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
- 2014-06-17 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 | $19.70 | $29.06 | 26,800 |
| 2025-12-30 | $19.96 | $29.44 | 18,300 |
| 2025-12-29 | $19.84 | $29.26 | 10,200 |
| 2025-12-26 | $19.97 | $29.46 | 3,200 |
| 2025-12-24 | $19.90 | $29.35 | 8,100 |
| 2025-12-23 | $20.00 | $29.50 | 141,800 |
| 2025-12-22 | $19.81 | $29.22 | 7,500 |
| 2025-12-19 | $19.46 | $28.70 | 14,200 |
| 2025-12-18 | $19.59 | $28.89 | 16,900 |
| 2025-12-17 | $19.71 | $29.07 | 36,800 |
| 2025-12-16 | $19.42 | $28.64 | 18,300 |
| 2025-12-15 | $19.90 | $29.36 | 27,100 |
| 2025-12-12 | $19.94 | $29.41 | 2,800 |
| 2025-12-11 | $19.98 | $29.47 | 24,800 |
| 2025-12-10 | $20.07 | $29.60 | 27,800 |
| 2025-12-09 | $19.53 | $28.80 | 50,600 |
| 2025-12-08 | $20.01 | $29.51 | 31,000 |
| 2025-12-05 | $20.17 | $29.75 | 47,900 |
| 2025-12-04 | $20.06 | $29.59 | 155,500 |
| 2025-12-03 | $19.57 | $28.86 | 16,300 |
| 2025-12-02 | $19.01 | $28.04 | 35,000 |
| 2025-12-01 | $19.30 | $28.46 | 6,300 |
| 2025-11-28 | $19.23 | $28.36 | 2,000 |
| 2025-11-26 | $19.08 | $28.14 | 17,300 |
| 2025-11-25 | $18.63 | $27.48 | 15,600 |
| 2025-11-24 | $18.95 | $27.95 | 5,100 |
| 2025-11-21 | $18.84 | $27.79 | 4,500 |
| 2025-11-20 | $18.99 | $28.01 | 6,000 |
| 2025-11-19 | $19.15 | $28.25 | 12,000 |
| 2025-11-18 | $19.33 | $28.51 | 12,200 |
| 2025-11-17 | $18.91 | $27.89 | 15,900 |
| 2025-11-14 | $19.09 | $28.15 | 7,500 |
| 2025-11-13 | $19.06 | $28.11 | 7,200 |
| 2025-11-12 | $19.24 | $28.38 | 4,000 |
| 2025-11-11 | $19.40 | $28.61 | 41,200 |
| 2025-11-10 | $19.00 | $28.02 | 71,300 |
| 2025-11-07 | $18.29 | $26.98 | 38,900 |
| 2025-11-06 | $18.22 | $26.87 | 15,900 |
| 2025-11-05 | $18.13 | $26.74 | 10,900 |
| 2025-11-04 | $17.67 | $26.06 | 9,800 |
| 2025-11-03 | $17.81 | $26.27 | 12,900 |
| 2025-10-31 | $17.99 | $26.53 | 13,900 |
| 2025-10-30 | $17.94 | $26.47 | 3,500 |
| 2025-10-29 | $17.93 | $26.45 | 4,800 |
| 2025-10-28 | $18.04 | $26.61 | 14,200 |
| 2025-10-27 | $18.04 | $26.61 | 14,300 |
| 2025-10-24 | $17.88 | $26.37 | 3,200 |
| 2025-10-23 | $18.16 | $26.78 | 20,100 |
| 2025-10-22 | $18.14 | $26.76 | 53,800 |
| 2025-10-21 | $18.12 | $26.73 | 38,500 |
| 2025-10-20 | $17.80 | $26.25 | 55,200 |
| 2025-10-17 | $17.70 | $26.11 | 34,900 |
| 2025-10-16 | $17.48 | $25.78 | 30,400 |
| 2025-10-15 | $17.78 | $26.22 | 7,600 |
| 2025-10-14 | $17.75 | $26.19 | 18,000 |
| 2025-10-13 | $18.34 | $27.05 | 1,900 |
| 2025-10-10 | $17.73 | $26.15 | 397,200 |
| 2025-10-09 | $18.08 | $26.67 | 11,000 |
| 2025-10-08 | $18.60 | $27.43 | 11,700 |
| 2025-10-07 | $18.78 | $27.70 | 12,800 |
