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
- 2010-04-26 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 | $19.06 | $40.55 | 200 |
| 2025-12-30 | $18.42 | $39.19 | 0 |
| 2025-12-29 | $18.42 | $39.19 | 0 |
| 2025-12-26 | $18.42 | $39.19 | 0 |
| 2025-12-24 | $18.42 | $39.19 | 0 |
| 2025-12-23 | $18.42 | $39.19 | 0 |
| 2025-12-22 | $18.42 | $39.19 | 200 |
| 2025-12-19 | $18.11 | $38.53 | 300 |
| 2025-12-18 | $18.66 | $39.70 | 0 |
| 2025-12-17 | $18.66 | $39.70 | 0 |
| 2025-12-16 | $18.66 | $39.70 | 0 |
| 2025-12-15 | $18.66 | $39.70 | 0 |
| 2025-12-12 | $18.66 | $39.70 | 0 |
| 2025-12-11 | $18.66 | $39.70 | 0 |
| 2025-12-10 | $18.66 | $39.70 | 0 |
| 2025-12-09 | $18.66 | $39.70 | 0 |
| 2025-12-08 | $18.66 | $39.70 | 1,800 |
| 2025-12-05 | $18.51 | $39.38 | 0 |
| 2025-12-04 | $18.51 | $39.38 | 0 |
| 2025-12-03 | $18.51 | $39.38 | 600 |
| 2025-12-02 | $18.70 | $39.78 | 400 |
| 2025-12-01 | $18.81 | $40.02 | 100 |
| 2025-11-28 | $19.34 | $41.15 | 0 |
| 2025-11-26 | $19.34 | $41.15 | 0 |
| 2025-11-25 | $19.34 | $41.15 | 0 |
| 2025-11-24 | $19.34 | $41.15 | 300 |
| 2025-11-21 | $18.45 | $38.62 | 0 |
| 2025-11-20 | $18.45 | $38.62 | 0 |
| 2025-11-19 | $18.45 | $38.62 | 0 |
| 2025-11-18 | $18.45 | $38.62 | 0 |
| 2025-11-17 | $18.45 | $38.62 | 0 |
| 2025-11-14 | $18.45 | $38.62 | 0 |
| 2025-11-13 | $18.45 | $38.62 | 2,900 |
| 2025-11-12 | $18.70 | $39.14 | 0 |
| 2025-11-11 | $18.70 | $39.14 | 0 |
| 2025-11-10 | $18.70 | $39.14 | 300 |
| 2025-11-07 | $18.22 | $38.13 | 200 |
| 2025-11-06 | $18.93 | $39.62 | 0 |
| 2025-11-05 | $18.93 | $39.62 | 100 |
| 2025-11-04 | $19.00 | $39.77 | 0 |
| 2025-11-03 | $19.00 | $39.77 | 700 |
| 2025-10-31 | $17.91 | $37.49 | 0 |
| 2025-10-30 | $17.91 | $37.49 | 600 |
| 2025-10-29 | $17.01 | $35.60 | 0 |
| 2025-10-28 | $17.01 | $35.60 | 0 |
| 2025-10-27 | $17.01 | $35.60 | 0 |
| 2025-10-24 | $17.01 | $35.60 | 0 |
| 2025-10-23 | $17.01 | $35.60 | 0 |
| 2025-10-22 | $17.01 | $35.60 | 100,500 |
| 2025-10-21 | $18.34 | $38.39 | 0 |
| 2025-10-20 | $18.34 | $38.39 | 0 |
| 2025-10-17 | $18.34 | $38.39 | 0 |
| 2025-10-16 | $18.34 | $38.39 | 0 |
| 2025-10-15 | $18.34 | $38.39 | 200 |
| 2025-10-14 | $18.49 | $38.70 | 0 |
| 2025-10-13 | $18.49 | $38.70 | 200 |
| 2025-10-10 | $18.78 | $39.31 | 0 |
| 2025-10-09 | $18.78 | $39.31 | 0 |
| 2025-10-08 | $18.78 | $39.31 | 0 |
| 2025-10-07 | $18.78 | $39.31 | 100 |
| 2025-10-06 | $17.22 | $36.04 | 0 |
