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
- 2012-01-17 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 | $20.86 | $37.82 | 0 |
| 2025-12-30 | $20.86 | $37.82 | 500 |
| 2025-12-29 | $20.76 | $37.64 | 0 |
| 2025-12-26 | $20.76 | $37.64 | 0 |
| 2025-12-24 | $20.76 | $37.64 | 0 |
| 2025-12-23 | $20.76 | $37.64 | 0 |
| 2025-12-22 | $20.76 | $37.64 | 300 |
| 2025-12-19 | $19.88 | $36.05 | 0 |
| 2025-12-18 | $19.88 | $36.05 | 0 |
| 2025-12-17 | $19.88 | $36.05 | 0 |
| 2025-12-16 | $19.88 | $36.05 | 0 |
| 2025-12-15 | $19.88 | $36.05 | 0 |
| 2025-12-12 | $19.88 | $36.05 | 0 |
| 2025-12-11 | $19.88 | $36.05 | 0 |
| 2025-12-10 | $19.88 | $36.05 | 200 |
| 2025-12-09 | $19.42 | $35.21 | 0 |
| 2025-12-08 | $19.42 | $35.21 | 200 |
| 2025-12-05 | $19.38 | $35.14 | 200 |
| 2025-12-04 | $18.75 | $34.00 | 0 |
| 2025-12-03 | $18.75 | $34.00 | 0 |
| 2025-12-02 | $18.75 | $34.00 | 0 |
| 2025-12-01 | $18.75 | $34.00 | 0 |
| 2025-11-28 | $18.75 | $34.00 | 800 |
| 2025-11-26 | $18.78 | $34.05 | 0 |
| 2025-11-25 | $18.78 | $34.05 | 0 |
| 2025-11-24 | $18.78 | $34.05 | 900 |
| 2025-11-21 | $19.20 | $34.81 | 0 |
| 2025-11-20 | $19.20 | $34.81 | 0 |
| 2025-11-19 | $19.20 | $34.81 | 0 |
| 2025-11-18 | $19.20 | $34.81 | 0 |
| 2025-11-17 | $19.20 | $34.81 | 0 |
| 2025-11-14 | $19.20 | $34.81 | 400 |
| 2025-11-13 | $18.62 | $33.76 | 0 |
| 2025-11-12 | $18.62 | $33.76 | 200 |
| 2025-11-11 | $18.72 | $33.94 | 200 |
| 2025-11-10 | $18.12 | $32.85 | 0 |
| 2025-11-07 | $18.12 | $32.85 | 0 |
| 2025-11-06 | $18.12 | $32.85 | 0 |
| 2025-11-05 | $18.12 | $32.85 | 0 |
| 2025-11-04 | $18.12 | $32.85 | 1,300 |
| 2025-11-03 | $19.32 | $35.03 | 0 |
| 2025-10-31 | $19.32 | $35.03 | 0 |
| 2025-10-30 | $19.32 | $35.03 | 0 |
| 2025-10-29 | $19.32 | $35.03 | 900 |
| 2025-10-28 | $19.38 | $35.14 | 1,300 |
| 2025-10-27 | $19.12 | $34.67 | 300 |
| 2025-10-24 | $18.64 | $33.80 | 0 |
| 2025-10-23 | $18.64 | $33.80 | 0 |
| 2025-10-22 | $18.64 | $33.80 | 100 |
| 2025-10-21 | $19.01 | $34.47 | 0 |
| 2025-10-20 | $19.01 | $34.47 | 400 |
| 2025-10-17 | $19.12 | $34.67 | 900 |
| 2025-10-16 | $19.40 | $35.18 | 300 |
| 2025-10-15 | $19.68 | $35.68 | 0 |
| 2025-10-14 | $19.68 | $35.68 | 200 |
| 2025-10-13 | $19.00 | $34.45 | 0 |
| 2025-10-10 | $19.00 | $34.45 | 0 |
| 2025-10-09 | $19.00 | $34.45 | 1,100 |
| 2025-10-08 | $19.30 | $34.99 | 0 |
| 2025-10-07 | $19.30 | $34.99 | 5,300 |
| 2025-10-06 | $19.39 | $35.16 | 900 |
