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
- 2012-08-03 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 | $22.50 | $25.89 | 3,900 |
| 2025-12-30 | $21.82 | $25.11 | 6,000 |
| 2025-12-29 | $20.71 | $23.84 | 5,300 |
| 2025-12-26 | $20.46 | $23.55 | 28,700 |
| 2025-12-24 | $21.23 | $24.44 | 3,000 |
| 2025-12-23 | $20.52 | $23.62 | 1,100 |
| 2025-12-22 | $20.40 | $23.48 | 4,000 |
| 2025-12-19 | $22.30 | $25.67 | 4,100 |
| 2025-12-18 | $20.42 | $23.51 | 4,100 |
| 2025-12-17 | $21.30 | $24.51 | 5,700 |
| 2025-12-16 | $20.76 | $23.89 | 4,200 |
| 2025-12-15 | $21.70 | $24.98 | 4,100 |
| 2025-12-12 | $22.50 | $25.90 | 1,100 |
| 2025-12-11 | $22.61 | $26.03 | 24,800 |
| 2025-12-10 | $22.68 | $26.11 | 4,000 |
| 2025-12-09 | $22.28 | $25.64 | 3,400 |
| 2025-12-08 | $22.69 | $26.12 | 2,500 |
| 2025-12-05 | $20.01 | $23.04 | 5,500 |
| 2025-12-04 | $22.34 | $25.71 | 7,700 |
| 2025-12-03 | $22.18 | $25.53 | 400 |
| 2025-12-02 | $20.26 | $23.32 | 400 |
| 2025-12-01 | $20.95 | $24.11 | 2,400 |
| 2025-11-28 | $21.94 | $25.25 | 1,900 |
| 2025-11-26 | $18.78 | $21.62 | 1,900 |
| 2025-11-25 | $21.06 | $24.24 | 60,400 |
| 2025-11-24 | $19.41 | $22.34 | 2,900 |
| 2025-11-21 | $17.15 | $19.74 | 6,500 |
| 2025-11-20 | $20.85 | $24.00 | 400 |
| 2025-11-19 | $21.04 | $24.22 | 500 |
| 2025-11-18 | $20.05 | $23.08 | 5,000 |
| 2025-11-17 | $21.00 | $24.17 | 1,800 |
| 2025-11-14 | $20.88 | $24.03 | 1,400 |
| 2025-11-13 | $21.49 | $24.74 | 1,000 |
| 2025-11-12 | $19.42 | $22.35 | 1,300 |
| 2025-11-11 | $20.50 | $23.60 | 1,200 |
| 2025-11-10 | $22.33 | $25.70 | 1,300 |
| 2025-11-07 | $22.51 | $25.91 | 2,500 |
| 2025-11-06 | $22.00 | $25.32 | 700 |
| 2025-11-05 | $20.28 | $23.34 | 800 |
| 2025-11-04 | $20.82 | $23.96 | 600 |
| 2025-11-03 | $22.06 | $25.39 | 1,600 |
| 2025-10-31 | $23.35 | $26.87 | 3,000 |
| 2025-10-30 | $20.81 | $23.95 | 1,800 |
| 2025-10-29 | $19.97 | $22.99 | 2,800 |
| 2025-10-28 | $21.72 | $25.00 | 1,600 |
| 2025-10-27 | $21.52 | $24.77 | 1,200 |
| 2025-10-24 | $18.36 | $21.13 | 3,800 |
| 2025-10-23 | $19.10 | $21.98 | 800 |
| 2025-10-22 | $19.32 | $22.24 | 500 |
| 2025-10-21 | $19.60 | $22.56 | 6,800 |
| 2025-10-20 | $19.64 | $22.61 | 900 |
| 2025-10-17 | $19.47 | $22.41 | 400 |
| 2025-10-16 | $18.45 | $21.24 | 2,900 |
| 2025-10-15 | $18.00 | $20.72 | 800 |
| 2025-10-14 | $18.67 | $21.49 | 4,200 |
| 2025-10-13 | $18.54 | $21.34 | 1,200 |
| 2025-10-10 | $18.90 | $21.75 | 3,600 |
| 2025-10-09 | $17.44 | $20.07 | 700 |
| 2025-10-08 | $19.34 | $22.26 | 1,800 |
| 2025-10-07 | $19.36 | $22.28 | 1,200 |
| 2025-10-06 | $19.68 | $22.65 | 5,700 |
