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 | $30.06 | $37.13 | 16,300 |
| 2025-12-30 | $29.95 | $37.00 | 4,000 |
| 2025-12-29 | $29.99 | $37.05 | 13,800 |
| 2025-12-26 | $29.93 | $36.97 | 0 |
| 2025-12-24 | $29.93 | $36.97 | 20,800 |
| 2025-12-23 | $30.14 | $37.23 | 373,100 |
| 2025-12-22 | $30.31 | $37.44 | 182,500 |
| 2025-12-19 | $30.08 | $37.16 | 92,300 |
| 2025-12-18 | $30.45 | $37.61 | 62,200 |
| 2025-12-17 | $29.85 | $36.87 | 22,100 |
| 2025-12-16 | $30.10 | $37.18 | 193,000 |
| 2025-12-15 | $30.00 | $37.06 | 26,700 |
| 2025-12-12 | $29.65 | $36.63 | 198,700 |
| 2025-12-11 | $29.41 | $36.33 | 81,000 |
| 2025-12-10 | $28.91 | $35.71 | 74,700 |
| 2025-12-09 | $28.24 | $34.88 | 4,700 |
| 2025-12-08 | $28.05 | $34.65 | 0 |
| 2025-12-05 | $28.05 | $34.65 | 0 |
| 2025-12-04 | $28.05 | $34.65 | 8,000 |
| 2025-12-03 | $28.12 | $34.74 | 46,700 |
| 2025-12-02 | $28.12 | $34.74 | 68,000 |
| 2025-12-01 | $28.26 | $34.91 | 42,500 |
| 2025-11-28 | $28.08 | $34.69 | 23,300 |
| 2025-11-26 | $28.03 | $34.63 | 33,400 |
| 2025-11-25 | $27.47 | $33.93 | 0 |
| 2025-11-24 | $27.47 | $33.93 | 20,200 |
| 2025-11-21 | $27.65 | $34.16 | 35,500 |
| 2025-11-20 | $27.44 | $33.90 | 0 |
| 2025-11-19 | $27.44 | $33.90 | 530,300 |
| 2025-11-18 | $27.49 | $33.96 | 44,000 |
| 2025-11-17 | $26.83 | $33.14 | 0 |
| 2025-11-14 | $26.83 | $33.14 | 200,700 |
| 2025-11-13 | $26.55 | $32.80 | 51,800 |
| 2025-11-12 | $26.50 | $32.74 | 1,100 |
| 2025-11-11 | $26.28 | $32.46 | 31,400 |
| 2025-11-10 | $26.20 | $32.36 | 90,900 |
| 2025-11-07 | $25.25 | $31.19 | 33,800 |
| 2025-11-06 | $24.14 | $29.82 | 1,800 |
| 2025-11-05 | $24.22 | $29.92 | 38,000 |
| 2025-11-04 | $24.04 | $29.70 | 0 |
| 2025-11-03 | $24.04 | $29.70 | 26,300 |
| 2025-10-31 | $24.13 | $29.81 | 9,400 |
| 2025-10-30 | $23.80 | $29.40 | 28,500 |
| 2025-10-29 | $24.17 | $29.86 | 38,500 |
| 2025-10-28 | $25.00 | $30.88 | 31,500 |
| 2025-10-27 | $24.40 | $30.14 | 16,300 |
| 2025-10-24 | $24.58 | $30.36 | 75,700 |
| 2025-10-23 | $24.83 | $30.67 | 40,200 |
| 2025-10-22 | $24.26 | $29.97 | 0 |
| 2025-10-21 | $24.26 | $29.97 | 0 |
| 2025-10-20 | $24.26 | $29.97 | 0 |
| 2025-10-17 | $24.26 | $29.97 | 85,000 |
| 2025-10-16 | $23.79 | $29.39 | 75,400 |
| 2025-10-15 | $24.11 | $29.78 | 30,000 |
| 2025-10-14 | $23.73 | $29.31 | 131,300 |
| 2025-10-13 | $23.81 | $29.41 | 0 |
| 2025-10-10 | $23.81 | $29.41 | 33,000 |
| 2025-10-09 | $23.83 | $29.44 | 41,700 |
| 2025-10-08 | $24.11 | $29.78 | 0 |
| 2025-10-07 | $24.11 | $29.78 | 18,800 |
| 2025-10-06 | $24.18 | $29.87 | 31,100 |
