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
- 2006-03-06 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 | $20.40 | $45.80 | 4,500 |
| 2025-12-30 | $20.51 | $46.04 | 4,900 |
| 2025-12-29 | $20.45 | $45.91 | 15,700 |
| 2025-12-26 | $20.80 | $46.70 | 4,000 |
| 2025-12-24 | $20.84 | $46.79 | 2,600 |
| 2025-12-23 | $20.77 | $46.63 | 19,300 |
| 2025-12-22 | $20.38 | $45.75 | 6,900 |
| 2025-12-19 | $20.24 | $45.44 | 17,300 |
| 2025-12-18 | $19.79 | $44.43 | 7,400 |
| 2025-12-17 | $19.76 | $44.36 | 13,300 |
| 2025-12-16 | $19.61 | $44.02 | 11,200 |
| 2025-12-15 | $19.63 | $44.07 | 42,800 |
| 2025-12-12 | $19.47 | $43.71 | 12,400 |
| 2025-12-11 | $19.68 | $44.18 | 12,600 |
| 2025-12-10 | $19.06 | $42.79 | 8,500 |
| 2025-12-09 | $18.64 | $41.85 | 13,200 |
| 2025-12-08 | $19.34 | $43.42 | 8,200 |
| 2025-12-05 | $19.20 | $43.10 | 6,500 |
| 2025-12-04 | $19.00 | $42.65 | 10,200 |
| 2025-12-03 | $18.84 | $42.30 | 10,600 |
| 2025-12-02 | $18.52 | $41.58 | 47,800 |
| 2025-12-01 | $18.40 | $41.31 | 12,100 |
| 2025-11-28 | $18.30 | $41.08 | 13,700 |
| 2025-11-26 | $18.04 | $40.50 | 18,600 |
| 2025-11-25 | $17.91 | $40.21 | 19,900 |
| 2025-11-24 | $17.70 | $39.74 | 30,600 |
| 2025-11-21 | $17.88 | $40.14 | 20,100 |
| 2025-11-20 | $17.50 | $39.29 | 19,800 |
| 2025-11-19 | $17.80 | $39.96 | 15,300 |
| 2025-11-18 | $18.09 | $40.61 | 12,400 |
| 2025-11-17 | $18.26 | $40.99 | 9,800 |
| 2025-11-14 | $18.52 | $41.58 | 3,600 |
| 2025-11-13 | $18.85 | $42.32 | 9,300 |
| 2025-11-12 | $18.63 | $41.82 | 27,700 |
| 2025-11-11 | $18.48 | $41.49 | 27,300 |
| 2025-11-10 | $17.76 | $39.87 | 20,300 |
| 2025-11-07 | $17.66 | $39.65 | 14,400 |
| 2025-11-06 | $17.61 | $39.53 | 26,800 |
| 2025-11-05 | $18.24 | $40.95 | 46,400 |
| 2025-11-04 | $18.06 | $40.54 | 15,100 |
| 2025-11-03 | $18.52 | $41.58 | 16,100 |
| 2025-10-31 | $18.28 | $41.04 | 14,700 |
| 2025-10-30 | $18.26 | $40.99 | 14,100 |
| 2025-10-29 | $18.52 | $41.58 | 9,300 |
| 2025-10-28 | $18.70 | $41.98 | 6,400 |
| 2025-10-27 | $18.85 | $42.32 | 24,500 |
| 2025-10-24 | $19.02 | $42.70 | 6,600 |
| 2025-10-23 | $18.83 | $42.27 | 13,800 |
| 2025-10-22 | $18.64 | $41.85 | 23,300 |
| 2025-10-21 | $18.50 | $41.53 | 14,500 |
| 2025-10-20 | $18.78 | $42.16 | 18,300 |
| 2025-10-17 | $18.78 | $42.16 | 8,800 |
| 2025-10-16 | $19.00 | $42.65 | 12,200 |
| 2025-10-15 | $18.87 | $42.36 | 20,200 |
| 2025-10-14 | $18.42 | $41.35 | 13,900 |
| 2025-10-13 | $18.64 | $41.85 | 11,800 |
| 2025-10-10 | $18.41 | $41.33 | 32,700 |
| 2025-10-09 | $18.86 | $42.34 | 11,700 |
| 2025-10-08 | $18.73 | $42.05 | 14,200 |
| 2025-10-07 | $18.46 | $41.44 | 4,400 |
| 2025-10-06 | $18.61 | $41.78 | 5,900 |
