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
- 2023-10-05 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 | $20.90 | $21.65 | 13,400 |
| 2025-12-30 | $21.15 | $21.91 | 2,900 |
| 2025-12-29 | $21.10 | $21.86 | 10,600 |
| 2025-12-26 | $21.10 | $21.86 | 3,200 |
| 2025-12-24 | $20.86 | $21.61 | 800 |
| 2025-12-23 | $21.25 | $22.02 | 1,900 |
| 2025-12-22 | $28.46 | $29.49 | 68,100 |
| 2025-12-19 | $28.80 | $29.84 | 400 |
| 2025-12-18 | $29.74 | $30.81 | 2,900 |
| 2025-12-17 | $30.38 | $31.48 | 1,000 |
| 2025-12-16 | $30.09 | $31.18 | 3,400 |
| 2025-12-15 | $30.45 | $31.55 | 17,000 |
| 2025-12-12 | $30.42 | $31.52 | 3,200 |
| 2025-12-11 | $30.58 | $31.68 | 12,800 |
| 2025-12-10 | $30.37 | $31.47 | 7,200 |
| 2025-12-09 | $30.01 | $31.10 | 32,400 |
| 2025-12-08 | $31.30 | $32.43 | 31,400 |
| 2025-12-05 | $31.43 | $32.56 | 17,900 |
| 2025-12-04 | $31.24 | $32.37 | 2,100 |
| 2025-12-03 | $30.71 | $31.81 | 900 |
| 2025-12-02 | $30.55 | $31.65 | 5,300 |
| 2025-12-01 | $31.05 | $32.17 | 8,900 |
| 2025-11-28 | $29.90 | $30.98 | 4,800 |
| 2025-11-26 | $29.17 | $30.22 | 26,300 |
| 2025-11-25 | $29.10 | $30.15 | 28,500 |
| 2025-11-24 | $29.88 | $30.95 | 25,200 |
| 2025-11-21 | $30.10 | $31.19 | 27,600 |
| 2025-11-20 | $30.80 | $31.91 | 73,200 |
| 2025-11-19 | $30.25 | $31.34 | 36,500 |
| 2025-11-18 | $31.05 | $32.17 | 15,200 |
| 2025-11-17 | $29.50 | $30.56 | 5,900 |
| 2025-11-14 | $29.21 | $30.26 | 8,900 |
| 2025-11-13 | $29.23 | $30.29 | 4,500 |
| 2025-11-12 | $29.60 | $30.67 | 5,900 |
| 2025-11-11 | $29.47 | $30.53 | 20,500 |
| 2025-11-10 | $29.12 | $30.17 | 29,000 |
| 2025-11-07 | $27.47 | $28.46 | 45,800 |
| 2025-11-06 | $27.35 | $28.34 | 70,200 |
| 2025-11-05 | $26.13 | $27.07 | 2,400 |
| 2025-11-04 | $25.69 | $26.62 | 60,300 |
| 2025-11-03 | $26.52 | $27.48 | 4,700 |
| 2025-10-31 | $26.35 | $27.30 | 14,400 |
| 2025-10-30 | $26.27 | $27.22 | 3,700 |
| 2025-10-29 | $26.08 | $27.02 | 4,600 |
| 2025-10-28 | $25.95 | $26.89 | 20,600 |
| 2025-10-27 | $25.82 | $26.75 | 5,100 |
| 2025-10-24 | $25.23 | $26.14 | 6,200 |
| 2025-10-23 | $25.78 | $26.71 | 28,900 |
| 2025-10-22 | $25.40 | $26.32 | 2,700 |
| 2025-10-21 | $25.13 | $26.04 | 12,500 |
| 2025-10-20 | $25.61 | $26.53 | 10,300 |
| 2025-10-17 | $25.62 | $26.55 | 10,400 |
| 2025-10-16 | $25.37 | $26.28 | 22,500 |
| 2025-10-15 | $25.78 | $26.71 | 23,200 |
| 2025-10-14 | $26.37 | $27.32 | 28,500 |
| 2025-10-13 | $27.04 | $28.02 | 4,300 |
| 2025-10-10 | $25.44 | $26.36 | 5,400 |
| 2025-10-09 | $26.64 | $27.60 | 10,200 |
| 2025-10-08 | $27.25 | $28.23 | 28,900 |
| 2025-10-07 | $26.58 | $27.54 | 10,900 |
| 2025-10-06 | $26.72 | $27.68 | 0 |
