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
- 1999-01-11 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 | $19.82 | $64.95 | 900 |
| 2025-12-30 | $19.00 | $62.26 | 4,400 |
| 2025-12-29 | $17.95 | $58.82 | 4,100 |
| 2025-12-26 | $18.50 | $60.62 | 4,500 |
| 2025-12-24 | $18.01 | $59.02 | 100 |
| 2025-12-23 | $17.78 | $58.26 | 0 |
| 2025-12-22 | $17.78 | $58.26 | 0 |
| 2025-12-19 | $17.78 | $58.26 | 4,100 |
| 2025-12-18 | $17.77 | $58.23 | 300 |
| 2025-12-17 | $17.40 | $57.02 | 1,000 |
| 2025-12-16 | $17.58 | $57.61 | 600 |
| 2025-12-15 | $17.61 | $57.71 | 0 |
| 2025-12-12 | $17.61 | $57.71 | 0 |
| 2025-12-11 | $17.61 | $57.71 | 600 |
| 2025-12-10 | $17.77 | $57.31 | 0 |
| 2025-12-09 | $17.77 | $57.31 | 800 |
| 2025-12-08 | $17.25 | $55.64 | 1,100 |
| 2025-12-05 | $17.25 | $55.64 | 1,200 |
| 2025-12-04 | $17.20 | $55.47 | 700 |
| 2025-12-03 | $16.99 | $54.80 | 24,100 |
| 2025-12-02 | $16.95 | $54.67 | 500 |
| 2025-12-01 | $16.65 | $53.70 | 0 |
| 2025-11-28 | $16.65 | $53.70 | 0 |
| 2025-11-26 | $16.65 | $53.70 | 500 |
| 2025-11-25 | $16.60 | $53.54 | 2,300 |
| 2025-11-24 | $16.60 | $53.54 | 0 |
| 2025-11-21 | $16.60 | $53.54 | 0 |
| 2025-11-20 | $16.60 | $53.54 | 0 |
| 2025-11-19 | $16.60 | $53.54 | 6,600 |
| 2025-11-18 | $16.83 | $54.28 | 1,200 |
| 2025-11-17 | $16.76 | $54.06 | 2,400 |
| 2025-11-14 | $16.45 | $53.06 | 1,000 |
| 2025-11-13 | $16.40 | $52.89 | 700 |
| 2025-11-12 | $16.45 | $53.06 | 0 |
| 2025-11-11 | $16.45 | $53.06 | 0 |
| 2025-11-10 | $16.45 | $53.06 | 4,600 |
| 2025-11-07 | $16.25 | $52.41 | 0 |
| 2025-11-06 | $16.25 | $52.41 | 0 |
| 2025-11-05 | $16.25 | $52.41 | 200 |
| 2025-11-04 | $16.45 | $53.06 | 0 |
| 2025-11-03 | $16.45 | $53.06 | 0 |
| 2025-10-31 | $16.45 | $53.06 | 0 |
| 2025-10-30 | $16.45 | $53.06 | 0 |
| 2025-10-29 | $16.45 | $53.06 | 1,900 |
| 2025-10-28 | $16.50 | $53.22 | 4,000 |
| 2025-10-27 | $16.51 | $53.25 | 100 |
| 2025-10-24 | $16.70 | $53.86 | 900 |
| 2025-10-23 | $16.70 | $53.86 | 1,400 |
| 2025-10-22 | $16.90 | $54.51 | 400 |
| 2025-10-21 | $16.80 | $54.18 | 0 |
| 2025-10-20 | $16.80 | $54.18 | 100 |
| 2025-10-17 | $16.90 | $54.51 | 4,000 |
| 2025-10-16 | $17.05 | $54.99 | 300 |
| 2025-10-15 | $17.10 | $55.15 | 2,500 |
| 2025-10-14 | $17.10 | $55.15 | 2,200 |
| 2025-10-13 | $17.05 | $54.99 | 0 |
| 2025-10-10 | $17.05 | $54.99 | 900 |
| 2025-10-09 | $17.30 | $55.80 | 2,500 |
| 2025-10-08 | $17.30 | $55.80 | 500 |
| 2025-10-07 | $17.30 | $55.80 | 6,400 |
| 2025-10-06 | $17.30 | $55.80 | 4,900 |
