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
- 2009-02-13 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 | $21.30 | $24.35 | 3,900 |
| 2025-12-30 | $21.29 | $24.34 | 600 |
| 2025-12-29 | $21.40 | $24.46 | 3,900 |
| 2025-12-26 | $21.56 | $24.64 | 11,800 |
| 2025-12-24 | $21.76 | $24.87 | 1,200 |
| 2025-12-23 | $21.74 | $24.85 | 6,600 |
| 2025-12-22 | $21.97 | $25.11 | 6,200 |
| 2025-12-19 | $22.00 | $25.15 | 10,600 |
| 2025-12-18 | $21.76 | $24.87 | 3,000 |
| 2025-12-17 | $21.52 | $24.60 | 3,500 |
| 2025-12-16 | $21.59 | $24.68 | 2,700 |
| 2025-12-15 | $21.53 | $24.61 | 22,900 |
| 2025-12-12 | $20.41 | $23.33 | 6,300 |
| 2025-12-11 | $20.26 | $23.16 | 3,000 |
| 2025-12-10 | $20.00 | $22.86 | 501,300 |
| 2025-12-09 | $19.70 | $22.52 | 648,100 |
| 2025-12-08 | $20.05 | $22.92 | 1,724,300 |
| 2025-12-05 | $19.44 | $22.22 | 1,100 |
| 2025-12-04 | $19.87 | $22.71 | 6,000 |
| 2025-12-03 | $20.39 | $23.31 | 0 |
| 2025-12-02 | $20.39 | $23.31 | 5,900 |
| 2025-12-01 | $19.85 | $22.69 | 1,700 |
| 2025-11-28 | $20.52 | $23.46 | 0 |
| 2025-11-26 | $20.52 | $23.46 | 1,800 |
| 2025-11-25 | $19.69 | $22.51 | 6,200 |
| 2025-11-24 | $19.88 | $22.72 | 1,400 |
| 2025-11-21 | $19.90 | $22.75 | 4,500 |
| 2025-11-20 | $19.31 | $22.07 | 2,800 |
| 2025-11-19 | $20.04 | $22.91 | 5,200 |
| 2025-11-18 | $19.88 | $22.72 | 34,700 |
| 2025-11-17 | $20.05 | $22.92 | 1,900 |
| 2025-11-14 | $20.56 | $23.50 | 1,900 |
| 2025-11-13 | $20.29 | $23.19 | 2,300 |
| 2025-11-12 | $20.67 | $23.63 | 10,000 |
| 2025-11-11 | $20.60 | $23.55 | 2,200 |
| 2025-11-10 | $20.02 | $22.88 | 252,000 |
| 2025-11-07 | $20.08 | $22.95 | 1,500 |
| 2025-11-06 | $20.37 | $23.28 | 3,300 |
| 2025-11-05 | $20.12 | $23.00 | 4,600 |
| 2025-11-04 | $20.63 | $23.58 | 2,800 |
| 2025-11-03 | $20.62 | $23.57 | 2,263,900 |
| 2025-10-31 | $20.08 | $22.95 | 2,100 |
| 2025-10-30 | $20.50 | $23.43 | 2,800 |
| 2025-10-29 | $20.78 | $23.75 | 3,500 |
| 2025-10-28 | $20.80 | $23.78 | 3,700 |
| 2025-10-27 | $20.92 | $23.91 | 301,100 |
| 2025-10-24 | $20.65 | $23.60 | 5,200 |
| 2025-10-23 | $20.40 | $23.32 | 1,300 |
| 2025-10-22 | $20.20 | $23.09 | 5,200 |
| 2025-10-21 | $20.19 | $23.08 | 5,600 |
| 2025-10-20 | $19.35 | $22.12 | 471,300 |
| 2025-10-17 | $19.66 | $22.47 | 1,001,400 |
| 2025-10-16 | $19.42 | $22.20 | 2,100 |
| 2025-10-15 | $19.30 | $22.06 | 1,123,200 |
| 2025-10-14 | $19.11 | $21.84 | 1,002,800 |
| 2025-10-13 | $18.80 | $21.49 | 1,204,000 |
| 2025-10-10 | $19.08 | $21.81 | 703,100 |
| 2025-10-09 | $19.26 | $22.02 | 3,800 |
| 2025-10-08 | $19.55 | $22.35 | 1,300 |
| 2025-10-07 | $19.80 | $22.63 | 3,100 |
| 2025-10-06 | $19.83 | $22.67 | 1,200 |
