 2025-03-03 | $16.88 | $25.77 | 4,100 |
| 2025-02-28 | $17.08 | $26.08 | 14,200 |
| 2025-02-27 | $17.75 | $27.10 | 11,500 |
| 2025-02-26 | $16.77 | $25.61 | 1,607,800 |
| 2025-02-25 | $16.26 | $24.83 | 21,700 |
| 2025-02-24 | $15.54 | $23.73 | 44,700 |
| 2025-02-21 | $15.20 | $23.21 | 7,600 |
| 2025-02-20 | $14.98 | $22.87 | 3,700 |
| 2025-02-19 | $14.74 | $22.51 | 4,100 |
| 2025-02-18 | $14.74 | $22.51 | 17,500 |
| 2025-02-14 | $14.74 | $22.51 | 12,600 |
| 2025-02-13 | $15.46 | $23.61 | 9,500 |
| 2025-02-12 | $14.74 | $22.51 | 6,400 |
| 2025-02-11 | $15.27 | $23.31 | 2,900 |
| 2025-02-10 | $15.27 | $23.31 | 5,900 |
| 2025-02-07 | $15.27 | $23.31 | 5,600 |
| 2025-02-06 | $15.83 | $24.17 | 3,400 |
| 2025-02-05 | $15.16 | $23.15 | 11,400 |
| 2025-02-04 | $14.86 | $22.68 | 7,200 |
| 2025-02-03 | $14.59 | $22.28 | 12,800 |
| 2025-01-31 | $15.22 | $23.25 | 19,100 |
| 2025-01-30 | $14.88 | $22.72 | 9,200 |
| 2025-01-29 | $14.52 | $22.17 | 5,500 |
| 2025-01-28 | $14.52 | $22.17 | 4,700 |
| 2025-01-27 | $14.52 | $22.17 | 19,600 |
| 2025-01-24 | $14.52 | $22.17 | 51,100 |
| 2025-01-23 | $14.49 | $22.13 | 17,700 |
| 2025-01-22 | $14.72 | $22.48 | 6,200 |
| 2025-01-21 | $14.48 | $22.11 | 81,000 |
| 2025-01-17 | $14.40 | $21.99 | 16,400 |
| 2025-01-16 | $14.46 | $22.09 | 12,600 |
| 2025-01-15 | $14.77 | $22.55 | 7,900 |
| 2025-01-14 | $13.84 | $21.13 | 5,400 |
| 2025-01-13 | $14.83 | $22.64 | 101,200 |
| 2025-01-10 | $14.93 | $22.79 | 57,400 |
| 2025-01-08 | $14.64 | $22.35 | 2,600 |
| 2025-01-07 | $15.35 | $23.44 | 4,400 |
| 2025-01-06 | $15.40 | $23.51 | 59,400 |
| 2025-01-03 | $15.00 | $22.90 | 8,800 |
| 2025-01-02 | $15.14 | $23.12 | 10,000 |