| 2025-10-03 | $26.72 | $27.68 | 3,800 |
| 2025-10-02 | $26.15 | $27.09 | 5,500 |
| 2025-10-01 | $26.33 | $27.28 | 8,300 |
| 2025-09-30 | $26.20 | $27.15 | 2,600 |
| 2025-09-29 | $26.04 | $26.98 | 5,100 |
| 2025-09-26 | $26.54 | $27.50 | 6,200 |
| 2025-09-25 | $26.51 | $27.47 | 10,200 |
| 2025-09-24 | $26.49 | $27.45 | 12,000 |
| 2025-09-23 | $26.08 | $27.02 | 3,000 |
| 2025-09-22 | $25.86 | $26.79 | 29,600 |
| 2025-09-19 | $25.75 | $26.68 | 60,700 |
| 2025-09-18 | $26.55 | $27.51 | 6,300 |
| 2025-09-17 | $27.04 | $28.01 | 10,000 |
| 2025-09-16 | $26.79 | $27.76 | 5,500 |
| 2025-09-15 | $26.80 | $27.77 | 9,500 |
| 2025-09-12 | $27.10 | $28.08 | 3,000 |
| 2025-09-11 | $27.51 | $28.51 | 2,700 |
| 2025-09-10 | $27.21 | $28.19 | 4,900 |
| 2025-09-09 | $27.73 | $28.73 | 15,000 |
| 2025-09-08 | $27.64 | $28.64 | 22,900 |
| 2025-09-05 | $27.76 | $28.76 | 16,500 |
| 2025-09-04 | $28.11 | $29.12 | 2,700 |
| 2025-09-03 | $27.51 | $28.50 | 5,000 |
| 2025-09-02 | $28.17 | $29.18 | 5,900 |
| 2025-08-29 | $27.92 | $28.93 | 6,500 |
| 2025-08-28 | $27.88 | $28.89 | 3,200 |
| 2025-08-27 | $27.85 | $28.85 | 11,100 |
| 2025-08-26 | $27.04 | $28.02 | 16,900 |
| 2025-08-25 | $26.92 | $27.90 | 21,100 |
| 2025-08-22 | $28.09 | $29.10 | 31,600 |
| 2025-08-21 | $27.66 | $28.66 | 21,800 |
| 2025-08-20 | $27.22 | $28.20 | 8,100 |
| 2025-08-19 | $27.00 | $27.97 | 11,800 |
| 2025-08-18 | $27.50 | $28.49 | 9,400 |
| 2025-08-15 | $26.71 | $27.67 | 7,800 |
| 2025-08-14 | $26.35 | $27.30 | 18,600 |
| 2025-08-13 | $26.07 | $27.01 | 38,300 |
| 2025-08-12 | $26.13 | $27.07 | 10,500 |
| 2025-08-11 | $25.05 | $25.95 | 5,100 |
| 2025-08-08 | $24.68 | $25.57 | 39,800 |
| 2025-08-07 | $24.78 | $25.67 | 14,100 |
| 2025-08-06 | $24.74 | $25.63 | 6,200 |
| 2025-08-05 | $24.29 | $25.16 | 15,000 |
| 2025-08-04 | $24.44 | $25.32 | 15,200 |
| 2025-08-01 | $23.87 | $24.73 | 4,300 |
| 2025-07-31 | $24.49 | $25.37 | 11,100 |
| 2025-07-30 | $25.43 | $26.35 | 25,700 |
| 2025-07-29 | $25.29 | $26.20 | 12,200 |
| 2025-07-28 | $25.08 | $25.99 | 7,300 |
| 2025-07-25 | $24.40 | $25.28 | 14,800 |
| 2025-07-24 | $24.82 | $25.72 | 16,900 |
| 2025-07-23 | $24.99 | $25.89 | 3,400 |
| 2025-07-22 | $24.78 | $25.67 | 2,800 |
| 2025-07-21 | $23.96 | $24.82 | 10,500 |
| 2025-07-18 | $24.07 | $24.94 | 4,800 |
| 2025-07-17 | $23.42 | $24.27 | 1,600 |
| 2025-07-16 | $23.93 | $24.79 | 1,600 |
| 2025-07-15 | $24.00 | $24.87 | 1,100 |
| 2025-07-14 | $24.46 | $25.35 | 5,200 |
| 2025-07-11 | $23.97 | $24.84 | 11,400 |
| 2025-07-10 | $22.12 | $22.92 | 20,500 |
| 2025-07-09 | $22.01 | $22.80 | 2,300 |
| 2025-07-08 | $21.95 | $22.74 | 3,200 |
