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
- 1994-04-29 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 | $18.75 | $49.70 | 3,000 |
| 2025-12-30 | $18.66 | $49.47 | 0 |
| 2025-12-29 | $18.66 | $49.47 | 600 |
| 2025-12-26 | $18.27 | $48.42 | 0 |
| 2025-12-24 | $18.27 | $48.42 | 300 |
| 2025-12-23 | $18.27 | $48.42 | 2,100 |
| 2025-12-22 | $18.27 | $48.42 | 6,600 |
| 2025-12-19 | $18.32 | $48.57 | 8,100 |
| 2025-12-18 | $18.34 | $48.62 | 8,700 |
| 2025-12-17 | $18.94 | $50.21 | 600 |
| 2025-12-16 | $18.25 | $48.39 | 0 |
| 2025-12-15 | $18.25 | $48.39 | 0 |
| 2025-12-12 | $18.25 | $48.39 | 2,400 |
| 2025-12-11 | $18.25 | $48.39 | 7,800 |
| 2025-12-10 | $18.25 | $48.38 | 10,200 |
| 2025-12-09 | $18.25 | $48.38 | 1,800 |
| 2025-12-08 | $18.25 | $48.38 | 300 |
| 2025-12-05 | $18.00 | $47.71 | 3,000 |
| 2025-12-04 | $18.25 | $48.38 | 5,400 |
| 2025-12-03 | $18.01 | $47.74 | 6,000 |
| 2025-12-02 | $17.47 | $46.30 | 0 |
| 2025-12-01 | $17.47 | $46.30 | 0 |
| 2025-11-28 | $17.47 | $46.30 | 6,000 |
| 2025-11-26 | $17.52 | $46.43 | 9,900 |
| 2025-11-25 | $17.60 | $46.65 | 2,400 |
| 2025-11-24 | $17.50 | $45.98 | 1,500 |
| 2025-11-21 | $17.50 | $45.99 | 0 |
| 2025-11-20 | $17.50 | $45.99 | 0 |
| 2025-11-19 | $17.50 | $45.99 | 600 |
| 2025-11-18 | $17.50 | $45.99 | 300 |
| 2025-11-17 | $17.67 | $46.43 | 2,400 |
| 2025-11-14 | $18.00 | $47.31 | 1,200 |
| 2025-11-13 | $17.50 | $45.99 | 0 |
| 2025-11-12 | $17.50 | $45.99 | 300 |
| 2025-11-11 | $17.50 | $45.99 | 0 |
| 2025-11-10 | $17.50 | $45.99 | 0 |
| 2025-11-07 | $17.50 | $45.99 | 300 |
| 2025-11-06 | $17.55 | $46.12 | 1,200 |
| 2025-11-05 | $17.42 | $45.79 | 300 |
| 2025-11-04 | $17.39 | $45.69 | 0 |
| 2025-11-03 | $17.39 | $45.69 | 0 |
| 2025-10-31 | $17.39 | $45.69 | 300 |
| 2025-10-30 | $17.40 | $45.73 | 8,700 |
| 2025-10-29 | $17.43 | $45.80 | 9,900 |
| 2025-10-28 | $17.45 | $45.87 | 3,900 |
| 2025-10-27 | $17.55 | $46.12 | 1,500 |
| 2025-10-24 | $17.55 | $46.13 | 1,200 |
| 2025-10-23 | $17.45 | $45.87 | 1,500 |
| 2025-10-22 | $17.46 | $45.89 | 2,700 |
| 2025-10-21 | $17.42 | $45.77 | 11,400 |
| 2025-10-20 | $17.39 | $45.70 | 8,100 |
| 2025-10-17 | $17.32 | $45.53 | 13,800 |
| 2025-10-16 | $17.00 | $44.67 | 4,500 |
| 2025-10-15 | $16.67 | $43.80 | 0 |
| 2025-10-14 | $16.67 | $43.80 | 20,400 |
| 2025-10-13 | $16.67 | $43.80 | 2,700 |
| 2025-10-10 | $16.67 | $43.80 | 1,500 |
| 2025-10-09 | $16.66 | $43.79 | 1,800 |
| 2025-10-08 | $16.67 | $43.80 | 39,000 |
| 2025-10-07 | $16.58 | $43.58 | 0 |
