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
- 2006-08-23 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 | $23.19 | $46.76 | 0 |
| 2025-12-30 | $23.19 | $46.76 | 700 |
| 2025-12-29 | $23.13 | $46.64 | 600 |
| 2025-12-26 | $22.77 | $45.92 | 800 |
| 2025-12-24 | $22.83 | $46.04 | 0 |
| 2025-12-23 | $22.83 | $46.04 | 800 |
| 2025-12-22 | $22.91 | $46.20 | 1,400 |
| 2025-12-19 | $22.57 | $45.51 | 0 |
| 2025-12-18 | $22.57 | $45.51 | 800 |
| 2025-12-17 | $22.41 | $45.19 | 1,200 |
| 2025-12-16 | $22.31 | $44.99 | 700 |
| 2025-12-15 | $22.73 | $45.83 | 100 |
| 2025-12-12 | $22.80 | $45.98 | 400 |
| 2025-12-11 | $22.81 | $46.00 | 500 |
| 2025-12-10 | $23.19 | $46.76 | 300 |
| 2025-12-09 | $23.05 | $46.48 | 200 |
| 2025-12-08 | $22.88 | $46.14 | 0 |
| 2025-12-05 | $22.88 | $46.14 | 0 |
| 2025-12-04 | $22.88 | $46.14 | 200 |
| 2025-12-03 | $22.21 | $44.79 | 0 |
| 2025-12-02 | $22.21 | $44.79 | 600 |
| 2025-12-01 | $22.35 | $45.07 | 0 |
| 2025-11-28 | $22.35 | $45.07 | 0 |
| 2025-11-26 | $22.35 | $45.07 | 0 |
| 2025-11-25 | $22.35 | $45.07 | 81,200 |
| 2025-11-24 | $22.33 | $45.03 | 700 |
| 2025-11-21 | $23.57 | $47.53 | 0 |
| 2025-11-20 | $23.57 | $47.53 | 300,200 |
| 2025-11-19 | $23.03 | $46.44 | 1,171,000 |
| 2025-11-18 | $24.78 | $49.97 | 380,100 |
| 2025-11-17 | $24.00 | $48.40 | 1,300 |
| 2025-11-14 | $23.98 | $48.36 | 0 |
| 2025-11-13 | $23.98 | $48.36 | 0 |
| 2025-11-12 | $23.98 | $47.61 | 1,000 |
| 2025-11-11 | $24.05 | $47.75 | 0 |
| 2025-11-10 | $24.05 | $47.75 | 200,100 |
| 2025-11-07 | $23.85 | $47.35 | 0 |
| 2025-11-06 | $23.85 | $47.35 | 580,100 |
| 2025-11-05 | $24.54 | $48.72 | 0 |
| 2025-11-04 | $24.54 | $48.72 | 0 |
| 2025-11-03 | $24.54 | $48.72 | 600 |
| 2025-10-31 | $24.26 | $48.16 | 300 |
| 2025-10-30 | $24.42 | $48.48 | 700 |
| 2025-10-29 | $23.75 | $47.15 | 0 |
| 2025-10-28 | $23.75 | $47.15 | 2,500 |
| 2025-10-27 | $24.02 | $47.69 | 0 |
| 2025-10-24 | $24.02 | $47.69 | 300 |
| 2025-10-23 | $23.07 | $45.80 | 0 |
| 2025-10-22 | $23.07 | $45.80 | 0 |
| 2025-10-21 | $23.07 | $45.80 | 1,400 |
| 2025-10-20 | $23.84 | $47.33 | 0 |
| 2025-10-17 | $23.84 | $47.33 | 0 |
| 2025-10-16 | $23.84 | $47.33 | 400,500 |
| 2025-10-15 | $23.21 | $46.08 | 0 |
| 2025-10-14 | $23.21 | $46.08 | 0 |
| 2025-10-13 | $23.21 | $46.08 | 0 |
| 2025-10-10 | $23.21 | $46.08 | 3,500 |
| 2025-10-09 | $25.38 | $50.39 | 0 |
| 2025-10-08 | $25.38 | $50.39 | 0 |
| 2025-10-07 | $25.38 | $50.39 | 0 |
| 2025-10-06 | $25.38 | $50.39 | 0 |