| 2025-07-07 | $21.84 | $22.63 | 35,700 |
| 2025-07-03 | $22.19 | $22.99 | 12,300 |
| 2025-07-02 | $22.54 | $23.36 | 5,600 |
| 2025-07-01 | $22.11 | $22.91 | 3,700 |
| 2025-06-30 | $22.10 | $22.90 | 3,400 |
| 2025-06-27 | $22.16 | $22.96 | 1,100 |
| 2025-06-26 | $22.33 | $23.13 | 6,800 |
| 2025-06-25 | $22.15 | $22.94 | 4,700 |
| 2025-06-24 | $22.36 | $23.17 | 10,100 |
| 2025-06-23 | $22.40 | $23.21 | 11,600 |
| 2025-06-20 | $22.64 | $23.46 | 12,900 |
| 2025-06-18 | $22.71 | $23.53 | 9,200 |
| 2025-06-17 | $22.87 | $23.69 | 15,400 |
| 2025-06-16 | $23.03 | $23.86 | 19,100 |
| 2025-06-13 | $23.17 | $24.00 | 13,500 |
| 2025-06-12 | $24.19 | $24.83 | 14,300 |
| 2025-06-11 | $22.85 | $23.46 | 46,500 |
| 2025-06-10 | $21.97 | $22.56 | 1,400 |
| 2025-06-09 | $21.84 | $22.42 | 7,800 |
| 2025-06-06 | $21.38 | $21.95 | 27,000 |
| 2025-06-05 | $21.52 | $22.09 | 33,500 |
| 2025-06-04 | $21.55 | $22.12 | 44,000 |
| 2025-06-03 | $21.77 | $22.35 | 75,500 |
| 2025-06-02 | $21.55 | $22.13 | 89,100 |
| 2025-05-30 | $21.20 | $21.76 | 30,600 |
| 2025-05-29 | $21.00 | $21.56 | 22,400 |
| 2025-05-28 | $20.93 | $21.48 | 27,300 |
| 2025-05-27 | $21.78 | $22.36 | 29,600 |
| 2025-05-23 | $20.59 | $21.14 | 30,400 |
| 2025-05-22 | $20.63 | $21.18 | 41,200 |
| 2025-05-21 | $20.73 | $21.28 | 39,600 |
| 2025-05-20 | $20.60 | $21.15 | 79,800 |
| 2025-05-19 | $21.80 | $22.38 | 12,800 |
| 2025-05-16 | $21.66 | $22.24 | 28,600 |
| 2025-05-15 | $22.08 | $22.67 | 53,700 |
| 2025-05-14 | $19.82 | $20.35 | 0 |
| 2025-05-13 | $19.82 | $20.35 | 18,400 |
| 2025-05-12 | $18.62 | $19.12 | 3,200 |
| 2025-05-09 | $18.95 | $19.45 | 1,100 |
| 2025-05-08 | $18.88 | $19.38 | 3,000 |
| 2025-05-07 | $18.54 | $19.03 | 7,800 |
| 2025-05-06 | $18.52 | $19.01 | 4,300 |
| 2025-05-05 | $18.00 | $18.48 | 4,700 |
| 2025-05-02 | $18.45 | $18.94 | 34,200 |
| 2025-05-01 | $18.22 | $18.71 | 3,800 |
| 2025-04-30 | $17.99 | $18.47 | 13,400 |
| 2025-04-29 | $18.68 | $19.18 | 9,600 |
| 2025-04-28 | $18.42 | $18.91 | 7,700 |
| 2025-04-25 | $18.30 | $18.79 | 7,200 |
| 2025-04-24 | $18.41 | $18.90 | 19,800 |
| 2025-04-23 | $18.37 | $18.86 | 25,700 |
| 2025-04-22 | $18.80 | $19.30 | 20,500 |
| 2025-04-21 | $18.50 | $18.99 | 10,800 |
| 2025-04-17 | $19.07 | $19.58 | 4,000 |
| 2025-04-16 | $18.00 | $18.48 | 8,300 |
| 2025-04-15 | $17.56 | $18.03 | 5,000 |
| 2025-04-14 | $17.75 | $18.22 | 5,400 |
| 2025-04-11 | $17.17 | $17.63 | 0 |
| 2025-04-10 | $17.17 | $17.63 | 2,100 |
| 2025-04-09 | $18.56 | $19.05 | 16,900 |
| 2025-04-08 | $17.03 | $17.48 | 6,500 |
| 2025-04-07 | $17.70 | $18.17 | 2,400 |
| 2025-04-04 | $17.56 | $18.03 | 8,500 |