| 2025-10-06 | $16.58 | $43.58 | 300 |
| 2025-10-03 | $16.46 | $43.25 | 7,500 |
| 2025-10-02 | $16.44 | $43.21 | 0 |
| 2025-10-01 | $16.44 | $43.21 | 3,000 |
| 2025-09-30 | $16.67 | $43.80 | 0 |
| 2025-09-29 | $16.67 | $43.80 | 0 |
| 2025-09-26 | $16.67 | $43.80 | 9,000 |
| 2025-09-25 | $16.67 | $43.80 | 0 |
| 2025-09-24 | $16.67 | $43.80 | 7,800 |
| 2025-09-23 | $16.67 | $43.80 | 0 |
| 2025-09-22 | $16.67 | $43.80 | 4,200 |
| 2025-09-19 | $16.83 | $44.24 | 0 |
| 2025-09-18 | $16.83 | $44.24 | 11,400 |
| 2025-09-17 | $16.67 | $43.80 | 900 |
| 2025-09-16 | $16.74 | $44.00 | 0 |
| 2025-09-15 | $16.74 | $44.00 | 1,200 |
| 2025-09-12 | $16.75 | $44.02 | 0 |
| 2025-09-11 | $16.75 | $44.02 | 4,200 |
| 2025-09-10 | $16.51 | $43.40 | 1,200 |
| 2025-09-09 | $16.50 | $43.36 | 3,300 |
| 2025-09-08 | $16.50 | $43.36 | 15,600 |
| 2025-09-05 | $16.51 | $43.40 | 20,700 |
| 2025-09-04 | $16.33 | $42.93 | 9,600 |
| 2025-09-03 | $16.33 | $42.93 | 11,100 |
| 2025-09-02 | $16.50 | $43.36 | 9,900 |
| 2025-08-29 | $16.57 | $43.54 | 0 |
| 2025-08-28 | $16.57 | $43.54 | 15,600 |
| 2025-08-27 | $16.61 | $43.64 | 300 |
| 2025-08-26 | $16.21 | $42.59 | 2,400 |
| 2025-08-25 | $16.42 | $42.75 | 13,500 |
| 2025-08-22 | $16.67 | $43.40 | 59,100 |
| 2025-08-21 | $16.67 | $43.40 | 1,200 |
| 2025-08-20 | $16.67 | $43.40 | 1,800 |
| 2025-08-19 | $16.83 | $43.84 | 0 |
| 2025-08-18 | $16.83 | $43.84 | 900 |
| 2025-08-15 | $17.00 | $44.26 | 1,800 |
| 2025-08-14 | $15.98 | $41.60 | 0 |
| 2025-08-13 | $15.98 | $41.60 | 0 |
| 2025-08-12 | $15.98 | $41.60 | 3,300 |
| 2025-08-11 | $16.33 | $42.53 | 0 |
| 2025-08-08 | $16.33 | $42.53 | 600 |
| 2025-08-07 | $16.33 | $42.53 | 600 |
| 2025-08-06 | $16.33 | $42.53 | 1,500 |
| 2025-08-05 | $16.67 | $43.40 | 600 |
| 2025-08-04 | $15.96 | $41.57 | 0 |
| 2025-08-01 | $15.96 | $41.57 | 0 |
| 2025-07-31 | $15.96 | $41.57 | 0 |
| 2025-07-30 | $15.96 | $41.57 | 0 |
| 2025-07-29 | $15.96 | $41.57 | 0 |
| 2025-07-28 | $15.96 | $41.57 | 0 |
| 2025-07-25 | $15.96 | $41.57 | 1,200 |
| 2025-07-24 | $15.83 | $41.23 | 0 |
| 2025-07-23 | $15.83 | $41.23 | 600 |
| 2025-07-22 | $15.83 | $41.23 | 2,700 |
| 2025-07-21 | $15.72 | $40.93 | 0 |
| 2025-07-18 | $15.72 | $40.93 | 1,500 |
| 2025-07-17 | $15.50 | $40.36 | 3,300 |
| 2025-07-16 | $15.71 | $40.92 | 0 |
| 2025-07-15 | $15.71 | $40.92 | 300 |
| 2025-07-14 | $15.43 | $40.19 | 300 |
| 2025-07-11 | $15.44 | $40.20 | 600 |
| 2025-07-10 | $15.42 | $40.15 | 0 |
| 2025-07-09 | $15.42 | $40.15 | 8,700 |