| 2025-10-06 | $18.70 | $27.58 | 47,000 |
| 2025-10-03 | $18.53 | $27.33 | 8,100 |
| 2025-10-02 | $18.29 | $26.98 | 7,200 |
| 2025-10-01 | $18.70 | $27.58 | 21,500 |
| 2025-09-30 | $18.52 | $27.32 | 5,900 |
| 2025-09-29 | $18.48 | $27.26 | 23,100 |
| 2025-09-26 | $19.08 | $28.14 | 6,400 |
| 2025-09-25 | $19.01 | $28.04 | 15,800 |
| 2025-09-24 | $18.69 | $27.57 | 2,600 |
| 2025-09-23 | $18.37 | $27.09 | 25,300 |
| 2025-09-22 | $18.14 | $26.76 | 102,100 |
| 2025-09-19 | $18.30 | $26.99 | 37,300 |
| 2025-09-18 | $18.19 | $26.83 | 5,100 |
| 2025-09-17 | $18.24 | $26.90 | 1,300 |
| 2025-09-16 | $18.27 | $26.94 | 14,200 |
| 2025-09-15 | $17.84 | $26.31 | 4,400 |
| 2025-09-12 | $17.75 | $26.19 | 3,200 |
| 2025-09-11 | $17.68 | $26.08 | 6,000 |
| 2025-09-10 | $17.74 | $26.17 | 9,900 |
| 2025-09-09 | $17.55 | $25.89 | 6,200 |
| 2025-09-08 | $17.49 | $25.80 | 2,300 |
| 2025-09-05 | $17.57 | $25.91 | 500 |
| 2025-09-04 | $17.81 | $26.27 | 8,500 |
| 2025-09-03 | $17.70 | $26.11 | 2,500 |
| 2025-09-02 | $17.81 | $26.26 | 8,900 |
| 2025-08-29 | $17.65 | $26.03 | 9,500 |
| 2025-08-28 | $17.46 | $25.75 | 4,200 |
| 2025-08-27 | $17.44 | $25.72 | 23,600 |
| 2025-08-26 | $17.30 | $25.52 | 19,200 |
| 2025-08-25 | $17.27 | $25.47 | 6,200 |
| 2025-08-22 | $17.51 | $25.83 | 4,300 |
| 2025-08-21 | $17.47 | $25.76 | 73,200 |
| 2025-08-20 | $17.20 | $25.37 | 6,100 |
| 2025-08-19 | $16.95 | $25.00 | 6,400 |
| 2025-08-18 | $17.16 | $25.30 | 23,600 |
| 2025-08-15 | $17.22 | $25.40 | 11,000 |
| 2025-08-14 | $17.15 | $25.30 | 700 |
| 2025-08-13 | $17.24 | $25.43 | 7,300 |
| 2025-08-12 | $17.33 | $25.56 | 10,400 |
| 2025-08-11 | $17.37 | $25.61 | 11,900 |
| 2025-08-08 | $17.32 | $25.54 | 11,500 |
| 2025-08-07 | $17.35 | $25.59 | 3,700 |
| 2025-08-06 | $17.11 | $25.24 | 10,800 |
| 2025-08-05 | $17.15 | $25.30 | 8,800 |
| 2025-08-04 | $17.22 | $25.40 | 36,800 |
| 2025-08-01 | $16.92 | $24.96 | 8,000 |
| 2025-07-31 | $17.33 | $25.56 | 14,200 |
| 2025-07-30 | $17.46 | $25.75 | 5,600 |
| 2025-07-29 | $17.62 | $25.99 | 6,000 |
| 2025-07-28 | $17.60 | $25.96 | 6,100 |
| 2025-07-25 | $17.55 | $25.89 | 8,100 |
| 2025-07-24 | $17.71 | $26.12 | 102,600 |
| 2025-07-23 | $17.69 | $26.10 | 6,400 |
| 2025-07-22 | $17.70 | $26.11 | 7,000 |
| 2025-07-21 | $17.61 | $25.97 | 4,400 |
| 2025-07-18 | $17.68 | $26.08 | 9,100 |
| 2025-07-17 | $17.47 | $25.77 | 4,300 |
| 2025-07-16 | $17.67 | $26.06 | 5,000 |
| 2025-07-15 | $17.59 | $25.95 | 7,000 |
| 2025-07-14 | $17.20 | $25.37 | 59,300 |
| 2025-07-11 | $17.09 | $25.21 | 6,600 |
| 2025-07-10 | $17.11 | $25.24 | 7,700 |
| 2025-07-09 | $17.13 | $25.26 | 28,400 |
| 2025-07-08 | $17.28 | $25.48 | 22,100 |