| 2025-10-03 | $20.08 | $23.11 | 700 |
| 2025-10-02 | $19.42 | $22.36 | 600 |
| 2025-10-01 | $19.93 | $22.94 | 34,100 |
| 2025-09-30 | $20.18 | $23.23 | 32,000 |
| 2025-09-29 | $18.52 | $21.32 | 1,100 |
| 2025-09-26 | $19.71 | $22.46 | 7,500 |
| 2025-09-25 | $18.19 | $20.73 | 100 |
| 2025-09-24 | $17.83 | $20.31 | 500 |
| 2025-09-23 | $19.50 | $22.22 | 14,600 |
| 2025-09-22 | $19.50 | $22.22 | 1,300 |
| 2025-09-19 | $19.00 | $21.65 | 39,100 |
| 2025-09-18 | $16.97 | $19.33 | 1,300 |
| 2025-09-17 | $19.22 | $21.90 | 81,200 |
| 2025-09-16 | $17.17 | $19.56 | 300 |
| 2025-09-15 | $18.01 | $20.52 | 1,500 |
| 2025-09-12 | $15.97 | $18.19 | 500 |
| 2025-09-11 | $18.09 | $20.61 | 900 |
| 2025-09-10 | $18.12 | $20.64 | 31,000 |
| 2025-09-09 | $18.18 | $20.71 | 1,700 |
| 2025-09-08 | $18.88 | $21.51 | 7,400 |
| 2025-09-05 | $16.03 | $18.26 | 700 |
| 2025-09-04 | $17.90 | $20.39 | 1,400 |
| 2025-09-03 | $15.42 | $17.57 | 3,500 |
| 2025-09-02 | $17.55 | $19.99 | 900 |
| 2025-08-29 | $15.87 | $18.08 | 1,300 |
| 2025-08-28 | $15.34 | $17.47 | 1,400 |
| 2025-08-27 | $18.00 | $20.51 | 3,600 |
| 2025-08-26 | $16.41 | $18.70 | 3,600 |
| 2025-08-25 | $15.22 | $17.34 | 700 |
| 2025-08-22 | $17.26 | $19.67 | 2,000 |
| 2025-08-21 | $17.29 | $19.70 | 22,200 |
| 2025-08-20 | $17.36 | $19.78 | 500 |
| 2025-08-19 | $17.67 | $20.13 | 1,100 |
| 2025-08-18 | $16.59 | $18.90 | 2,900 |
| 2025-08-15 | $17.49 | $19.93 | 1,900 |
| 2025-08-14 | $15.11 | $17.21 | 25,400 |
| 2025-08-13 | $15.40 | $17.54 | 1,200 |
| 2025-08-12 | $17.11 | $19.49 | 2,500 |
| 2025-08-11 | $16.34 | $18.62 | 4,700 |
| 2025-08-08 | $15.21 | $17.32 | 1,200 |
| 2025-08-07 | $17.01 | $19.38 | 13,300 |
| 2025-08-06 | $15.80 | $18.00 | 1,100 |
| 2025-08-05 | $15.62 | $17.80 | 32,100 |
| 2025-08-04 | $15.61 | $17.78 | 2,500 |
| 2025-08-01 | $15.48 | $17.64 | 900 |
| 2025-07-31 | $13.92 | $15.86 | 14,500 |
| 2025-07-30 | $15.37 | $17.51 | 600 |
| 2025-07-29 | $15.40 | $17.54 | 3,900 |
| 2025-07-28 | $14.92 | $17.00 | 37,500 |
| 2025-07-25 | $15.75 | $17.94 | 102,500 |
| 2025-07-24 | $15.49 | $17.65 | 16,300 |
| 2025-07-23 | $15.48 | $17.64 | 300 |
| 2025-07-22 | $15.05 | $17.14 | 231,300 |
| 2025-07-21 | $15.72 | $17.91 | 4,300 |
| 2025-07-18 | $15.36 | $17.50 | 13,900 |
| 2025-07-17 | $15.36 | $17.49 | 1,200 |
| 2025-07-16 | $15.47 | $17.62 | 200 |
| 2025-07-15 | $14.80 | $16.86 | 22,800 |
| 2025-07-14 | $14.08 | $16.04 | 1,500 |
| 2025-07-11 | $15.52 | $17.68 | 700 |
| 2025-07-10 | $15.40 | $17.54 | 2,800 |
| 2025-07-09 | $15.48 | $17.64 | 3,000 |
| 2025-07-08 | $15.36 | $17.49 | 600 |