| 2025-10-03 | $19.85 | $35.99 | 0 |
| 2025-10-02 | $19.85 | $35.99 | 400 |
| 2025-10-01 | $19.85 | $35.99 | 500 |
| 2025-09-30 | $20.12 | $36.48 | 0 |
| 2025-09-29 | $20.12 | $36.48 | 100 |
| 2025-09-26 | $19.07 | $34.58 | 0 |
| 2025-09-25 | $19.07 | $34.58 | 800 |
| 2025-09-24 | $19.26 | $34.92 | 200 |
| 2025-09-23 | $19.54 | $35.43 | 100 |
| 2025-09-22 | $19.42 | $35.21 | 200 |
| 2025-09-19 | $19.20 | $34.81 | 0 |
| 2025-09-18 | $19.20 | $34.81 | 800 |
| 2025-09-17 | $19.22 | $34.85 | 1,000 |
| 2025-09-16 | $19.94 | $36.15 | 0 |
| 2025-09-15 | $19.94 | $36.15 | 600 |
| 2025-09-12 | $19.24 | $34.89 | 300 |
| 2025-09-11 | $19.14 | $34.70 | 500 |
| 2025-09-10 | $19.34 | $35.07 | 400 |
| 2025-09-09 | $18.80 | $34.09 | 0 |
| 2025-09-08 | $18.80 | $34.09 | 400 |
| 2025-09-05 | $18.56 | $33.65 | 400 |
| 2025-09-04 | $18.30 | $33.18 | 200 |
| 2025-09-03 | $18.18 | $32.96 | 0 |
| 2025-09-02 | $18.18 | $32.96 | 500 |
| 2025-08-29 | $18.49 | $33.53 | 0 |
| 2025-08-28 | $18.49 | $33.53 | 1,300 |
| 2025-08-27 | $18.32 | $33.22 | 100 |
| 2025-08-26 | $19.44 | $35.25 | 0 |
| 2025-08-25 | $19.44 | $35.25 | 800 |
| 2025-08-22 | $19.51 | $35.37 | 0 |
| 2025-08-21 | $19.51 | $35.37 | 200 |
| 2025-08-20 | $19.82 | $35.94 | 0 |
| 2025-08-19 | $19.82 | $35.94 | 0 |
| 2025-08-18 | $19.82 | $35.94 | 200 |
| 2025-08-15 | $19.48 | $35.32 | 0 |
| 2025-08-14 | $19.48 | $35.32 | 0 |
| 2025-08-13 | $19.48 | $35.32 | 0 |
| 2025-08-12 | $19.48 | $35.32 | 0 |
| 2025-08-11 | $19.48 | $35.32 | 0 |
| 2025-08-08 | $19.48 | $35.32 | 400 |
| 2025-08-07 | $18.40 | $33.36 | 0 |
| 2025-08-06 | $18.40 | $33.36 | 0 |
| 2025-08-05 | $18.40 | $33.36 | 0 |
| 2025-08-04 | $18.40 | $33.36 | 200 |
| 2025-08-01 | $18.32 | $33.22 | 1,200 |
| 2025-07-31 | $19.00 | $34.45 | 0 |
| 2025-07-30 | $19.00 | $34.45 | 0 |
| 2025-07-29 | $19.00 | $34.45 | 0 |
| 2025-07-28 | $19.00 | $34.45 | 0 |
| 2025-07-25 | $19.00 | $34.45 | 0 |
| 2025-07-24 | $19.00 | $34.45 | 0 |
| 2025-07-23 | $19.00 | $34.45 | 4,100 |
| 2025-07-22 | $18.62 | $33.76 | 0 |
| 2025-07-21 | $18.62 | $33.76 | 0 |
| 2025-07-18 | $18.62 | $33.76 | 0 |
| 2025-07-17 | $18.62 | $33.76 | 100 |
| 2025-07-16 | $18.50 | $33.54 | 300 |
| 2025-07-15 | $18.97 | $34.40 | 0 |
| 2025-07-14 | $18.97 | $34.40 | 400 |
| 2025-07-11 | $19.16 | $34.74 | 0 |
| 2025-07-10 | $19.16 | $34.74 | 0 |
| 2025-07-09 | $19.16 | $34.74 | 12,000 |
| 2025-07-08 | $18.30 | $33.18 | 0 |
| 2025-07-07 | $18.30 | $33.18 | 7,500 |