| 2025-10-03 | $25.38 | $50.39 | 0 |
| 2025-10-02 | $25.38 | $50.39 | 0 |
| 2025-10-01 | $25.38 | $50.39 | 0 |
| 2025-09-30 | $25.38 | $50.39 | 0 |
| 2025-09-29 | $25.38 | $50.39 | 0 |
| 2025-09-26 | $25.38 | $50.39 | 400 |
| 2025-09-25 | $24.61 | $48.86 | 0 |
| 2025-09-24 | $24.61 | $48.86 | 0 |
| 2025-09-23 | $24.61 | $48.86 | 0 |
| 2025-09-22 | $24.61 | $48.86 | 363,100 |
| 2025-09-19 | $24.61 | $48.86 | 400 |
| 2025-09-18 | $24.79 | $49.22 | 0 |
| 2025-09-17 | $24.79 | $49.22 | 0 |
| 2025-09-16 | $24.79 | $49.22 | 800 |
| 2025-09-15 | $24.44 | $48.52 | 0 |
| 2025-09-12 | $24.44 | $48.52 | 0 |
| 2025-09-11 | $24.44 | $48.52 | 0 |
| 2025-09-10 | $24.44 | $48.52 | 1,100 |
| 2025-09-09 | $24.48 | $48.60 | 0 |
| 2025-09-08 | $24.48 | $48.60 | 180,400 |
| 2025-09-05 | $24.30 | $48.24 | 0 |
| 2025-09-04 | $24.30 | $48.24 | 1,210,200 |
| 2025-09-03 | $23.94 | $47.53 | 170,000 |
| 2025-09-02 | $24.66 | $48.96 | 0 |
| 2025-08-29 | $24.66 | $48.96 | 800 |
| 2025-08-28 | $24.06 | $47.77 | 203,500 |
| 2025-08-27 | $25.40 | $50.43 | 0 |
| 2025-08-26 | $25.40 | $50.43 | 0 |
| 2025-08-25 | $25.40 | $50.43 | 500 |
| 2025-08-22 | $25.13 | $49.89 | 1,100 |
| 2025-08-21 | $24.85 | $49.34 | 0 |
| 2025-08-20 | $24.85 | $49.34 | 200,400 |
| 2025-08-19 | $23.90 | $47.45 | 200,300 |
| 2025-08-18 | $24.47 | $48.58 | 1,000 |
| 2025-08-15 | $24.94 | $48.78 | 0 |
| 2025-08-14 | $24.94 | $48.78 | 0 |
| 2025-08-13 | $24.94 | $48.78 | 440,100 |
| 2025-08-12 | $25.25 | $49.39 | 0 |
| 2025-08-11 | $25.25 | $49.39 | 0 |
| 2025-08-08 | $25.25 | $49.39 | 0 |
| 2025-08-07 | $25.25 | $49.39 | 600 |
| 2025-08-06 | $24.94 | $48.78 | 100,400 |
| 2025-08-05 | $25.23 | $49.35 | 0 |
| 2025-08-04 | $25.23 | $49.35 | 151,300 |
| 2025-08-01 | $25.99 | $50.83 | 0 |
| 2025-07-31 | $25.99 | $50.83 | 500 |
| 2025-07-30 | $25.40 | $49.68 | 41,500 |
| 2025-07-29 | $26.73 | $52.28 | 200 |
| 2025-07-28 | $25.80 | $50.46 | 0 |
| 2025-07-25 | $25.80 | $50.46 | 0 |
| 2025-07-24 | $25.80 | $50.46 | 0 |
| 2025-07-23 | $25.80 | $50.46 | 0 |
| 2025-07-22 | $25.80 | $50.46 | 101,000 |
| 2025-07-21 | $25.59 | $50.05 | 151,000 |
| 2025-07-18 | $26.12 | $51.09 | 0 |
| 2025-07-17 | $26.12 | $51.09 | 1,100 |
| 2025-07-16 | $25.82 | $50.50 | 0 |
| 2025-07-15 | $25.82 | $50.50 | 0 |
| 2025-07-14 | $25.82 | $50.50 | 0 |
| 2025-07-11 | $25.82 | $50.50 | 0 |
| 2025-07-10 | $25.82 | $50.50 | 0 |
| 2025-07-09 | $25.82 | $50.50 | 0 |
| 2025-07-08 | $25.82 | $50.50 | 0 |
| 2025-07-07 | $25.82 | $50.50 | 0 |