| 2025-07-07 | $15.36 | $17.50 | 4,600 |
| 2025-07-03 | $13.48 | $15.36 | 200 |
| 2025-07-02 | $15.20 | $17.32 | 200 |
| 2025-07-01 | $14.25 | $16.23 | 47,000 |
| 2025-06-30 | $15.41 | $17.56 | 3,600 |
| 2025-06-27 | $15.43 | $17.58 | 2,300 |
| 2025-06-26 | $13.44 | $15.31 | 38,000 |
| 2025-06-25 | $12.78 | $14.56 | 7,100 |
| 2025-06-24 | $15.34 | $17.48 | 32,200 |
| 2025-06-23 | $14.97 | $17.06 | 4,800 |
| 2025-06-20 | $13.53 | $15.41 | 700 |
| 2025-06-18 | $15.59 | $17.77 | 4,000 |
| 2025-06-17 | $15.36 | $17.49 | 900 |
| 2025-06-16 | $13.42 | $15.29 | 7,300 |
| 2025-06-13 | $15.36 | $17.49 | 900 |
| 2025-06-12 | $15.41 | $17.55 | 4,900 |
| 2025-06-11 | $15.46 | $17.62 | 53,500 |
| 2025-06-10 | $14.41 | $16.41 | 3,900 |
| 2025-06-09 | $15.36 | $17.49 | 56,300 |
| 2025-06-06 | $15.36 | $17.49 | 16,100 |
| 2025-06-05 | $15.36 | $17.49 | 1,900 |
| 2025-06-04 | $15.36 | $17.49 | 1,700 |
| 2025-06-03 | $13.42 | $15.29 | 29,600 |
| 2025-06-02 | $12.78 | $14.56 | 2,400 |
| 2025-05-30 | $13.54 | $15.43 | 900 |
| 2025-05-29 | $15.40 | $17.54 | 4,000 |
| 2025-05-28 | $13.46 | $15.34 | 7,100 |
| 2025-05-27 | $15.35 | $17.49 | 1,000 |
| 2025-05-23 | $15.32 | $17.45 | 1,300 |
| 2025-05-22 | $15.34 | $17.48 | 500 |
| 2025-05-21 | $15.34 | $17.47 | 2,300 |
| 2025-05-20 | $15.30 | $17.43 | 600 |
| 2025-05-19 | $15.32 | $17.45 | 3,800 |
| 2025-05-16 | $14.93 | $17.01 | 111,600 |
| 2025-05-15 | $14.92 | $17.00 | 264,700 |
| 2025-05-14 | $15.21 | $17.32 | 2,200 |
| 2025-05-13 | $13.28 | $15.13 | 71,700 |
| 2025-05-12 | $15.00 | $17.09 | 6,700 |
| 2025-05-09 | $13.94 | $15.88 | 5,500 |
| 2025-05-08 | $15.02 | $17.11 | 800 |
| 2025-05-07 | $15.00 | $17.09 | 12,900 |
| 2025-05-06 | $12.87 | $14.66 | 3,200 |
| 2025-05-05 | $14.76 | $16.82 | 3,700 |
| 2025-05-02 | $14.71 | $16.76 | 100 |
| 2025-05-01 | $12.37 | $14.09 | 152,000 |
| 2025-04-30 | $15.59 | $17.76 | 1,600 |
| 2025-04-29 | $16.00 | $18.23 | 1,500 |
| 2025-04-28 | $13.98 | $15.93 | 24,900 |
| 2025-04-25 | $14.08 | $16.04 | 3,700 |
| 2025-04-24 | $13.76 | $15.68 | 300 |
| 2025-04-23 | $14.45 | $16.46 | 300 |
| 2025-04-22 | $13.52 | $15.40 | 600 |
| 2025-04-21 | $13.38 | $15.25 | 1,300 |
| 2025-04-17 | $13.51 | $15.40 | 300 |
| 2025-04-16 | $15.06 | $17.16 | 1,800 |
| 2025-04-15 | $13.93 | $15.87 | 900 |
| 2025-04-14 | $13.41 | $15.28 | 2,800 |
| 2025-04-11 | $12.77 | $14.55 | 12,700 |
| 2025-04-10 | $13.06 | $14.88 | 3,500 |
| 2025-04-09 | $11.24 | $12.81 | 13,800 |
| 2025-04-08 | $14.63 | $16.67 | 9,400 |
| 2025-04-07 | $13.34 | $15.19 | 15,100 |