| 2025-10-03 | $17.22 | $36.04 | 1,800 |
| 2025-10-02 | $17.81 | $37.28 | 0 |
| 2025-10-01 | $17.81 | $37.28 | 0 |
| 2025-09-30 | $17.81 | $37.28 | 100 |
| 2025-09-29 | $18.99 | $39.75 | 0 |
| 2025-09-26 | $18.99 | $39.75 | 200,400 |
| 2025-09-25 | $18.46 | $38.64 | 0 |
| 2025-09-24 | $18.46 | $38.64 | 0 |
| 2025-09-23 | $18.46 | $38.64 | 0 |
| 2025-09-22 | $18.46 | $38.64 | 0 |
| 2025-09-19 | $18.46 | $38.00 | 3,300 |
| 2025-09-18 | $18.46 | $38.00 | 0 |
| 2025-09-17 | $18.46 | $38.00 | 3,800 |
| 2025-09-16 | $16.70 | $34.38 | 0 |
| 2025-09-15 | $16.70 | $34.38 | 0 |
| 2025-09-12 | $16.70 | $34.38 | 0 |
| 2025-09-11 | $16.70 | $34.38 | 0 |
| 2025-09-10 | $16.70 | $34.38 | 0 |
| 2025-09-09 | $16.70 | $34.38 | 0 |
| 2025-09-08 | $16.70 | $34.38 | 0 |
| 2025-09-05 | $16.70 | $34.38 | 2,000 |
| 2025-09-04 | $17.25 | $35.51 | 0 |
| 2025-09-03 | $17.25 | $35.51 | 0 |
| 2025-09-02 | $17.25 | $35.51 | 1,000 |
| 2025-08-29 | $17.26 | $35.53 | 0 |
| 2025-08-28 | $17.26 | $35.53 | 200 |
| 2025-08-27 | $17.16 | $35.32 | 400 |
| 2025-08-26 | $18.52 | $38.12 | 600 |
| 2025-08-25 | $17.20 | $35.40 | 200 |
| 2025-08-22 | $18.71 | $38.51 | 500 |
| 2025-08-21 | $19.00 | $39.11 | 500 |
| 2025-08-20 | $18.74 | $38.57 | 400 |
| 2025-08-19 | $18.64 | $38.37 | 0 |
| 2025-08-18 | $18.64 | $38.37 | 200 |
| 2025-08-15 | $18.61 | $38.31 | 200 |
| 2025-08-14 | $18.34 | $37.75 | 0 |
| 2025-08-13 | $18.34 | $37.75 | 0 |
| 2025-08-12 | $18.34 | $37.75 | 0 |
| 2025-08-11 | $18.34 | $37.75 | 0 |
| 2025-08-08 | $18.34 | $37.75 | 0 |
| 2025-08-07 | $18.34 | $37.75 | 0 |
| 2025-08-06 | $18.34 | $37.75 | 0 |
| 2025-08-05 | $18.34 | $37.75 | 0 |
| 2025-08-04 | $18.34 | $37.75 | 0 |
| 2025-08-01 | $18.34 | $37.75 | 900 |
| 2025-07-31 | $17.38 | $35.78 | 0 |
| 2025-07-30 | $17.38 | $35.78 | 100 |
| 2025-07-29 | $16.99 | $34.97 | 800 |
| 2025-07-28 | $18.00 | $37.05 | 2,400 |
| 2025-07-25 | $18.24 | $37.55 | 400 |
| 2025-07-24 | $16.45 | $33.86 | 0 |
| 2025-07-23 | $16.45 | $33.86 | 0 |
| 2025-07-22 | $16.45 | $33.86 | 0 |
| 2025-07-21 | $16.45 | $33.86 | 1,000 |
| 2025-07-18 | $16.26 | $33.47 | 0 |
| 2025-07-17 | $16.26 | $33.47 | 0 |
| 2025-07-16 | $16.26 | $33.47 | 0 |
| 2025-07-15 | $16.26 | $33.47 | 0 |
| 2025-07-14 | $16.26 | $33.47 | 500 |
| 2025-07-11 | $17.79 | $36.62 | 300 |
| 2025-07-10 | $17.54 | $36.10 | 0 |
| 2025-07-09 | $17.54 | $36.10 | 200 |
| 2025-07-08 | $16.90 | $34.79 | 0 |