| 2025-10-03 | $18.55 | $41.64 | 7,200 |
| 2025-10-02 | $18.57 | $41.69 | 15,800 |
| 2025-10-01 | $18.73 | $42.05 | 13,900 |
| 2025-09-30 | $18.34 | $41.17 | 9,900 |
| 2025-09-29 | $18.61 | $41.78 | 23,500 |
| 2025-09-26 | $18.63 | $41.82 | 49,200 |
| 2025-09-25 | $18.80 | $42.21 | 23,300 |
| 2025-09-24 | $18.88 | $42.39 | 42,000 |
| 2025-09-23 | $18.81 | $42.23 | 32,500 |
| 2025-09-22 | $18.22 | $40.90 | 15,100 |
| 2025-09-19 | $18.23 | $40.93 | 22,000 |
| 2025-09-18 | $18.19 | $40.84 | 9,300 |
| 2025-09-17 | $18.47 | $41.46 | 9,300 |
| 2025-09-16 | $18.82 | $42.25 | 25,000 |
| 2025-09-15 | $18.87 | $42.36 | 9,900 |
| 2025-09-12 | $18.82 | $42.25 | 4,600 |
| 2025-09-11 | $18.77 | $42.14 | 5,900 |
| 2025-09-10 | $18.36 | $41.22 | 9,700 |
| 2025-09-09 | $18.53 | $41.60 | 9,900 |
| 2025-09-08 | $18.14 | $40.72 | 10,100 |
| 2025-09-05 | $17.92 | $40.23 | 8,200 |
| 2025-09-04 | $17.83 | $40.03 | 14,200 |
| 2025-09-03 | $17.92 | $40.23 | 10,500 |
| 2025-09-02 | $18.19 | $40.84 | 15,700 |
| 2025-08-29 | $18.26 | $40.99 | 26,400 |
| 2025-08-28 | $18.10 | $40.63 | 11,200 |
| 2025-08-27 | $18.32 | $41.13 | 16,000 |
| 2025-08-26 | $18.68 | $41.94 | 20,800 |
| 2025-08-25 | $18.31 | $41.11 | 16,400 |
| 2025-08-22 | $18.63 | $41.82 | 11,500 |
| 2025-08-21 | $18.32 | $41.13 | 14,900 |
| 2025-08-20 | $18.46 | $41.44 | 15,700 |
| 2025-08-19 | $18.21 | $40.88 | 12,100 |
| 2025-08-18 | $18.56 | $41.67 | 12,300 |
| 2025-08-15 | $18.65 | $41.87 | 21,300 |
| 2025-08-14 | $18.46 | $41.44 | 12,200 |
| 2025-08-13 | $18.38 | $41.26 | 20,900 |
| 2025-08-12 | $18.38 | $41.26 | 16,500 |
| 2025-08-11 | $18.21 | $40.88 | 16,500 |
| 2025-08-08 | $18.08 | $40.59 | 13,900 |
| 2025-08-07 | $18.03 | $40.48 | 18,700 |
| 2025-08-06 | $18.26 | $40.99 | 22,700 |
| 2025-08-05 | $18.88 | $42.39 | 15,700 |
| 2025-08-04 | $18.72 | $42.03 | 37,600 |
| 2025-08-01 | $18.67 | $41.91 | 16,600 |
| 2025-07-31 | $18.53 | $41.60 | 20,900 |
| 2025-07-30 | $18.61 | $41.78 | 17,300 |
| 2025-07-29 | $19.00 | $42.65 | 10,200 |
| 2025-07-28 | $18.88 | $42.39 | 10,500 |
| 2025-07-25 | $19.11 | $42.90 | 8,500 |
| 2025-07-24 | $19.27 | $43.26 | 7,600 |
| 2025-07-23 | $19.40 | $43.55 | 28,200 |
| 2025-07-22 | $19.22 | $43.15 | 11,800 |
| 2025-07-21 | $18.64 | $41.85 | 12,200 |
| 2025-07-18 | $18.67 | $41.91 | 13,100 |
| 2025-07-17 | $18.72 | $42.03 | 12,700 |
| 2025-07-16 | $18.82 | $42.25 | 11,400 |
| 2025-07-15 | $18.65 | $41.87 | 8,200 |
| 2025-07-14 | $19.02 | $42.70 | 16,600 |
| 2025-07-11 | $18.98 | $42.61 | 12,900 |
| 2025-07-10 | $19.19 | $43.08 | 8,700 |
| 2025-07-09 | $19.38 | $43.51 | 11,500 |
| 2025-07-08 | $19.17 | $43.04 | 26,700 |