| 2025-07-03 | $25.82 | $50.50 | 351,000 |
| 2025-07-02 | $25.77 | $50.40 | 551,000 |
| 2025-07-01 | $25.22 | $49.33 | 0 |
| 2025-06-30 | $25.22 | $49.33 | 400 |
| 2025-06-27 | $24.89 | $48.68 | 100 |
| 2025-06-26 | $25.56 | $49.99 | 0 |
| 2025-06-25 | $25.56 | $49.99 | 951,300 |
| 2025-06-24 | $25.00 | $48.90 | 200 |
| 2025-06-23 | $26.91 | $52.63 | 2,500 |
| 2025-06-20 | $27.63 | $54.04 | 0 |
| 2025-06-18 | $27.63 | $54.04 | 0 |
| 2025-06-17 | $27.63 | $54.04 | 600 |
| 2025-06-16 | $27.00 | $52.81 | 423,500 |
| 2025-06-13 | $24.06 | $47.06 | 0 |
| 2025-06-12 | $24.06 | $47.06 | 0 |
| 2025-06-11 | $24.06 | $47.06 | 0 |
| 2025-06-10 | $24.06 | $47.06 | 0 |
| 2025-06-09 | $24.06 | $47.06 | 0 |
| 2025-06-06 | $24.06 | $47.06 | 0 |
| 2025-06-05 | $24.06 | $47.06 | 0 |
| 2025-06-04 | $24.06 | $47.06 | 0 |
| 2025-06-03 | $24.06 | $47.06 | 0 |
| 2025-06-02 | $24.06 | $47.06 | 100 |
| 2025-05-30 | $24.36 | $47.65 | 0 |
| 2025-05-29 | $24.36 | $47.65 | 0 |
| 2025-05-28 | $24.36 | $47.65 | 800 |
| 2025-05-27 | $24.40 | $47.72 | 400 |
| 2025-05-23 | $23.41 | $45.79 | 200 |
| 2025-05-22 | $22.85 | $44.69 | 201,800 |
| 2025-05-21 | $23.75 | $46.45 | 600 |
| 2025-05-20 | $23.67 | $46.30 | 430,300 |
| 2025-05-19 | $22.92 | $44.83 | 1,600,700 |
| 2025-05-16 | $24.18 | $47.29 | 500 |
| 2025-05-15 | $23.46 | $45.89 | 0 |
| 2025-05-14 | $23.46 | $45.16 | 300 |
| 2025-05-13 | $23.15 | $44.57 | 28,100 |
| 2025-05-12 | $23.69 | $45.60 | 131,000 |
| 2025-05-09 | $22.67 | $43.64 | 50,700 |
| 2025-05-08 | $22.25 | $42.83 | 0 |
| 2025-05-07 | $22.25 | $42.83 | 0 |
| 2025-05-06 | $22.25 | $42.83 | 0 |
| 2025-05-05 | $22.25 | $42.83 | 0 |
| 2025-05-02 | $22.25 | $42.83 | 0 |
| 2025-05-01 | $22.25 | $42.83 | 0 |
| 2025-04-30 | $22.25 | $42.83 | 500,600 |
| 2025-04-29 | $22.83 | $43.95 | 340,600 |
| 2025-04-28 | $22.78 | $43.85 | 300 |
| 2025-04-25 | $22.56 | $43.43 | 1,300 |
| 2025-04-24 | $22.75 | $43.80 | 100 |
| 2025-04-23 | $23.07 | $44.41 | 0 |
| 2025-04-22 | $23.07 | $44.41 | 0 |
| 2025-04-21 | $23.07 | $44.41 | 1,000 |
| 2025-04-17 | $22.94 | $44.16 | 0 |
| 2025-04-16 | $22.94 | $44.16 | 0 |
| 2025-04-15 | $22.94 | $44.16 | 300 |
| 2025-04-14 | $23.86 | $45.93 | 170,400 |
| 2025-04-11 | $22.90 | $44.08 | 400 |
| 2025-04-10 | $22.46 | $43.24 | 300 |
| 2025-04-09 | $21.90 | $42.16 | 350,600 |
| 2025-04-08 | $22.42 | $43.16 | 200,400 |
| 2025-04-07 | $22.65 | $43.60 | 110,700 |
| 2025-04-04 | $24.21 | $46.61 | 110,400 |
| 2025-04-03 | $26.37 | $50.76 | 200 |