| 2025-07-03 | $18.86 | $34.20 | 0 |
| 2025-07-02 | $18.86 | $34.20 | 0 |
| 2025-07-01 | $18.86 | $34.20 | 200 |
| 2025-06-30 | $17.66 | $32.02 | 0 |
| 2025-06-27 | $17.66 | $32.02 | 0 |
| 2025-06-26 | $17.66 | $32.02 | 0 |
| 2025-06-25 | $17.66 | $32.02 | 0 |
| 2025-06-24 | $17.66 | $32.02 | 0 |
| 2025-06-23 | $17.66 | $32.02 | 300 |
| 2025-06-20 | $18.16 | $32.93 | 400 |
| 2025-06-18 | $18.50 | $33.54 | 0 |
| 2025-06-17 | $18.50 | $33.54 | 0 |
| 2025-06-16 | $18.50 | $33.54 | 200 |
| 2025-06-13 | $18.52 | $33.58 | 0 |
| 2025-06-12 | $18.52 | $33.58 | 0 |
| 2025-06-11 | $18.52 | $33.58 | 3,200 |
| 2025-06-10 | $18.75 | $34.00 | 0 |
| 2025-06-09 | $18.75 | $34.00 | 0 |
| 2025-06-06 | $18.75 | $34.00 | 0 |
| 2025-06-05 | $18.75 | $34.00 | 8,100 |
| 2025-06-04 | $18.16 | $32.93 | 5,100 |
| 2025-06-03 | $18.16 | $32.93 | 500 |
| 2025-06-02 | $18.15 | $32.91 | 5,100 |
| 2025-05-30 | $18.16 | $32.93 | 0 |
| 2025-05-29 | $18.16 | $32.93 | 0 |
| 2025-05-28 | $18.16 | $32.93 | 400 |
| 2025-05-27 | $18.55 | $33.63 | 500 |
| 2025-05-23 | $19.52 | $33.12 | 100 |
| 2025-05-22 | $19.60 | $33.26 | 0 |
| 2025-05-21 | $19.60 | $33.26 | 0 |
| 2025-05-20 | $19.60 | $33.26 | 5,100 |
| 2025-05-19 | $19.60 | $33.26 | 0 |
| 2025-05-16 | $19.60 | $33.26 | 15,000 |
| 2025-05-15 | $19.66 | $33.36 | 100 |
| 2025-05-14 | $19.02 | $32.27 | 200 |
| 2025-05-13 | $18.78 | $31.87 | 0 |
| 2025-05-12 | $18.78 | $31.87 | 0 |
| 2025-05-09 | $18.78 | $31.87 | 0 |
| 2025-05-08 | $18.78 | $31.87 | 0 |
| 2025-05-07 | $18.78 | $31.87 | 3,500 |
| 2025-05-06 | $19.24 | $32.65 | 0 |
| 2025-05-05 | $19.24 | $32.65 | 0 |
| 2025-05-02 | $19.24 | $32.65 | 0 |
| 2025-05-01 | $19.24 | $32.65 | 400 |
| 2025-04-30 | $18.68 | $31.70 | 1,400 |
| 2025-04-29 | $19.64 | $33.32 | 0 |
| 2025-04-28 | $19.64 | $33.32 | 800 |
| 2025-04-25 | $18.52 | $31.42 | 6,200 |
| 2025-04-24 | $19.48 | $33.05 | 25,200 |
| 2025-04-23 | $19.08 | $32.37 | 2,900 |
| 2025-04-22 | $18.38 | $31.19 | 0 |
| 2025-04-21 | $18.38 | $31.19 | 0 |
| 2025-04-17 | $18.38 | $31.19 | 400 |
| 2025-04-16 | $18.12 | $30.75 | 0 |
| 2025-04-15 | $18.12 | $30.75 | 0 |
| 2025-04-14 | $18.12 | $30.75 | 1,300 |
| 2025-04-11 | $17.11 | $29.03 | 1,200 |
| 2025-04-10 | $17.40 | $29.52 | 300 |
| 2025-04-09 | $16.66 | $28.27 | 3,300 |
| 2025-04-08 | $16.38 | $27.79 | 700 |
| 2025-04-07 | $16.46 | $27.93 | 200 |
| 2025-04-04 | $17.94 | $30.44 | 0 |
| 2025-04-03 | $17.94 | $30.44 | 300 |