| 2025-10-03 | $19.42 | $22.20 | 12,900 |
| 2025-10-02 | $19.08 | $21.81 | 404,300 |
| 2025-10-01 | $19.38 | $22.15 | 1,103,300 |
| 2025-09-30 | $19.02 | $21.74 | 130,800 |
| 2025-09-29 | $20.00 | $22.86 | 2,500 |
| 2025-09-26 | $19.57 | $22.03 | 3,900 |
| 2025-09-25 | $19.77 | $22.25 | 2,200 |
| 2025-09-24 | $19.83 | $22.32 | 3,300 |
| 2025-09-23 | $19.85 | $22.34 | 175,200 |
| 2025-09-22 | $20.00 | $22.51 | 7,800 |
| 2025-09-19 | $19.88 | $22.37 | 1,500 |
| 2025-09-18 | $19.89 | $22.39 | 14,200 |
| 2025-09-17 | $20.09 | $22.61 | 3,200 |
| 2025-09-16 | $19.93 | $22.43 | 2,400 |
| 2025-09-15 | $19.70 | $22.17 | 2,500 |
| 2025-09-12 | $19.56 | $22.01 | 2,300 |
| 2025-09-11 | $20.22 | $22.76 | 2,400 |
| 2025-09-10 | $20.10 | $22.62 | 5,300 |
| 2025-09-09 | $20.21 | $22.75 | 5,100 |
| 2025-09-08 | $20.34 | $22.89 | 7,500 |
| 2025-09-05 | $19.98 | $22.49 | 112,600 |
| 2025-09-04 | $19.74 | $22.22 | 5,400 |
| 2025-09-03 | $19.65 | $22.12 | 2,800 |
| 2025-09-02 | $19.40 | $21.83 | 8,700 |
| 2025-08-29 | $19.77 | $22.25 | 1,500 |
| 2025-08-28 | $20.10 | $22.62 | 503,400 |
| 2025-08-27 | $19.58 | $22.04 | 1,100 |
| 2025-08-26 | $19.58 | $22.04 | 3,300 |
| 2025-08-25 | $19.50 | $21.95 | 10,600 |
| 2025-08-22 | $19.80 | $22.28 | 10,300 |
| 2025-08-21 | $18.60 | $20.93 | 23,500 |
| 2025-08-20 | $19.84 | $22.33 | 4,200 |
| 2025-08-19 | $19.35 | $21.78 | 4,400 |
| 2025-08-18 | $19.77 | $22.25 | 18,000 |
| 2025-08-15 | $19.05 | $21.44 | 3,400 |
| 2025-08-14 | $18.95 | $21.33 | 3,500 |
| 2025-08-13 | $19.00 | $21.38 | 4,600 |
| 2025-08-12 | $19.23 | $21.64 | 10,500 |
| 2025-08-11 | $18.51 | $20.83 | 49,000 |
| 2025-08-08 | $18.26 | $20.55 | 5,500 |
| 2025-08-07 | $18.00 | $20.26 | 19,500 |
| 2025-08-06 | $19.39 | $21.82 | 10,000 |
| 2025-08-05 | $18.19 | $20.47 | 856,100 |
| 2025-08-04 | $19.01 | $21.40 | 7,400 |
| 2025-08-01 | $17.87 | $20.11 | 2,200 |
| 2025-07-31 | $18.00 | $20.26 | 1,516,700 |
| 2025-07-30 | $18.76 | $21.11 | 1,000 |
| 2025-07-29 | $18.99 | $21.37 | 4,500 |
| 2025-07-28 | $18.94 | $21.32 | 117,500 |
| 2025-07-25 | $19.13 | $21.53 | 6,100 |
| 2025-07-24 | $19.28 | $21.70 | 33,900 |
| 2025-07-23 | $19.28 | $21.70 | 25,800 |
| 2025-07-22 | $17.13 | $19.28 | 261,500 |
| 2025-07-21 | $17.08 | $19.22 | 15,000 |
| 2025-07-18 | $16.91 | $19.03 | 13,900 |
| 2025-07-17 | $17.04 | $19.18 | 1,900 |
| 2025-07-16 | $16.85 | $18.96 | 1,300 |
| 2025-07-15 | $17.03 | $19.17 | 14,200 |
| 2025-07-14 | $17.17 | $19.32 | 108,400 |
| 2025-07-11 | $16.97 | $19.10 | 12,500 |
| 2025-07-10 | $17.05 | $19.19 | 9,700 |
| 2025-07-09 | $17.00 | $19.13 | 19,500 |
| 2025-07-08 | $17.06 | $19.20 | 10,600 |