| 2025-10-03 | $17.50 | $56.44 | 2,300 |
| 2025-10-02 | $17.00 | $54.83 | 500 |
| 2025-10-01 | $17.20 | $55.47 | 700 |
| 2025-09-30 | $17.36 | $55.99 | 1,600 |
| 2025-09-29 | $16.85 | $54.35 | 6,100 |
| 2025-09-26 | $17.05 | $54.99 | 100 |
| 2025-09-25 | $17.06 | $55.02 | 6,900 |
| 2025-09-24 | $17.06 | $55.02 | 10,100 |
| 2025-09-23 | $16.87 | $54.41 | 0 |
| 2025-09-22 | $16.87 | $54.41 | 200 |
| 2025-09-19 | $17.00 | $54.83 | 0 |
| 2025-09-18 | $17.00 | $54.83 | 0 |
| 2025-09-17 | $17.00 | $54.83 | 0 |
| 2025-09-16 | $17.00 | $54.83 | 900 |
| 2025-09-15 | $17.27 | $55.70 | 0 |
| 2025-09-12 | $17.27 | $55.70 | 100 |
| 2025-09-11 | $17.25 | $55.64 | 800 |
| 2025-09-10 | $17.40 | $55.22 | 2,400 |
| 2025-09-09 | $17.25 | $54.74 | 800 |
| 2025-09-08 | $17.10 | $54.26 | 300 |
| 2025-09-05 | $17.25 | $54.74 | 700 |
| 2025-09-04 | $16.80 | $53.31 | 0 |
| 2025-09-03 | $16.80 | $53.31 | 2,700 |
| 2025-09-02 | $17.02 | $54.01 | 500 |
| 2025-08-29 | $17.40 | $55.22 | 0 |
| 2025-08-28 | $17.40 | $55.22 | 1,700 |
| 2025-08-27 | $17.25 | $54.74 | 200 |
| 2025-08-26 | $17.01 | $53.98 | 2,900 |
| 2025-08-25 | $17.21 | $54.61 | 0 |
| 2025-08-22 | $17.21 | $54.61 | 3,600 |
| 2025-08-21 | $17.49 | $55.50 | 0 |
| 2025-08-20 | $17.49 | $55.50 | 0 |
| 2025-08-19 | $17.49 | $55.50 | 1,200 |
| 2025-08-18 | $17.35 | $55.06 | 1,900 |
| 2025-08-15 | $17.35 | $55.06 | 800 |
| 2025-08-14 | $17.35 | $55.06 | 5,400 |
| 2025-08-13 | $18.00 | $57.12 | 300 |
| 2025-08-12 | $17.75 | $56.33 | 2,100 |
| 2025-08-11 | $17.70 | $56.17 | 0 |
| 2025-08-08 | $17.70 | $56.17 | 0 |
| 2025-08-07 | $17.70 | $56.17 | 500 |
| 2025-08-06 | $17.62 | $55.91 | 1,200 |
| 2025-08-05 | $18.01 | $57.15 | 2,300 |
| 2025-08-04 | $18.20 | $57.76 | 0 |
| 2025-08-01 | $18.20 | $57.76 | 1,200 |
| 2025-07-31 | $18.50 | $58.71 | 0 |
| 2025-07-30 | $18.50 | $58.71 | 0 |
| 2025-07-29 | $18.50 | $58.71 | 0 |
| 2025-07-28 | $18.50 | $58.71 | 0 |
| 2025-07-25 | $18.50 | $58.71 | 0 |
| 2025-07-24 | $18.50 | $58.71 | 0 |
| 2025-07-23 | $18.50 | $58.71 | 15,400 |
| 2025-07-22 | $18.50 | $58.71 | 2,900 |
| 2025-07-21 | $18.75 | $59.50 | 3,100 |
| 2025-07-18 | $18.75 | $59.50 | 3,100 |
| 2025-07-17 | $20.00 | $63.47 | 0 |
| 2025-07-16 | $20.00 | $63.47 | 1,800 |
| 2025-07-15 | $19.25 | $61.09 | 6,900 |
| 2025-07-14 | $19.50 | $61.88 | 0 |
| 2025-07-11 | $19.50 | $61.88 | 1,300 |
| 2025-07-10 | $19.03 | $60.39 | 300 |
| 2025-07-09 | $19.00 | $60.29 | 600 |
| 2025-07-08 | $19.15 | $60.77 | 13,000 |