| 2025-10-03 | $24.31 | $30.03 | 39,000 |
| 2025-10-02 | $24.03 | $29.68 | 45,000 |
| 2025-10-01 | $24.33 | $30.05 | 0 |
| 2025-09-30 | $24.33 | $30.05 | 47,600 |
| 2025-09-29 | $24.21 | $29.91 | 63,100 |
| 2025-09-26 | $23.81 | $29.41 | 10,900 |
| 2025-09-25 | $23.83 | $29.44 | 67,600 |
| 2025-09-24 | $23.92 | $29.55 | 7,100 |
| 2025-09-23 | $24.01 | $29.66 | 61,600 |
| 2025-09-22 | $24.34 | $30.07 | 0 |
| 2025-09-19 | $24.34 | $30.07 | 85,300 |
| 2025-09-18 | $24.34 | $30.07 | 0 |
| 2025-09-17 | $24.34 | $30.07 | 117,900 |
| 2025-09-16 | $24.61 | $30.40 | 0 |
| 2025-09-15 | $24.61 | $30.40 | 13,000 |
| 2025-09-12 | $24.49 | $30.25 | 57,100 |
| 2025-09-11 | $24.63 | $30.43 | 31,100 |
| 2025-09-10 | $24.68 | $30.49 | 0 |
| 2025-09-09 | $24.68 | $30.49 | 19,900 |
| 2025-09-08 | $24.83 | $30.67 | 8,200 |
| 2025-09-05 | $24.98 | $30.86 | 62,200 |
| 2025-09-04 | $24.78 | $30.61 | 42,900 |
| 2025-09-03 | $24.59 | $30.38 | 0 |
| 2025-09-02 | $24.59 | $30.38 | 37,700 |
| 2025-08-29 | $24.96 | $30.83 | 53,600 |
| 2025-08-28 | $24.97 | $30.85 | 74,200 |
| 2025-08-27 | $24.64 | $30.44 | 729,500 |
| 2025-08-26 | $24.55 | $30.33 | 76,200 |
| 2025-08-25 | $24.40 | $30.14 | 13,600 |
| 2025-08-22 | $24.61 | $30.40 | 90,900 |
| 2025-08-21 | $23.88 | $29.50 | 0 |
| 2025-08-20 | $23.88 | $29.50 | 53,800 |
| 2025-08-19 | $23.83 | $29.44 | 19,400 |
| 2025-08-18 | $23.95 | $29.59 | 16,600 |
| 2025-08-15 | $23.83 | $29.44 | 0 |
| 2025-08-14 | $23.83 | $29.44 | 61,800 |
| 2025-08-13 | $24.06 | $29.72 | 18,800 |
| 2025-08-12 | $23.54 | $29.08 | 29,200 |
| 2025-08-11 | $23.57 | $29.12 | 31,400 |
| 2025-08-08 | $23.27 | $28.75 | 101,300 |
| 2025-08-07 | $21.29 | $26.30 | 21,400 |
| 2025-08-06 | $21.25 | $26.25 | 35,300 |
| 2025-08-05 | $21.09 | $26.05 | 22,200 |
| 2025-08-04 | $20.53 | $25.36 | 2,400 |
| 2025-08-01 | $20.73 | $25.61 | 27,000 |
| 2025-07-31 | $20.91 | $25.83 | 12,100 |
| 2025-07-30 | $21.09 | $26.05 | 2,400 |
| 2025-07-29 | $21.15 | $26.13 | 0 |
| 2025-07-28 | $21.15 | $26.13 | 0 |
| 2025-07-25 | $21.15 | $26.13 | 15,800 |
| 2025-07-24 | $21.17 | $26.15 | 0 |
| 2025-07-23 | $21.17 | $26.15 | 0 |
| 2025-07-22 | $21.17 | $26.15 | 5,500 |
| 2025-07-21 | $20.82 | $25.72 | 28,000 |
| 2025-07-18 | $20.63 | $25.48 | 10,000 |
| 2025-07-17 | $20.14 | $24.88 | 0 |
| 2025-07-16 | $20.14 | $24.88 | 67,700 |
| 2025-07-15 | $20.08 | $24.80 | 17,500 |
| 2025-07-14 | $20.13 | $24.87 | 28,400 |
| 2025-07-11 | $20.66 | $25.52 | 0 |
| 2025-07-10 | $20.66 | $25.52 | 29,900 |
| 2025-07-09 | $20.16 | $24.90 | 23,100 |