| 2025-04-02 | $26.67 | $51.34 | 0 |
| 2025-04-01 | $26.67 | $51.34 | 0 |
| 2025-03-31 | $26.67 | $51.34 | 92,300 |
| 2025-03-28 | $26.61 | $51.23 | 0 |
| 2025-03-27 | $26.61 | $51.23 | 200 |
| 2025-03-26 | $25.80 | $49.67 | 0 |
| 2025-03-25 | $25.80 | $49.67 | 150,300 |
| 2025-03-24 | $24.74 | $47.63 | 0 |
| 2025-03-21 | $24.74 | $47.63 | 0 |
| 2025-03-20 | $24.74 | $47.63 | 0 |
| 2025-03-19 | $24.74 | $47.63 | 0 |
| 2025-03-18 | $24.74 | $47.63 | 600,800 |
| 2025-03-17 | $24.54 | $47.24 | 0 |
| 2025-03-14 | $24.54 | $47.24 | 492,400 |
| 2025-03-13 | $23.66 | $45.55 | 2,700 |
| 2025-03-12 | $23.64 | $45.51 | 501,100 |
| 2025-03-11 | $24.23 | $46.64 | 800 |
| 2025-03-10 | $22.25 | $42.83 | 0 |
| 2025-03-07 | $22.25 | $42.83 | 0 |
| 2025-03-06 | $22.25 | $42.83 | 800 |
| 2025-03-05 | $22.54 | $43.39 | 380,500 |
| 2025-03-04 | $22.45 | $43.22 | 700 |
| 2025-03-03 | $23.14 | $44.55 | 80,200 |
| 2025-02-28 | $23.24 | $44.74 | 16,500 |
| 2025-02-27 | $23.01 | $44.30 | 200 |
| 2025-02-26 | $22.75 | $43.80 | 1,200,900 |
| 2025-02-25 | $22.78 | $43.85 | 300 |
| 2025-02-24 | $23.10 | $44.47 | 600 |
| 2025-02-21 | $23.50 | $45.24 | 1,100 |
| 2025-02-20 | $23.07 | $44.41 | 700 |
| 2025-02-19 | $22.99 | $44.26 | 276,600 |
| 2025-02-18 | $22.92 | $44.12 | 250,000 |
| 2025-02-14 | $25.00 | $48.13 | 0 |
| 2025-02-13 | $25.00 | $48.13 | 0 |
| 2025-02-12 | $25.00 | $46.78 | 0 |
| 2025-02-11 | $25.00 | $46.78 | 1,699,100 |
| 2025-02-10 | $24.08 | $45.06 | 19,200 |
| 2025-02-07 | $24.08 | $45.06 | 0 |
| 2025-02-06 | $24.08 | $45.06 | 567,000 |
| 2025-02-05 | $23.92 | $44.76 | 0 |
| 2025-02-04 | $23.92 | $44.76 | 0 |
| 2025-02-03 | $23.92 | $44.76 | 202,300 |
| 2025-01-31 | $23.82 | $44.57 | 0 |
| 2025-01-30 | $23.82 | $44.57 | 400 |
| 2025-01-29 | $23.43 | $43.84 | 0 |
| 2025-01-28 | $23.43 | $43.84 | 0 |
| 2025-01-27 | $23.43 | $43.84 | 201,700 |
| 2025-01-24 | $24.32 | $45.51 | 150,400 |
| 2025-01-23 | $24.00 | $44.91 | 201,600 |
| 2025-01-22 | $24.34 | $45.54 | 0 |
| 2025-01-21 | $24.34 | $45.54 | 102,100 |
| 2025-01-17 | $25.15 | $47.06 | 100 |
| 2025-01-16 | $26.00 | $48.65 | 0 |
| 2025-01-15 | $26.00 | $48.65 | 182,000 |
| 2025-01-14 | $25.67 | $48.03 | 0 |
| 2025-01-13 | $25.67 | $48.03 | 115,500 |
| 2025-01-10 | $25.77 | $48.22 | 210,500 |
| 2025-01-08 | $26.08 | $48.80 | 156,500 |
| 2025-01-07 | $25.24 | $47.23 | 0 |
| 2025-01-06 | $25.24 | $47.23 | 14,200 |
| 2025-01-03 | $25.00 | $46.78 | 83,700 |
| 2025-01-02 | $24.55 | $45.94 | 204,700 |