| 2025-07-07 | $19.24 | $61.06 | 4,000 |
| 2025-07-03 | $18.75 | $59.50 | 100 |
| 2025-07-02 | $19.24 | $61.06 | 12,100 |
| 2025-07-01 | $17.00 | $53.95 | 18,100 |
| 2025-06-30 | $15.35 | $48.71 | 17,600 |
| 2025-06-27 | $15.25 | $48.39 | 300 |
| 2025-06-26 | $15.25 | $48.39 | 3,500 |
| 2025-06-25 | $15.50 | $49.19 | 0 |
| 2025-06-24 | $15.50 | $49.19 | 1,900 |
| 2025-06-23 | $15.00 | $47.60 | 0 |
| 2025-06-20 | $15.00 | $47.60 | 0 |
| 2025-06-18 | $15.00 | $47.60 | 3,500 |
| 2025-06-17 | $15.38 | $48.81 | 100 |
| 2025-06-16 | $15.38 | $48.81 | 0 |
| 2025-06-13 | $15.38 | $48.81 | 9,700 |
| 2025-06-12 | $15.16 | $48.11 | 900 |
| 2025-06-11 | $15.50 | $48.30 | 700 |
| 2025-06-10 | $15.20 | $47.36 | 0 |
| 2025-06-09 | $15.20 | $47.36 | 500 |
| 2025-06-06 | $15.22 | $47.43 | 200 |
| 2025-06-05 | $15.25 | $47.52 | 200 |
| 2025-06-04 | $15.50 | $48.30 | 800 |
| 2025-06-03 | $15.00 | $46.74 | 800 |
| 2025-06-02 | $15.25 | $47.52 | 900 |
| 2025-05-30 | $14.89 | $46.40 | 700 |
| 2025-05-29 | $15.00 | $46.74 | 1,400 |
| 2025-05-28 | $15.00 | $46.74 | 500 |
| 2025-05-27 | $15.00 | $46.74 | 5,600 |
| 2025-05-23 | $14.98 | $46.68 | 0 |
| 2025-05-22 | $14.98 | $46.68 | 2,100 |
| 2025-05-21 | $14.90 | $46.43 | 1,900 |
| 2025-05-20 | $15.45 | $48.14 | 0 |
| 2025-05-19 | $15.45 | $48.14 | 200 |
| 2025-05-16 | $15.62 | $48.67 | 0 |
| 2025-05-15 | $15.62 | $48.67 | 0 |
| 2025-05-14 | $15.62 | $48.67 | 0 |
| 2025-05-13 | $15.62 | $48.67 | 0 |
| 2025-05-12 | $15.62 | $48.67 | 100 |
| 2025-05-09 | $15.60 | $48.61 | 300 |
| 2025-05-08 | $14.93 | $46.52 | 0 |
| 2025-05-07 | $14.93 | $46.52 | 0 |
| 2025-05-06 | $14.93 | $46.52 | 2,000 |
| 2025-05-05 | $15.10 | $47.05 | 1,100 |
| 2025-05-02 | $15.52 | $48.36 | 0 |
| 2025-05-01 | $15.52 | $48.36 | 1,200 |
| 2025-04-30 | $15.35 | $47.83 | 1,000 |
| 2025-04-29 | $15.25 | $47.52 | 2,000 |
| 2025-04-28 | $15.00 | $46.74 | 1,500 |
| 2025-04-25 | $15.25 | $47.52 | 100 |
| 2025-04-24 | $14.86 | $46.30 | 4,200 |
| 2025-04-23 | $15.47 | $48.21 | 1,200 |
| 2025-04-22 | $15.42 | $48.05 | 100 |
| 2025-04-21 | $16.25 | $50.64 | 800 |
| 2025-04-17 | $16.25 | $50.64 | 2,700 |
| 2025-04-16 | $17.25 | $53.75 | 10,700 |
| 2025-04-15 | $17.25 | $53.75 | 0 |
| 2025-04-14 | $17.25 | $53.75 | 1,900 |
| 2025-04-11 | $17.05 | $53.13 | 2,100 |
| 2025-04-10 | $17.40 | $54.22 | 900 |
| 2025-04-09 | $17.05 | $53.13 | 5,000 |
| 2025-04-08 | $17.00 | $52.97 | 3,700 |
| 2025-04-07 | $16.50 | $51.41 | 100 |
| 2025-04-04 | $16.50 | $51.41 | 3,600 |