| 2025-04-03 | $19.16 | $19.67 | 5,300 |
| 2025-04-02 | $19.52 | $20.04 | 147,100 |
| 2025-04-01 | $20.22 | $20.76 | 2,000 |
| 2025-03-31 | $20.05 | $20.58 | 28,000 |
| 2025-03-28 | $20.32 | $20.86 | 1,600 |
| 2025-03-27 | $21.60 | $22.18 | 400 |
| 2025-03-26 | $21.23 | $21.80 | 1,400 |
| 2025-03-25 | $20.67 | $21.22 | 15,000 |
| 2025-03-24 | $20.10 | $20.64 | 27,500 |
| 2025-03-21 | $20.20 | $20.74 | 9,200 |
| 2025-03-20 | $20.49 | $20.85 | 1,400 |
| 2025-03-19 | $20.28 | $20.64 | 5,900 |
| 2025-03-18 | $19.30 | $19.64 | 13,100 |
| 2025-03-17 | $19.56 | $19.90 | 9,300 |
| 2025-03-14 | $19.18 | $19.52 | 10,300 |
| 2025-03-13 | $18.72 | $19.05 | 10,300 |
| 2025-03-12 | $19.00 | $19.33 | 3,800 |
| 2025-03-11 | $18.55 | $18.87 | 43,700 |
| 2025-03-10 | $18.40 | $18.72 | 12,500 |
| 2025-03-07 | $19.33 | $19.67 | 10,800 |
| 2025-03-06 | $18.41 | $18.73 | 25,400 |
| 2025-03-05 | $17.25 | $17.55 | 47,800 |
| 2025-03-04 | $16.89 | $17.19 | 105,700 |
| 2025-03-03 | $16.81 | $17.10 | 9,300 |
| 2025-02-28 | $17.70 | $18.01 | 7,800 |
| 2025-02-27 | $17.96 | $18.27 | 3,200 |
| 2025-02-26 | $18.03 | $18.35 | 13,000 |
| 2025-02-25 | $18.37 | $18.69 | 35,700 |
| 2025-02-24 | $19.12 | $19.45 | 1,900 |
| 2025-02-21 | $19.40 | $19.74 | 5,300 |
| 2025-02-20 | $19.59 | $19.93 | 9,300 |
| 2025-02-19 | $19.26 | $19.60 | 2,200 |
| 2025-02-18 | $19.20 | $19.53 | 4,700 |
| 2025-02-14 | $19.08 | $19.41 | 4,400 |
| 2025-02-13 | $18.97 | $19.30 | 1,900 |
| 2025-02-12 | $18.81 | $19.13 | 20,600 |
| 2025-02-11 | $18.85 | $19.18 | 9,500 |
| 2025-02-10 | $18.79 | $19.12 | 3,000 |
| 2025-02-07 | $18.73 | $19.06 | 5,100 |
| 2025-02-06 | $18.70 | $19.03 | 7,700 |
| 2025-02-05 | $19.03 | $19.36 | 21,000 |
| 2025-02-04 | $19.24 | $19.58 | 7,200 |
| 2025-02-03 | $18.68 | $19.01 | 11,000 |
| 2025-01-31 | $19.26 | $19.60 | 12,100 |
| 2025-01-30 | $19.89 | $20.24 | 400 |
| 2025-01-29 | $19.83 | $20.18 | 6,700 |
| 2025-01-28 | $19.62 | $19.96 | 6,800 |
| 2025-01-27 | $19.27 | $19.61 | 21,000 |
| 2025-01-24 | $19.35 | $19.69 | 14,900 |
| 2025-01-23 | $20.15 | $20.50 | 26,400 |
| 2025-01-22 | $20.08 | $20.43 | 6,600 |
| 2025-01-21 | $20.16 | $20.51 | 24,800 |
| 2025-01-17 | $20.22 | $20.57 | 11,000 |
| 2025-01-16 | $20.30 | $20.66 | 8,800 |
| 2025-01-15 | $21.09 | $21.46 | 4,600 |
| 2025-01-14 | $20.87 | $21.24 | 1,300 |
| 2025-01-13 | $21.56 | $21.94 | 4,100 |
| 2025-01-10 | $21.55 | $21.92 | 5,200 |
| 2025-01-08 | $21.74 | $22.12 | 4,100 |
| 2025-01-07 | $21.83 | $22.21 | 3,700 |
| 2025-01-06 | $21.91 | $22.29 | 6,600 |
| 2025-01-03 | $21.80 | $22.18 | 1,600 |
| 2025-01-02 | $21.72 | $22.10 | 3,200 |