| 2025-07-07 | $18.56 | $41.67 | 13,000 |
| 2025-07-03 | $18.59 | $41.73 | 11,500 |
| 2025-07-02 | $18.83 | $42.27 | 9,100 |
| 2025-07-01 | $18.56 | $41.67 | 11,200 |
| 2025-06-30 | $18.36 | $41.22 | 11,300 |
| 2025-06-27 | $18.19 | $40.84 | 18,500 |
| 2025-06-26 | $18.14 | $40.72 | 17,300 |
| 2025-06-25 | $18.46 | $41.44 | 11,200 |
| 2025-06-24 | $18.64 | $41.85 | 14,100 |
| 2025-06-23 | $19.07 | $42.81 | 24,900 |
| 2025-06-20 | $19.13 | $42.95 | 24,800 |
| 2025-06-18 | $19.75 | $44.34 | 20,300 |
| 2025-06-17 | $20.03 | $44.97 | 18,600 |
| 2025-06-16 | $20.05 | $45.01 | 20,700 |
| 2025-06-13 | $19.55 | $43.89 | 41,300 |
| 2025-06-12 | $18.85 | $42.32 | 12,500 |
| 2025-06-11 | $18.47 | $41.46 | 10,800 |
| 2025-06-10 | $18.10 | $40.63 | 10,500 |
| 2025-06-09 | $18.27 | $41.02 | 6,900 |
| 2025-06-06 | $18.18 | $40.81 | 10,600 |
| 2025-06-05 | $18.42 | $41.35 | 9,600 |
| 2025-06-04 | $18.33 | $41.15 | 7,600 |
| 2025-06-03 | $18.09 | $40.61 | 25,400 |
| 2025-06-02 | $18.45 | $41.42 | 18,200 |
| 2025-05-30 | $18.11 | $40.10 | 11,700 |
| 2025-05-29 | $18.47 | $40.90 | 4,300 |
| 2025-05-28 | $18.44 | $40.83 | 17,100 |
| 2025-05-27 | $18.66 | $41.32 | 12,200 |
| 2025-05-23 | $18.63 | $41.25 | 9,300 |
| 2025-05-22 | $18.38 | $40.70 | 5,200 |
| 2025-05-21 | $18.08 | $40.03 | 14,500 |
| 2025-05-20 | $17.85 | $39.52 | 11,900 |
| 2025-05-19 | $17.58 | $38.93 | 19,600 |
| 2025-05-16 | $17.35 | $38.42 | 12,000 |
| 2025-05-15 | $17.21 | $38.11 | 16,300 |
| 2025-05-14 | $16.82 | $37.24 | 5,300 |
| 2025-05-13 | $16.84 | $37.29 | 22,400 |
| 2025-05-12 | $16.57 | $36.69 | 26,300 |
| 2025-05-09 | $16.47 | $36.47 | 46,500 |
| 2025-05-08 | $16.37 | $36.25 | 28,300 |
| 2025-05-07 | $16.66 | $36.89 | 29,100 |
| 2025-05-06 | $16.66 | $36.89 | 30,100 |
| 2025-05-05 | $16.34 | $36.18 | 32,600 |
| 2025-05-02 | $16.34 | $36.18 | 27,600 |
| 2025-05-01 | $16.34 | $36.18 | 13,400 |
| 2025-04-30 | $16.16 | $35.78 | 39,300 |
| 2025-04-29 | $16.92 | $37.47 | 17,500 |
| 2025-04-28 | $16.74 | $37.07 | 66,700 |
| 2025-04-25 | $16.28 | $36.05 | 21,000 |
| 2025-04-24 | $15.76 | $34.90 | 43,000 |
| 2025-04-23 | $15.39 | $34.08 | 6,600 |
| 2025-04-22 | $15.18 | $33.61 | 51,300 |
| 2025-04-21 | $14.64 | $32.42 | 35,900 |
| 2025-04-17 | $14.92 | $33.04 | 16,500 |
| 2025-04-16 | $14.71 | $32.57 | 27,700 |
| 2025-04-15 | $14.56 | $32.24 | 24,400 |
| 2025-04-14 | $14.65 | $32.44 | 38,500 |
| 2025-04-11 | $14.67 | $32.48 | 41,700 |
| 2025-04-10 | $14.06 | $31.13 | 59,000 |
| 2025-04-09 | $14.90 | $32.99 | 110,000 |
| 2025-04-08 | $13.50 | $29.89 | 113,700 |
| 2025-04-07 | $13.69 | $30.31 | 77,300 |
| 2025-04-04 | $13.71 | $30.36 | 23,200 |