| 2025-04-02 | $18.54 | $31.46 | 0 |
| 2025-04-01 | $18.54 | $31.46 | 400 |
| 2025-03-31 | $17.94 | $30.44 | 300 |
| 2025-03-28 | $18.12 | $30.75 | 200 |
| 2025-03-27 | $18.14 | $30.78 | 1,200 |
| 2025-03-26 | $18.30 | $31.05 | 500 |
| 2025-03-25 | $18.22 | $30.92 | 500 |
| 2025-03-24 | $18.02 | $30.58 | 0 |
| 2025-03-21 | $18.02 | $30.58 | 0 |
| 2025-03-20 | $18.02 | $30.58 | 500 |
| 2025-03-19 | $17.95 | $30.46 | 4,400 |
| 2025-03-18 | $17.42 | $29.56 | 0 |
| 2025-03-17 | $17.42 | $29.56 | 0 |
| 2025-03-14 | $17.42 | $29.56 | 0 |
| 2025-03-13 | $17.42 | $29.56 | 0 |
| 2025-03-12 | $17.42 | $29.56 | 0 |
| 2025-03-11 | $17.42 | $29.56 | 1,200 |
| 2025-03-10 | $17.33 | $29.40 | 400 |
| 2025-03-07 | $17.25 | $29.27 | 0 |
| 2025-03-06 | $17.25 | $29.27 | 0 |
| 2025-03-05 | $17.25 | $29.27 | 200,400 |
| 2025-03-04 | $16.41 | $27.84 | 300 |
| 2025-03-03 | $16.43 | $27.88 | 500 |
| 2025-02-28 | $16.50 | $28.00 | 0 |
| 2025-02-27 | $16.50 | $28.00 | 0 |
| 2025-02-26 | $16.50 | $28.00 | 0 |
| 2025-02-25 | $16.50 | $28.00 | 500 |
| 2025-02-24 | $16.48 | $27.96 | 800 |
| 2025-02-21 | $16.50 | $28.00 | 0 |
| 2025-02-20 | $16.50 | $28.00 | 300 |
| 2025-02-19 | $16.22 | $27.52 | 800 |
| 2025-02-18 | $16.10 | $27.32 | 300 |
| 2025-02-14 | $15.80 | $26.81 | 400 |
| 2025-02-13 | $15.98 | $27.11 | 200 |
| 2025-02-12 | $15.92 | $27.01 | 10,200 |
| 2025-02-11 | $15.44 | $26.20 | 0 |
| 2025-02-10 | $15.44 | $26.20 | 2,100 |
| 2025-02-07 | $15.38 | $26.10 | 200 |
| 2025-02-06 | $15.30 | $25.96 | 5,200 |
| 2025-02-05 | $15.33 | $26.01 | 0 |
| 2025-02-04 | $15.33 | $26.01 | 2,000 |
| 2025-02-03 | $14.48 | $24.57 | 13,200 |
| 2025-01-31 | $15.38 | $26.10 | 600 |
| 2025-01-30 | $15.00 | $25.45 | 400 |
| 2025-01-29 | $15.11 | $25.64 | 500 |
| 2025-01-28 | $14.80 | $25.11 | 800 |
| 2025-01-27 | $15.22 | $25.82 | 1,200 |
| 2025-01-24 | $14.98 | $25.42 | 900 |
| 2025-01-23 | $14.98 | $25.42 | 0 |
| 2025-01-22 | $14.98 | $25.42 | 0 |
| 2025-01-21 | $14.98 | $25.42 | 2,700 |
| 2025-01-17 | $14.54 | $24.67 | 500 |
| 2025-01-16 | $14.54 | $24.67 | 0 |
| 2025-01-15 | $14.54 | $24.67 | 100 |
| 2025-01-14 | $13.96 | $23.69 | 0 |
| 2025-01-13 | $13.96 | $23.69 | 1,000 |
| 2025-01-10 | $13.92 | $23.62 | 3,900 |
| 2025-01-08 | $13.70 | $23.25 | 400 |
| 2025-01-07 | $14.04 | $23.82 | 200 |
| 2025-01-06 | $13.58 | $23.04 | 1,700 |
| 2025-01-03 | $13.68 | $23.21 | 1,100 |
| 2025-01-02 | $13.80 | $23.42 | 400 |