| 2025-07-07 | $16.90 | $34.79 | 1,200 |
| 2025-07-03 | $16.39 | $33.74 | 600 |
| 2025-07-02 | $16.36 | $33.68 | 0 |
| 2025-07-01 | $16.36 | $33.68 | 200 |
| 2025-06-30 | $16.19 | $33.33 | 900 |
| 2025-06-27 | $16.71 | $34.40 | 0 |
| 2025-06-26 | $16.71 | $34.40 | 0 |
| 2025-06-25 | $16.71 | $34.40 | 700 |
| 2025-06-24 | $17.09 | $35.18 | 200 |
| 2025-06-23 | $15.86 | $32.65 | 0 |
| 2025-06-20 | $15.86 | $32.65 | 0 |
| 2025-06-18 | $15.86 | $32.65 | 0 |
| 2025-06-17 | $15.86 | $32.65 | 0 |
| 2025-06-16 | $15.86 | $32.65 | 1,700 |
| 2025-06-13 | $15.47 | $31.84 | 0 |
| 2025-06-12 | $15.47 | $31.84 | 0 |
| 2025-06-11 | $15.47 | $31.84 | 0 |
| 2025-06-10 | $15.47 | $31.84 | 0 |
| 2025-06-09 | $15.47 | $31.84 | 2,200 |
| 2025-06-06 | $15.53 | $31.97 | 200 |
| 2025-06-05 | $15.97 | $32.87 | 0 |
| 2025-06-04 | $15.97 | $32.87 | 0 |
| 2025-06-03 | $15.97 | $32.87 | 500 |
| 2025-06-02 | $16.08 | $33.10 | 9,400 |
| 2025-05-30 | $15.10 | $31.08 | 1,100 |
| 2025-05-29 | $15.89 | $32.71 | 3,400 |
| 2025-05-28 | $15.09 | $31.06 | 1,100 |
| 2025-05-27 | $15.15 | $31.19 | 0 |
| 2025-05-23 | $15.15 | $31.19 | 1,700 |
| 2025-05-22 | $15.59 | $32.09 | 1,400 |
| 2025-05-21 | $15.00 | $30.88 | 0 |
| 2025-05-20 | $15.00 | $30.88 | 0 |
| 2025-05-19 | $15.00 | $30.88 | 3,700 |
| 2025-05-16 | $15.94 | $32.24 | 200 |
| 2025-05-15 | $15.99 | $32.34 | 0 |
| 2025-05-14 | $15.99 | $32.34 | 2,100 |
| 2025-05-13 | $15.50 | $31.35 | 0 |
| 2025-05-12 | $15.50 | $31.35 | 12,400 |
| 2025-05-09 | $14.26 | $28.84 | 1,000 |
| 2025-05-08 | $14.14 | $28.60 | 180,500 |
| 2025-05-07 | $14.40 | $29.12 | 4,700 |
| 2025-05-06 | $14.35 | $29.02 | 0 |
| 2025-05-05 | $14.35 | $29.02 | 0 |
| 2025-05-02 | $14.35 | $29.02 | 200 |
| 2025-05-01 | $13.86 | $28.03 | 300 |
| 2025-04-30 | $13.93 | $28.17 | 1,100 |
| 2025-04-29 | $15.29 | $30.92 | 0 |
| 2025-04-28 | $15.29 | $30.92 | 0 |
| 2025-04-25 | $15.29 | $30.92 | 300 |
| 2025-04-24 | $14.55 | $29.43 | 0 |
| 2025-04-23 | $14.55 | $29.43 | 2,000 |
| 2025-04-22 | $12.64 | $25.56 | 0 |
| 2025-04-21 | $12.64 | $25.56 | 0 |
| 2025-04-17 | $12.64 | $25.56 | 0 |
| 2025-04-16 | $12.64 | $25.56 | 0 |
| 2025-04-15 | $12.64 | $25.56 | 0 |
| 2025-04-14 | $12.64 | $25.56 | 0 |
| 2025-04-11 | $12.64 | $25.56 | 0 |
| 2025-04-10 | $12.64 | $25.56 | 0 |
| 2025-04-09 | $12.64 | $25.56 | 0 |
| 2025-04-08 | $12.64 | $25.56 | 5,900 |
| 2025-04-07 | $12.60 | $25.48 | 1,200 |
| 2025-04-04 | $16.54 | $33.45 | 400 |