| 2025-04-03 | $17.09 | $53.25 | 0 |
| 2025-04-02 | $17.09 | $53.25 | 1,100 |
| 2025-04-01 | $16.10 | $50.17 | 1,800 |
| 2025-03-31 | $14.99 | $46.71 | 4,000 |
| 2025-03-28 | $14.72 | $45.87 | 700 |
| 2025-03-27 | $14.09 | $43.91 | 700 |
| 2025-03-26 | $14.05 | $43.78 | 0 |
| 2025-03-25 | $14.05 | $43.78 | 0 |
| 2025-03-24 | $14.05 | $43.78 | 2,500 |
| 2025-03-21 | $15.00 | $46.74 | 200 |
| 2025-03-20 | $15.60 | $48.61 | 400 |
| 2025-03-19 | $14.13 | $44.03 | 0 |
| 2025-03-18 | $14.13 | $44.03 | 900 |
| 2025-03-17 | $13.94 | $43.44 | 300 |
| 2025-03-14 | $13.60 | $42.38 | 400 |
| 2025-03-13 | $13.57 | $42.28 | 500 |
| 2025-03-12 | $14.00 | $42.75 | 700 |
| 2025-03-11 | $14.35 | $43.82 | 3,400 |
| 2025-03-10 | $14.38 | $43.91 | 1,700 |
| 2025-03-07 | $14.50 | $44.28 | 600 |
| 2025-03-06 | $14.25 | $43.52 | 12,500 |
| 2025-03-05 | $14.25 | $43.52 | 2,400 |
| 2025-03-04 | $14.35 | $43.82 | 0 |
| 2025-03-03 | $14.35 | $43.82 | 3,900 |
| 2025-02-28 | $14.10 | $43.06 | 400 |
| 2025-02-27 | $14.08 | $43.00 | 1,600 |
| 2025-02-26 | $14.10 | $43.06 | 2,400 |
| 2025-02-25 | $14.10 | $43.06 | 1,700 |
| 2025-02-24 | $14.10 | $43.06 | 3,000 |
| 2025-02-21 | $14.72 | $44.95 | 0 |
| 2025-02-20 | $14.72 | $44.95 | 400 |
| 2025-02-19 | $14.70 | $44.89 | 1,900 |
| 2025-02-18 | $14.59 | $44.55 | 0 |
| 2025-02-14 | $14.59 | $44.55 | 0 |
| 2025-02-13 | $14.59 | $44.55 | 0 |
| 2025-02-12 | $14.59 | $44.55 | 100 |
| 2025-02-11 | $14.64 | $44.71 | 400 |
| 2025-02-10 | $14.09 | $43.03 | 100 |
| 2025-02-07 | $14.73 | $44.98 | 200 |
| 2025-02-06 | $14.30 | $43.67 | 3,200 |
| 2025-02-05 | $13.65 | $41.68 | 5,500 |
| 2025-02-04 | $14.00 | $42.75 | 2,000 |
| 2025-02-03 | $13.65 | $41.68 | 1,300 |
| 2025-01-31 | $13.76 | $42.02 | 200 |
| 2025-01-30 | $13.95 | $42.60 | 2,700 |
| 2025-01-29 | $13.80 | $42.14 | 1,600 |
| 2025-01-28 | $14.10 | $43.06 | 1,900 |
| 2025-01-27 | $14.22 | $43.42 | 300 |
| 2025-01-24 | $14.25 | $43.52 | 400 |
| 2025-01-23 | $14.00 | $42.75 | 100 |
| 2025-01-22 | $13.85 | $42.29 | 0 |
| 2025-01-21 | $13.85 | $42.29 | 17,200 |
| 2025-01-17 | $14.72 | $44.95 | 900 |
| 2025-01-16 | $14.10 | $43.06 | 7,200 |
| 2025-01-15 | $14.00 | $42.75 | 5,000 |
| 2025-01-14 | $14.00 | $42.75 | 500 |
| 2025-01-13 | $13.70 | $41.84 | 7,200 |
| 2025-01-10 | $14.00 | $42.75 | 1,900 |
| 2025-01-08 | $14.86 | $45.38 | 0 |
| 2025-01-07 | $14.86 | $45.38 | 600 |
| 2025-01-06 | $14.88 | $45.44 | 100 |
| 2025-01-03 | $13.75 | $41.99 | 0 |
| 2025-01-02 | $13.75 | $41.99 | 2,100 |