| 2025-07-08 | $20.18 | $24.93 | 13,200 |
| 2025-07-07 | $20.17 | $24.92 | 47,700 |
| 2025-07-03 | $20.20 | $24.95 | 6,300 |
| 2025-07-02 | $20.27 | $25.04 | 100,800 |
| 2025-07-01 | $19.86 | $24.53 | 0 |
| 2025-06-30 | $19.86 | $24.53 | 0 |
| 2025-06-27 | $19.86 | $24.53 | 108,700 |
| 2025-06-26 | $19.95 | $24.64 | 78,600 |
| 2025-06-25 | $19.79 | $24.45 | 76,200 |
| 2025-06-24 | $19.33 | $23.88 | 0 |
| 2025-06-23 | $19.33 | $23.88 | 6,300 |
| 2025-06-20 | $19.58 | $24.19 | 0 |
| 2025-06-18 | $19.58 | $24.19 | 35,200 |
| 2025-06-17 | $19.53 | $24.13 | 56,000 |
| 2025-06-16 | $19.77 | $24.25 | 34,700 |
| 2025-06-13 | $19.87 | $24.37 | 123,200 |
| 2025-06-12 | $19.87 | $24.37 | 0 |
| 2025-06-11 | $19.87 | $24.37 | 92,900 |
| 2025-06-10 | $19.46 | $23.87 | 0 |
| 2025-06-09 | $19.46 | $23.87 | 54,400 |
| 2025-06-06 | $18.88 | $23.16 | 82,900 |
| 2025-06-05 | $19.33 | $23.71 | 13,600 |
| 2025-06-04 | $19.45 | $23.86 | 15,300 |
| 2025-06-03 | $19.49 | $23.91 | 25,900 |
| 2025-06-02 | $19.55 | $23.98 | 25,100 |
| 2025-05-30 | $19.34 | $23.72 | 43,600 |
| 2025-05-29 | $19.18 | $23.53 | 24,700 |
| 2025-05-28 | $19.22 | $23.57 | 11,200 |
| 2025-05-27 | $19.45 | $23.86 | 51,000 |
| 2025-05-23 | $19.18 | $23.53 | 19,600 |
| 2025-05-22 | $19.04 | $23.35 | 0 |
| 2025-05-21 | $19.04 | $23.35 | 55,200 |
| 2025-05-20 | $18.90 | $23.18 | 8,600 |
| 2025-05-19 | $18.14 | $22.25 | 1,000 |
| 2025-05-16 | $18.61 | $22.83 | 15,100 |
| 2025-05-15 | $18.34 | $22.49 | 7,000 |
| 2025-05-14 | $18.29 | $22.43 | 119,500 |
| 2025-05-13 | $18.59 | $22.80 | 0 |
| 2025-05-12 | $18.59 | $22.80 | 1,800 |
| 2025-05-09 | $18.85 | $23.12 | 0 |
| 2025-05-08 | $18.85 | $23.12 | 52,900 |
| 2025-05-07 | $18.89 | $23.17 | 20,000 |
| 2025-05-06 | $18.79 | $23.05 | 0 |
| 2025-05-05 | $18.79 | $23.05 | 60,300 |
| 2025-05-02 | $18.65 | $22.88 | 0 |
| 2025-05-01 | $18.65 | $22.88 | 132,200 |
| 2025-04-30 | $19.16 | $23.50 | 0 |
| 2025-04-29 | $19.16 | $23.50 | 177,800 |
| 2025-04-28 | $19.12 | $23.45 | 136,700 |
| 2025-04-25 | $18.96 | $23.26 | 0 |
| 2025-04-24 | $18.96 | $23.26 | 139,900 |
| 2025-04-23 | $19.07 | $23.39 | 1,700 |
| 2025-04-22 | $19.22 | $23.57 | 106,500 |
| 2025-04-21 | $18.87 | $23.14 | 65,500 |
| 2025-04-17 | $18.87 | $23.14 | 60,800 |
| 2025-04-16 | $18.49 | $22.68 | 46,000 |
| 2025-04-15 | $18.37 | $22.53 | 113,400 |
| 2025-04-14 | $17.30 | $21.22 | 88,700 |
| 2025-04-11 | $18.05 | $22.14 | 94,000 |
| 2025-04-10 | $17.36 | $21.29 | 8,300 |
| 2025-04-09 | $17.39 | $21.33 | 30,300 |
| 2025-04-08 | $16.99 | $20.84 | 74,000 |