| 2025-07-07 | $17.18 | $25.34 | 27,400 |
| 2025-07-03 | $17.47 | $25.77 | 15,100 |
| 2025-07-02 | $17.48 | $25.77 | 10,400 |
| 2025-07-01 | $17.78 | $26.22 | 11,400 |
| 2025-06-30 | $17.34 | $25.58 | 59,600 |
| 2025-06-27 | $17.12 | $24.96 | 10,400 |
| 2025-06-26 | $17.48 | $25.50 | 14,700 |
| 2025-06-25 | $17.11 | $24.95 | 8,700 |
| 2025-06-24 | $17.08 | $24.92 | 9,700 |
| 2025-06-23 | $17.24 | $25.14 | 6,600 |
| 2025-06-20 | $17.53 | $25.57 | 25,700 |
| 2025-06-18 | $17.72 | $25.85 | 5,100 |
| 2025-06-17 | $17.78 | $25.93 | 21,200 |
| 2025-06-16 | $17.66 | $25.76 | 12,300 |
| 2025-06-13 | $17.79 | $25.95 | 8,000 |
| 2025-06-12 | $17.44 | $25.44 | 10,500 |
| 2025-06-11 | $17.37 | $25.34 | 5,600 |
| 2025-06-10 | $17.30 | $25.24 | 15,000 |
| 2025-06-09 | $16.99 | $24.78 | 19,900 |
| 2025-06-06 | $16.79 | $24.48 | 9,200 |
| 2025-06-05 | $16.75 | $24.43 | 7,700 |
| 2025-06-04 | $16.90 | $24.64 | 7,200 |
| 2025-06-03 | $16.91 | $24.66 | 12,600 |
| 2025-06-02 | $16.95 | $24.72 | 8,000 |
| 2025-05-30 | $16.86 | $24.59 | 22,200 |
| 2025-05-29 | $16.50 | $24.06 | 7,200 |
| 2025-05-28 | $16.47 | $24.03 | 13,000 |
| 2025-05-27 | $16.60 | $24.21 | 10,500 |
| 2025-05-23 | $16.79 | $24.49 | 9,600 |
| 2025-05-22 | $16.63 | $24.26 | 11,000 |
| 2025-05-21 | $16.80 | $24.50 | 31,600 |
| 2025-05-20 | $17.08 | $24.91 | 16,900 |
| 2025-05-19 | $16.94 | $24.71 | 5,200 |
| 2025-05-16 | $16.85 | $24.57 | 7,300 |
| 2025-05-15 | $16.90 | $24.65 | 28,600 |
| 2025-05-14 | $17.07 | $24.90 | 9,100 |
| 2025-05-13 | $17.09 | $24.93 | 7,400 |
| 2025-05-12 | $16.86 | $24.59 | 5,500 |
| 2025-05-09 | $16.67 | $24.31 | 9,300 |
| 2025-05-08 | $16.47 | $24.02 | 6,700 |
| 2025-05-07 | $16.71 | $24.37 | 21,600 |
| 2025-05-06 | $16.75 | $24.43 | 2,400 |
| 2025-05-05 | $16.68 | $24.33 | 66,600 |
| 2025-05-02 | $16.80 | $24.50 | 67,000 |
| 2025-05-01 | $16.58 | $24.18 | 61,200 |
| 2025-04-30 | $16.67 | $24.31 | 15,600 |
| 2025-04-29 | $17.15 | $25.01 | 4,600 |
| 2025-04-28 | $17.20 | $25.09 | 5,600 |
| 2025-04-25 | $17.12 | $24.97 | 3,100 |
| 2025-04-24 | $17.05 | $24.87 | 4,300 |
| 2025-04-23 | $17.06 | $24.88 | 64,900 |
| 2025-04-22 | $17.12 | $24.96 | 7,500 |
| 2025-04-21 | $16.88 | $24.62 | 15,400 |
| 2025-04-17 | $16.97 | $24.75 | 7,400 |
| 2025-04-16 | $17.16 | $25.03 | 7,900 |
| 2025-04-15 | $16.84 | $24.56 | 42,200 |
| 2025-04-14 | $16.46 | $24.01 | 24,800 |
| 2025-04-11 | $16.41 | $23.94 | 59,500 |
| 2025-04-10 | $16.19 | $23.61 | 60,400 |
| 2025-04-09 | $17.30 | $25.23 | 14,900 |
| 2025-04-08 | $15.75 | $22.98 | 16,900 |
| 2025-04-07 | $16.25 | $23.70 | 53,200 |
| 2025-04-04 | $16.75 | $24.43 | 43,600 |