| 2025-07-08 | $15.83 | $41.23 | 0 |
| 2025-07-07 | $15.83 | $41.23 | 0 |
| 2025-07-03 | $15.83 | $41.23 | 0 |
| 2025-07-02 | $15.83 | $41.23 | 1,200 |
| 2025-07-01 | $15.35 | $39.97 | 0 |
| 2025-06-30 | $15.35 | $39.97 | 0 |
| 2025-06-27 | $15.35 | $39.97 | 0 |
| 2025-06-26 | $15.35 | $39.97 | 0 |
| 2025-06-25 | $15.35 | $39.97 | 900 |
| 2025-06-24 | $15.33 | $39.93 | 0 |
| 2025-06-23 | $15.33 | $39.93 | 1,800 |
| 2025-06-20 | $15.17 | $39.50 | 0 |
| 2025-06-18 | $15.17 | $39.50 | 0 |
| 2025-06-17 | $15.17 | $39.50 | 0 |
| 2025-06-16 | $15.17 | $39.50 | 5,700 |
| 2025-06-13 | $15.33 | $39.93 | 1,800 |
| 2025-06-12 | $15.33 | $39.93 | 6,000 |
| 2025-06-11 | $15.33 | $39.93 | 600 |
| 2025-06-10 | $15.29 | $39.82 | 0 |
| 2025-06-09 | $15.29 | $39.82 | 0 |
| 2025-06-06 | $15.29 | $39.82 | 900 |
| 2025-06-05 | $15.33 | $39.93 | 10,200 |
| 2025-06-04 | $14.67 | $38.19 | 0 |
| 2025-06-03 | $14.67 | $38.19 | 3,600 |
| 2025-06-02 | $14.67 | $38.19 | 0 |
| 2025-05-30 | $14.67 | $38.19 | 3,900 |
| 2025-05-29 | $14.58 | $37.98 | 1,800 |
| 2025-05-28 | $15.83 | $41.23 | 2,400 |
| 2025-05-27 | $15.00 | $39.06 | 6,000 |
| 2025-05-23 | $15.16 | $39.10 | 2,100 |
| 2025-05-22 | $15.17 | $39.10 | 7,500 |
| 2025-05-21 | $15.33 | $39.53 | 10,800 |
| 2025-05-20 | $15.45 | $39.83 | 900 |
| 2025-05-19 | $14.75 | $38.04 | 0 |
| 2025-05-16 | $14.75 | $38.04 | 3,900 |
| 2025-05-15 | $14.67 | $37.82 | 9,600 |
| 2025-05-14 | $14.81 | $38.19 | 600 |
| 2025-05-13 | $14.67 | $37.82 | 300 |
| 2025-05-12 | $14.94 | $38.53 | 600 |
| 2025-05-09 | $14.37 | $37.04 | 59,400 |
| 2025-05-08 | $15.09 | $38.91 | 300 |
| 2025-05-07 | $14.67 | $37.82 | 300 |
| 2025-05-06 | $14.92 | $38.46 | 0 |
| 2025-05-05 | $14.92 | $38.03 | 900 |
| 2025-05-02 | $14.83 | $37.82 | 3,300 |
| 2025-05-01 | $14.14 | $36.05 | 0 |
| 2025-04-30 | $14.14 | $36.05 | 4,500 |
| 2025-04-29 | $14.33 | $36.54 | 0 |
| 2025-04-28 | $14.33 | $36.54 | 900 |
| 2025-04-25 | $13.89 | $35.41 | 5,700 |
| 2025-04-24 | $13.58 | $34.63 | 6,900 |
| 2025-04-23 | $13.58 | $34.61 | 16,200 |
| 2025-04-22 | $13.67 | $34.84 | 2,400 |
| 2025-04-21 | $12.93 | $32.97 | 600 |
| 2025-04-17 | $12.87 | $32.81 | 600 |
| 2025-04-16 | $12.92 | $32.93 | 9,600 |
| 2025-04-15 | $12.92 | $32.93 | 900 |
| 2025-04-14 | $12.92 | $32.93 | 300 |
| 2025-04-11 | $12.92 | $32.93 | 0 |
| 2025-04-10 | $12.92 | $32.93 | 2,400 |
| 2025-04-09 | $12.92 | $32.93 | 1,800 |
| 2025-04-08 | $12.92 | $32.93 | 4,200 |
| 2025-04-07 | $13.25 | $33.78 | 16,200 |
| 2025-04-04 | $13.58 | $34.63 | 6,600 |