| 2025-07-07 | $16.66 | $18.75 | 964,300 |
| 2025-07-03 | $17.40 | $19.58 | 3,500 |
| 2025-07-02 | $17.46 | $19.65 | 709,400 |
| 2025-07-01 | $17.25 | $19.41 | 2,700 |
| 2025-06-30 | $17.50 | $19.70 | 12,000 |
| 2025-06-27 | $17.50 | $19.70 | 369,300 |
| 2025-06-26 | $17.10 | $19.25 | 14,800 |
| 2025-06-25 | $17.58 | $19.79 | 178,600 |
| 2025-06-24 | $17.29 | $19.46 | 500,100 |
| 2025-06-23 | $17.00 | $19.13 | 1,207,900 |
| 2025-06-20 | $17.28 | $19.45 | 9,300 |
| 2025-06-18 | $17.62 | $19.83 | 103,600 |
| 2025-06-17 | $17.80 | $20.03 | 2,800 |
| 2025-06-16 | $17.60 | $19.81 | 479,800 |
| 2025-06-13 | $18.50 | $20.82 | 724,900 |
| 2025-06-12 | $18.54 | $20.87 | 10,200 |
| 2025-06-11 | $18.28 | $20.57 | 440,900 |
| 2025-06-10 | $18.63 | $20.97 | 282,800 |
| 2025-06-09 | $18.61 | $20.95 | 220,800 |
| 2025-06-06 | $18.88 | $21.25 | 8,000 |
| 2025-06-05 | $18.52 | $20.84 | 435,000 |
| 2025-06-04 | $18.88 | $21.25 | 2,103,200 |
| 2025-06-03 | $19.24 | $21.65 | 800 |
| 2025-06-02 | $18.90 | $21.27 | 6,700 |
| 2025-05-30 | $18.60 | $20.93 | 17,800 |
| 2025-05-29 | $18.60 | $20.93 | 1,043,600 |
| 2025-05-28 | $18.20 | $20.48 | 402,700 |
| 2025-05-27 | $18.60 | $20.93 | 6,200 |
| 2025-05-23 | $18.33 | $20.63 | 4,504,000 |
| 2025-05-22 | $18.30 | $20.60 | 517,000 |
| 2025-05-21 | $18.45 | $20.76 | 3,400 |
| 2025-05-20 | $18.48 | $20.80 | 3,700 |
| 2025-05-19 | $18.68 | $21.02 | 412,500 |
| 2025-05-16 | $18.39 | $20.70 | 2,100 |
| 2025-05-15 | $18.32 | $20.62 | 569,800 |
| 2025-05-14 | $19.07 | $21.46 | 924,500 |
| 2025-05-13 | $19.17 | $21.58 | 10,300 |
| 2025-05-12 | $18.84 | $21.20 | 17,600 |
| 2025-05-09 | $18.67 | $21.01 | 174,400 |
| 2025-05-08 | $19.24 | $21.65 | 3,500 |
| 2025-05-07 | $18.32 | $20.62 | 4,200 |
| 2025-05-06 | $19.03 | $21.42 | 1,800 |
| 2025-05-05 | $19.45 | $21.89 | 10,100 |
| 2025-05-02 | $19.11 | $21.51 | 6,900 |
| 2025-05-01 | $19.03 | $21.42 | 3,900 |
| 2025-04-30 | $19.25 | $21.67 | 3,000 |
| 2025-04-29 | $19.67 | $22.14 | 6,100 |
| 2025-04-28 | $19.28 | $21.70 | 15,400 |
| 2025-04-25 | $18.63 | $20.97 | 4,100 |
| 2025-04-24 | $18.60 | $20.93 | 17,100 |
| 2025-04-23 | $18.30 | $20.60 | 12,200 |
| 2025-04-22 | $18.12 | $20.39 | 3,200 |
| 2025-04-21 | $17.72 | $19.94 | 8,500 |
| 2025-04-17 | $17.30 | $19.47 | 8,200 |
| 2025-04-16 | $17.85 | $20.09 | 5,000 |
| 2025-04-15 | $17.98 | $20.24 | 6,500 |
| 2025-04-14 | $17.10 | $19.25 | 36,800 |
| 2025-04-11 | $16.65 | $18.74 | 246,500 |
| 2025-04-10 | $16.65 | $18.74 | 6,800 |
| 2025-04-09 | $17.39 | $19.57 | 11,200 |
| 2025-04-08 | $15.82 | $17.80 | 39,900 |
| 2025-04-07 | $15.99 | $18.00 | 956,800 |
| 2025-04-04 | $16.01 | $18.02 | 1,012,600 |