| 2025-04-03 | $15.53 | $31.41 | 0 |
| 2025-04-02 | $15.53 | $31.41 | 100,100 |
| 2025-04-01 | $16.51 | $33.39 | 0 |
| 2025-03-31 | $16.51 | $33.39 | 0 |
| 2025-03-28 | $16.51 | $33.39 | 0 |
| 2025-03-27 | $16.51 | $33.39 | 0 |
| 2025-03-26 | $16.51 | $33.39 | 200,100 |
| 2025-03-25 | $15.78 | $31.91 | 0 |
| 2025-03-24 | $15.78 | $31.91 | 0 |
| 2025-03-21 | $15.78 | $31.37 | 0 |
| 2025-03-20 | $15.78 | $31.37 | 300 |
| 2025-03-19 | $15.74 | $31.29 | 0 |
| 2025-03-18 | $15.74 | $31.29 | 0 |
| 2025-03-17 | $15.74 | $31.29 | 0 |
| 2025-03-14 | $15.74 | $31.29 | 18,100 |
| 2025-03-13 | $14.30 | $28.42 | 0 |
| 2025-03-12 | $14.30 | $28.42 | 5,200 |
| 2025-03-11 | $14.79 | $29.40 | 0 |
| 2025-03-10 | $14.79 | $29.40 | 1,000 |
| 2025-03-07 | $14.85 | $29.52 | 0 |
| 2025-03-06 | $14.85 | $29.52 | 0 |
| 2025-03-05 | $14.85 | $29.52 | 1,300 |
| 2025-03-04 | $14.83 | $29.48 | 0 |
| 2025-03-03 | $14.83 | $29.48 | 41,700 |
| 2025-02-28 | $14.63 | $29.08 | 9,100 |
| 2025-02-27 | $14.95 | $29.72 | 0 |
| 2025-02-26 | $14.95 | $29.72 | 0 |
| 2025-02-25 | $14.95 | $29.72 | 0 |
| 2025-02-24 | $14.95 | $29.72 | 0 |
| 2025-02-21 | $14.95 | $29.72 | 0 |
| 2025-02-20 | $14.95 | $29.72 | 0 |
| 2025-02-19 | $14.95 | $29.72 | 300 |
| 2025-02-18 | $14.95 | $29.72 | 1,300 |
| 2025-02-14 | $14.36 | $28.54 | 400 |
| 2025-02-13 | $15.31 | $30.43 | 0 |
| 2025-02-12 | $15.31 | $30.43 | 400 |
| 2025-02-11 | $14.27 | $28.36 | 0 |
| 2025-02-10 | $14.27 | $28.36 | 100 |
| 2025-02-07 | $15.46 | $30.73 | 0 |
| 2025-02-06 | $15.46 | $30.73 | 1,600 |
| 2025-02-05 | $14.54 | $28.90 | 0 |
| 2025-02-04 | $14.54 | $28.90 | 0 |
| 2025-02-03 | $14.54 | $28.90 | 700 |
| 2025-01-31 | $14.35 | $28.52 | 0 |
| 2025-01-30 | $14.35 | $28.52 | 0 |
| 2025-01-29 | $14.35 | $28.52 | 0 |
| 2025-01-28 | $14.35 | $28.52 | 800 |
| 2025-01-27 | $14.79 | $29.40 | 0 |
| 2025-01-24 | $14.79 | $29.40 | 0 |
| 2025-01-23 | $14.79 | $29.40 | 0 |
| 2025-01-22 | $14.79 | $29.40 | 0 |
| 2025-01-21 | $14.79 | $29.40 | 300 |
| 2025-01-17 | $15.24 | $30.29 | 0 |
| 2025-01-16 | $15.24 | $30.29 | 0 |
| 2025-01-15 | $15.24 | $30.29 | 0 |
| 2025-01-14 | $15.24 | $30.29 | 0 |
| 2025-01-13 | $15.24 | $30.29 | 0 |
| 2025-01-10 | $15.24 | $30.29 | 7,000 |
| 2025-01-08 | $13.90 | $27.63 | 1,700 |
| 2025-01-07 | $13.61 | $27.05 | 0 |
| 2025-01-06 | $13.61 | $27.05 | 300 |
| 2025-01-03 | $13.41 | $26.65 | 0 |
| 2025-01-02 | $13.41 | $26.65 | 200 |