| 2025-04-03 | $18.26 | $26.64 | 13,200 |
| 2025-04-02 | $18.87 | $27.52 | 10,700 |
| 2025-04-01 | $18.25 | $26.62 | 1,400 |
| 2025-03-31 | $18.02 | $26.28 | 8,500 |
| 2025-03-28 | $18.28 | $26.40 | 7,600 |
| 2025-03-27 | $18.37 | $26.53 | 8,800 |
| 2025-03-26 | $18.51 | $26.73 | 5,600 |
| 2025-03-25 | $18.35 | $26.50 | 25,900 |
| 2025-03-24 | $18.30 | $26.42 | 52,500 |
| 2025-03-21 | $18.35 | $26.50 | 24,800 |
| 2025-03-20 | $18.48 | $26.68 | 8,700 |
| 2025-03-19 | $18.49 | $26.70 | 2,000 |
| 2025-03-18 | $18.15 | $26.21 | 2,500 |
| 2025-03-17 | $18.17 | $26.24 | 4,400 |
| 2025-03-14 | $18.04 | $26.05 | 5,200 |
| 2025-03-13 | $17.89 | $25.83 | 2,700 |
| 2025-03-12 | $18.28 | $26.40 | 2,300 |
| 2025-03-11 | $17.92 | $25.88 | 3,800 |
| 2025-03-10 | $17.80 | $25.70 | 25,100 |
| 2025-03-07 | $18.02 | $26.02 | 15,900 |
| 2025-03-06 | $18.02 | $26.03 | 15,800 |
| 2025-03-05 | $17.98 | $25.96 | 6,400 |
| 2025-03-04 | $17.99 | $25.97 | 32,400 |
| 2025-03-03 | $17.96 | $25.93 | 9,100 |
| 2025-02-28 | $18.40 | $26.57 | 8,000 |
| 2025-02-27 | $18.25 | $26.35 | 7,200 |
| 2025-02-26 | $18.08 | $26.12 | 3,500 |
| 2025-02-25 | $18.51 | $26.74 | 17,400 |
| 2025-02-24 | $19.01 | $27.45 | 7,500 |
| 2025-02-21 | $18.97 | $27.39 | 10,600 |
| 2025-02-20 | $19.65 | $28.37 | 2,000 |
| 2025-02-19 | $19.25 | $27.80 | 3,400 |
| 2025-02-18 | $19.32 | $27.90 | 9,900 |
| 2025-02-14 | $19.32 | $27.90 | 4,500 |
| 2025-02-13 | $19.20 | $27.73 | 5,100 |
| 2025-02-12 | $19.12 | $27.61 | 1,900 |
| 2025-02-11 | $19.38 | $27.99 | 128,200 |
| 2025-02-10 | $19.09 | $27.57 | 7,800 |
| 2025-02-07 | $19.10 | $27.58 | 5,200 |
| 2025-02-06 | $18.99 | $27.42 | 5,200 |
| 2025-02-05 | $19.06 | $27.52 | 6,700 |
| 2025-02-04 | $19.13 | $27.62 | 30,300 |
| 2025-02-03 | $18.70 | $27.00 | 22,700 |
| 2025-01-31 | $18.69 | $26.99 | 40,100 |
| 2025-01-30 | $19.01 | $27.45 | 2,100 |
| 2025-01-29 | $19.05 | $27.50 | 2,200 |
| 2025-01-28 | $19.06 | $27.52 | 4,700 |
| 2025-01-27 | $19.01 | $27.45 | 5,500 |
| 2025-01-24 | $18.95 | $27.36 | 5,200 |
| 2025-01-23 | $19.18 | $27.70 | 12,100 |
| 2025-01-22 | $19.58 | $28.27 | 2,400 |
| 2025-01-21 | $19.52 | $28.19 | 21,300 |
| 2025-01-17 | $19.08 | $27.55 | 20,600 |
| 2025-01-16 | $19.31 | $27.88 | 7,000 |
| 2025-01-15 | $19.66 | $28.39 | 8,500 |
| 2025-01-14 | $19.17 | $27.68 | 9,600 |
| 2025-01-13 | $19.19 | $27.71 | 6,800 |
| 2025-01-10 | $19.64 | $28.36 | 8,500 |
| 2025-01-08 | $19.67 | $28.40 | 23,700 |
| 2025-01-07 | $19.97 | $28.84 | 7,400 |
| 2025-01-06 | $20.07 | $28.98 | 10,600 |
| 2025-01-03 | $19.75 | $28.52 | 6,500 |
| 2025-01-02 | $19.56 | $28.24 | 5,800 |