| 2025-04-03 | $16.80 | $18.91 | 15,700 |
| 2025-04-02 | $17.85 | $20.09 | 6,300 |
| 2025-04-01 | $17.42 | $19.61 | 11,200 |
| 2025-03-31 | $18.00 | $20.26 | 17,200 |
| 2025-03-28 | $18.00 | $20.26 | 22,800 |
| 2025-03-27 | $18.39 | $20.32 | 11,500 |
| 2025-03-26 | $18.90 | $20.89 | 2,600 |
| 2025-03-25 | $19.27 | $21.30 | 34,800 |
| 2025-03-24 | $19.13 | $21.14 | 5,400 |
| 2025-03-21 | $19.33 | $21.36 | 1,182,100 |
| 2025-03-20 | $18.83 | $20.81 | 3,500 |
| 2025-03-19 | $19.07 | $21.08 | 18,800 |
| 2025-03-18 | $19.02 | $21.02 | 11,400 |
| 2025-03-17 | $18.78 | $20.76 | 700,700 |
| 2025-03-14 | $18.45 | $20.39 | 54,100 |
| 2025-03-13 | $18.30 | $20.23 | 1,545,800 |
| 2025-03-12 | $18.38 | $20.31 | 1,800 |
| 2025-03-11 | $18.65 | $20.61 | 13,400 |
| 2025-03-10 | $19.12 | $21.13 | 18,200 |
| 2025-03-07 | $18.96 | $20.95 | 6,400 |
| 2025-03-06 | $18.65 | $20.61 | 1,806,300 |
| 2025-03-05 | $19.24 | $21.26 | 598,700 |
| 2025-03-04 | $18.49 | $20.44 | 44,400 |
| 2025-03-03 | $18.63 | $20.59 | 559,300 |
| 2025-02-28 | $18.07 | $19.97 | 48,800 |
| 2025-02-27 | $18.27 | $20.19 | 4,900 |
| 2025-02-26 | $18.02 | $19.92 | 4,300 |
| 2025-02-25 | $17.89 | $19.77 | 79,300 |
| 2025-02-24 | $17.76 | $19.63 | 10,400 |
| 2025-02-21 | $17.99 | $19.88 | 7,600 |
| 2025-02-20 | $18.07 | $19.97 | 8,800 |
| 2025-02-19 | $18.23 | $20.15 | 472,300 |
| 2025-02-18 | $18.40 | $20.34 | 20,800 |
| 2025-02-14 | $18.43 | $20.37 | 3,200 |
| 2025-02-13 | $18.31 | $20.24 | 5,200 |
| 2025-02-12 | $18.25 | $20.17 | 6,300 |
| 2025-02-11 | $18.49 | $20.44 | 12,000 |
| 2025-02-10 | $18.53 | $20.48 | 3,700 |
| 2025-02-07 | $19.15 | $21.16 | 2,900 |
| 2025-02-06 | $18.69 | $20.66 | 510,800 |
| 2025-02-05 | $19.62 | $21.68 | 32,800 |
| 2025-02-04 | $18.60 | $20.56 | 378,200 |
| 2025-02-03 | $18.34 | $20.27 | 1,048,400 |
| 2025-01-31 | $18.86 | $20.84 | 7,400 |
| 2025-01-30 | $19.00 | $21.00 | 177,200 |
| 2025-01-29 | $18.71 | $20.68 | 5,200 |
| 2025-01-28 | $18.58 | $20.53 | 4,300 |
| 2025-01-27 | $18.65 | $20.61 | 262,400 |
| 2025-01-24 | $18.50 | $20.45 | 2,700 |
| 2025-01-23 | $18.66 | $20.62 | 5,700 |
| 2025-01-22 | $18.22 | $20.14 | 11,300 |
| 2025-01-21 | $18.49 | $20.44 | 107,900 |
| 2025-01-17 | $18.11 | $20.02 | 4,300 |
| 2025-01-16 | $18.14 | $20.05 | 410,100 |
| 2025-01-15 | $18.68 | $20.65 | 603,300 |
| 2025-01-14 | $18.47 | $20.41 | 17,200 |
| 2025-01-13 | $18.25 | $20.17 | 15,800 |
| 2025-01-10 | $18.90 | $20.89 | 5,000 |
| 2025-01-08 | $19.27 | $21.30 | 1,060,100 |
| 2025-01-07 | $19.49 | $21.54 | 2,276,100 |
| 2025-01-06 | $19.77 | $21.85 | 70,500 |
| 2025-01-03 | $19.38 | $21.42 | 1,254,600 |
| 2025-01-02 | $19.00 | $21.00 | 2,300 |