| 2025-04-03 | $14.52 | $32.15 | 10,600 |
| 2025-04-02 | $14.77 | $32.70 | 5,200 |
| 2025-04-01 | $15.18 | $33.61 | 14,300 |
| 2025-03-31 | $15.07 | $33.37 | 14,000 |
| 2025-03-28 | $14.95 | $33.10 | 13,700 |
| 2025-03-27 | $15.18 | $33.61 | 12,200 |
| 2025-03-26 | $15.18 | $33.61 | 3,600 |
| 2025-03-25 | $15.24 | $33.75 | 13,900 |
| 2025-03-24 | $15.79 | $34.96 | 5,000 |
| 2025-03-21 | $15.81 | $35.01 | 15,200 |
| 2025-03-20 | $16.03 | $35.49 | 8,200 |
| 2025-03-19 | $16.19 | $35.85 | 7,000 |
| 2025-03-18 | $16.07 | $35.58 | 20,800 |
| 2025-03-17 | $15.74 | $34.85 | 5,500 |
| 2025-03-14 | $15.43 | $34.17 | 21,500 |
| 2025-03-13 | $15.17 | $33.59 | 18,100 |
| 2025-03-12 | $15.53 | $34.39 | 14,800 |
| 2025-03-11 | $15.58 | $34.50 | 22,500 |
| 2025-03-10 | $15.40 | $34.10 | 13,600 |
| 2025-03-07 | $15.30 | $33.88 | 13,000 |
| 2025-03-06 | $15.13 | $33.50 | 25,800 |
| 2025-03-05 | $14.65 | $32.44 | 21,400 |
| 2025-03-04 | $14.00 | $31.00 | 21,600 |
| 2025-03-03 | $13.99 | $30.98 | 25,600 |
| 2025-02-28 | $14.14 | $31.31 | 24,100 |
| 2025-02-27 | $14.52 | $32.15 | 11,000 |
| 2025-02-26 | $14.68 | $32.51 | 10,200 |
| 2025-02-25 | $14.69 | $32.53 | 14,900 |
| 2025-02-24 | $14.49 | $32.08 | 52,400 |
| 2025-02-21 | $14.32 | $31.71 | 12,500 |
| 2025-02-20 | $14.25 | $31.55 | 17,300 |
| 2025-02-19 | $14.37 | $31.82 | 20,800 |
| 2025-02-18 | $14.69 | $32.53 | 21,200 |
| 2025-02-14 | $14.47 | $32.04 | 17,900 |
| 2025-02-13 | $14.39 | $31.86 | 27,700 |
| 2025-02-12 | $14.01 | $31.02 | 19,900 |
| 2025-02-11 | $14.26 | $31.58 | 21,200 |
| 2025-02-10 | $13.88 | $30.73 | 19,800 |
| 2025-02-07 | $13.75 | $30.45 | 37,700 |
| 2025-02-06 | $14.80 | $32.77 | 7,800 |
| 2025-02-05 | $14.91 | $33.01 | 65,300 |
| 2025-02-04 | $14.90 | $32.99 | 17,800 |
| 2025-02-03 | $14.59 | $32.31 | 42,700 |
| 2025-01-31 | $14.90 | $32.99 | 23,100 |
| 2025-01-30 | $15.24 | $33.75 | 9,000 |
| 2025-01-29 | $14.84 | $32.86 | 4,200 |
| 2025-01-28 | $14.91 | $33.01 | 11,100 |
| 2025-01-27 | $14.76 | $32.68 | 13,500 |
| 2025-01-24 | $14.61 | $32.35 | 19,700 |
| 2025-01-23 | $14.72 | $32.59 | 21,500 |
| 2025-01-22 | $14.66 | $32.46 | 21,400 |
| 2025-01-21 | $14.75 | $32.66 | 18,800 |
| 2025-01-17 | $14.47 | $32.04 | 9,800 |
| 2025-01-16 | $14.48 | $32.06 | 29,900 |
| 2025-01-15 | $14.68 | $32.51 | 26,400 |
| 2025-01-14 | $14.30 | $31.66 | 127,500 |
| 2025-01-13 | $13.82 | $30.60 | 91,800 |
| 2025-01-10 | $13.61 | $30.14 | 63,100 |
| 2025-01-08 | $13.42 | $29.72 | 39,000 |
| 2025-01-07 | $13.56 | $30.03 | 184,700 |
| 2025-01-06 | $13.68 | $30.29 | 69,800 |
| 2025-01-03 | $13.43 | $29.74 | 83,900 |
| 2025-01-02 | $13.31 | $29.47 | 53,600 |