| 2025-04-03 | $14.00 | $35.69 | 0 |
| 2025-04-02 | $14.00 | $35.69 | 0 |
| 2025-04-01 | $14.00 | $35.69 | 0 |
| 2025-03-31 | $14.00 | $35.69 | 18,300 |
| 2025-03-28 | $13.83 | $35.27 | 0 |
| 2025-03-27 | $13.83 | $35.27 | 300 |
| 2025-03-26 | $13.83 | $35.27 | 0 |
| 2025-03-25 | $13.83 | $35.27 | 0 |
| 2025-03-24 | $13.83 | $35.27 | 0 |
| 2025-03-21 | $13.83 | $35.27 | 7,800 |
| 2025-03-20 | $13.80 | $35.18 | 600 |
| 2025-03-19 | $13.90 | $35.44 | 1,200 |
| 2025-03-18 | $13.80 | $35.18 | 0 |
| 2025-03-17 | $13.80 | $35.18 | 2,700 |
| 2025-03-14 | $14.58 | $37.18 | 2,100 |
| 2025-03-13 | $14.67 | $37.39 | 9,300 |
| 2025-03-12 | $14.63 | $37.30 | 1,200 |
| 2025-03-11 | $14.34 | $36.56 | 1,200 |
| 2025-03-10 | $14.34 | $36.56 | 6,000 |
| 2025-03-07 | $14.34 | $36.56 | 12,900 |
| 2025-03-06 | $14.64 | $37.32 | 900 |
| 2025-03-05 | $14.33 | $36.54 | 600 |
| 2025-03-04 | $14.03 | $35.78 | 4,500 |
| 2025-03-03 | $14.11 | $35.96 | 1,200 |
| 2025-02-28 | $14.02 | $35.74 | 0 |
| 2025-02-27 | $14.02 | $35.74 | 1,800 |
| 2025-02-26 | $14.02 | $35.74 | 1,800 |
| 2025-02-25 | $14.45 | $36.83 | 0 |
| 2025-02-24 | $14.45 | $36.45 | 2,100 |
| 2025-02-21 | $14.17 | $35.75 | 4,800 |
| 2025-02-20 | $14.45 | $36.46 | 0 |
| 2025-02-19 | $14.45 | $36.46 | 0 |
| 2025-02-18 | $14.45 | $36.46 | 0 |
| 2025-02-14 | $14.45 | $36.46 | 2,400 |
| 2025-02-13 | $14.42 | $36.37 | 0 |
| 2025-02-12 | $14.42 | $36.37 | 45,300 |
| 2025-02-11 | $14.67 | $37.00 | 0 |
| 2025-02-10 | $14.67 | $37.00 | 3,600 |
| 2025-02-07 | $14.09 | $35.54 | 0 |
| 2025-02-06 | $14.09 | $35.54 | 0 |
| 2025-02-05 | $14.09 | $35.54 | 4,800 |
| 2025-02-04 | $14.58 | $36.79 | 4,800 |
| 2025-02-03 | $14.58 | $36.79 | 1,200 |
| 2025-01-31 | $14.67 | $37.00 | 6,600 |
| 2025-01-30 | $14.67 | $37.00 | 1,200 |
| 2025-01-29 | $14.67 | $37.00 | 3,900 |
| 2025-01-28 | $14.67 | $37.00 | 0 |
| 2025-01-27 | $14.67 | $37.00 | 3,000 |
| 2025-01-24 | $14.68 | $37.05 | 6,000 |
| 2025-01-23 | $15.00 | $37.85 | 20,400 |
| 2025-01-22 | $14.33 | $36.16 | 0 |
| 2025-01-21 | $14.33 | $36.16 | 1,500 |
| 2025-01-17 | $14.33 | $36.16 | 0 |
| 2025-01-16 | $14.33 | $36.16 | 2,700 |
| 2025-01-15 | $13.98 | $35.26 | 0 |
| 2025-01-14 | $13.98 | $35.26 | 2,100 |
| 2025-01-13 | $14.00 | $35.32 | 2,400 |
| 2025-01-10 | $14.03 | $35.41 | 0 |
| 2025-01-08 | $14.03 | $35.41 | 5,400 |
| 2025-01-07 | $14.59 | $36.81 | 0 |
| 2025-01-06 | $14.59 | $36.81 | 0 |
| 2025-01-03 | $14.59 | $36.81 | 2,400 |
| 2025-01-02 | $14.33 | $36.16 | 2,700 |