| 2025-04-07 | $17.18 | $21.07 | 14,800 |
| 2025-04-04 | $17.57 | $21.55 | 500 |
| 2025-04-03 | $17.68 | $21.69 | 0 |
| 2025-04-02 | $17.68 | $21.69 | 1,300 |
| 2025-04-01 | $17.25 | $21.16 | 0 |
| 2025-03-31 | $17.25 | $21.16 | 600 |
| 2025-03-28 | $17.21 | $21.11 | 127,600 |
| 2025-03-27 | $17.95 | $22.02 | 0 |
| 2025-03-26 | $17.95 | $22.02 | 0 |
| 2025-03-25 | $17.95 | $22.02 | 8,000 |
| 2025-03-24 | $17.67 | $21.67 | 0 |
| 2025-03-21 | $17.67 | $21.67 | 9,500 |
| 2025-03-20 | $17.77 | $21.80 | 24,800 |
| 2025-03-19 | $17.88 | $21.93 | 55,400 |
| 2025-03-18 | $17.71 | $21.72 | 72,300 |
| 2025-03-17 | $17.69 | $21.70 | 24,700 |
| 2025-03-14 | $16.46 | $20.19 | 0 |
| 2025-03-13 | $16.46 | $20.19 | 33,700 |
| 2025-03-12 | $17.33 | $21.26 | 400 |
| 2025-03-11 | $17.32 | $21.24 | 300 |
| 2025-03-10 | $17.53 | $21.50 | 400 |
| 2025-03-07 | $17.99 | $22.07 | 500 |
| 2025-03-06 | $17.82 | $21.86 | 9,900 |
| 2025-03-05 | $17.66 | $21.66 | 900 |
| 2025-03-04 | $17.01 | $20.86 | 15,500 |
| 2025-03-03 | $17.59 | $21.41 | 28,700 |
| 2025-02-28 | $17.63 | $21.46 | 27,000 |
| 2025-02-27 | $17.82 | $21.69 | 3,600 |
| 2025-02-26 | $17.71 | $21.56 | 0 |
| 2025-02-25 | $17.71 | $21.56 | 1,400 |
| 2025-02-24 | $18.21 | $22.17 | 1,400 |
| 2025-02-21 | $17.95 | $21.85 | 0 |
| 2025-02-20 | $17.95 | $21.85 | 2,200 |
| 2025-02-19 | $17.82 | $21.69 | 500 |
| 2025-02-18 | $17.36 | $21.13 | 1,200 |
| 2025-02-14 | $17.20 | $20.94 | 0 |
| 2025-02-13 | $17.20 | $20.94 | 400 |
| 2025-02-12 | $16.94 | $20.62 | 200 |
| 2025-02-11 | $16.74 | $20.38 | 0 |
| 2025-02-10 | $16.74 | $20.38 | 0 |
| 2025-02-07 | $16.74 | $20.38 | 100 |
| 2025-02-06 | $16.65 | $20.27 | 200 |
| 2025-02-05 | $16.48 | $20.06 | 0 |
| 2025-02-04 | $16.48 | $20.06 | 500 |
| 2025-02-03 | $15.94 | $19.41 | 2,300 |
| 2025-01-31 | $16.65 | $20.27 | 1,400 |
| 2025-01-30 | $16.94 | $20.62 | 600 |
| 2025-01-29 | $16.46 | $20.04 | 0 |
| 2025-01-28 | $16.46 | $20.04 | 400 |
| 2025-01-27 | $16.38 | $19.94 | 0 |
| 2025-01-24 | $16.38 | $19.94 | 1,000 |
| 2025-01-23 | $16.32 | $19.87 | 3,300 |
| 2025-01-22 | $15.93 | $19.39 | 0 |
| 2025-01-21 | $15.93 | $19.39 | 200 |
| 2025-01-17 | $16.00 | $19.48 | 900 |
| 2025-01-16 | $15.92 | $19.38 | 1,000 |
| 2025-01-15 | $15.99 | $19.47 | 2,100 |
| 2025-01-14 | $16.00 | $19.48 | 100 |
| 2025-01-13 | $16.13 | $19.64 | 300 |
| 2025-01-10 | $16.08 | $19.58 | 200 |
| 2025-01-08 | $17.47 | $21.27 | 0 |
| 2025-01-07 | $17.47 | $21.27 | 0 |
| 2025-01-06 | $17.47 | $21.27 | 2,400 |
| 2025-01-03 | $17.35 | $21.12 | 0 |
| 2025-01-02 | $17.35 | $21.12 | 600 |