| 2025-04-04 | $13.08 | $14.90 | 1,300 |
| 2025-04-03 | $16.08 | $18.32 | 700 |
| 2025-04-02 | $16.66 | $18.98 | 600 |
| 2025-04-01 | $14.59 | $16.62 | 25,500 |
| 2025-03-31 | $16.56 | $18.87 | 700 |
| 2025-03-28 | $17.56 | $20.00 | 4,100 |
| 2025-03-27 | $16.70 | $18.80 | 500 |
| 2025-03-26 | $16.70 | $18.80 | 1,100 |
| 2025-03-25 | $16.86 | $18.98 | 1,100 |
| 2025-03-24 | $16.55 | $18.63 | 200 |
| 2025-03-21 | $18.19 | $20.47 | 1,100 |
| 2025-03-20 | $17.50 | $19.70 | 400 |
| 2025-03-19 | $16.64 | $18.74 | 23,100 |
| 2025-03-18 | $18.30 | $20.60 | 900 |
| 2025-03-17 | $18.17 | $20.46 | 500 |
| 2025-03-14 | $18.32 | $20.63 | 1,000 |
| 2025-03-13 | $16.67 | $18.77 | 800 |
| 2025-03-12 | $16.81 | $18.92 | 1,800 |
| 2025-03-11 | $18.77 | $21.13 | 11,400 |
| 2025-03-10 | $19.12 | $21.52 | 700 |
| 2025-03-07 | $17.70 | $19.92 | 11,500 |
| 2025-03-06 | $18.44 | $20.76 | 100 |
| 2025-03-05 | $18.30 | $20.60 | 1,200 |
| 2025-03-04 | $18.07 | $20.34 | 700 |
| 2025-03-03 | $18.28 | $20.58 | 1,700 |
| 2025-02-28 | $18.24 | $20.53 | 4,200 |
| 2025-02-27 | $16.21 | $18.25 | 29,500 |
| 2025-02-26 | $17.06 | $19.20 | 2,000 |
| 2025-02-25 | $19.32 | $21.74 | 600 |
| 2025-02-24 | $16.98 | $19.11 | 1,200 |
| 2025-02-21 | $18.08 | $20.35 | 7,600 |
| 2025-02-20 | $16.86 | $18.98 | 25,300 |
| 2025-02-19 | $16.85 | $18.96 | 800 |
| 2025-02-18 | $18.97 | $21.36 | 1,500 |
| 2025-02-14 | $18.31 | $20.62 | 13,700 |
| 2025-02-13 | $16.48 | $18.55 | 1,600 |
| 2025-02-12 | $18.78 | $21.14 | 300 |
| 2025-02-11 | $16.06 | $18.07 | 100 |
| 2025-02-10 | $18.62 | $20.96 | 1,500 |
| 2025-02-07 | $15.08 | $16.98 | 1,100 |
| 2025-02-06 | $16.51 | $18.59 | 35,100 |
| 2025-02-05 | $16.26 | $18.30 | 217,800 |
| 2025-02-04 | $16.51 | $18.59 | 2,200 |
| 2025-02-03 | $16.51 | $18.59 | 1,200 |
| 2025-01-31 | $15.04 | $16.93 | 500 |
| 2025-01-30 | $16.00 | $18.01 | 4,500 |
| 2025-01-29 | $17.00 | $19.14 | 3,100 |
| 2025-01-28 | $16.51 | $18.59 | 1,000 |
| 2025-01-27 | $16.51 | $18.59 | 18,100 |
| 2025-01-24 | $16.56 | $18.65 | 6,400 |
| 2025-01-23 | $16.51 | $18.59 | 2,100 |
| 2025-01-22 | $15.21 | $17.12 | 2,500 |
| 2025-01-21 | $15.12 | $17.02 | 6,200 |
| 2025-01-17 | $16.48 | $18.55 | 1,000 |
| 2025-01-16 | $16.35 | $18.41 | 600 |
| 2025-01-15 | $15.17 | $17.08 | 400 |
| 2025-01-14 | $17.07 | $19.22 | 600 |
| 2025-01-13 | $15.25 | $17.17 | 3,200 |
| 2025-01-10 | $15.24 | $17.16 | 13,900 |
| 2025-01-08 | $15.31 | $17.23 | 300 |
| 2025-01-07 | $17.74 | $19.97 | 1,000 |
| 2025-01-06 | $15.24 | $17.16 | 4,800 |
| 2025-01-03 | $15.34 | $17.27 | 200 |
| 2025-01-02 | $17.69 | $19.92 | 500 |