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
- 2010-07-01 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 | $19.00 | $19.00 | 5,800 |
| 2025-12-30 | $18.39 | $18.39 | 0 |
| 2025-12-29 | $18.39 | $18.39 | 2,000 |
| 2025-12-26 | $18.80 | $18.80 | 2,900 |
| 2025-12-24 | $18.48 | $18.48 | 0 |
| 2025-12-23 | $18.48 | $18.48 | 400 |
| 2025-12-22 | $18.60 | $18.60 | 1,400 |
| 2025-12-19 | $18.00 | $18.00 | 3,400 |
| 2025-12-18 | $18.00 | $18.00 | 900 |
| 2025-12-17 | $18.29 | $18.29 | 0 |
| 2025-12-16 | $18.29 | $18.29 | 3,100 |
| 2025-12-15 | $17.71 | $17.71 | 8,700 |
| 2025-12-12 | $18.97 | $18.97 | 0 |
| 2025-12-11 | $18.97 | $18.97 | 200 |
| 2025-12-10 | $18.86 | $18.86 | 6,200 |
| 2025-12-09 | $19.00 | $19.00 | 0 |
| 2025-12-08 | $19.00 | $19.00 | 0 |
| 2025-12-05 | $19.00 | $19.00 | 0 |
| 2025-12-04 | $19.00 | $19.00 | 800 |
| 2025-12-03 | $18.94 | $18.94 | 2,100 |
| 2025-12-02 | $18.65 | $18.65 | 3,600 |
| 2025-12-01 | $18.25 | $18.25 | 0 |
| 2025-11-28 | $18.25 | $18.25 | 300 |
| 2025-11-26 | $18.50 | $18.50 | 1,400 |
| 2025-11-25 | $17.55 | $17.55 | 0 |
| 2025-11-24 | $17.55 | $17.55 | 0 |
| 2025-11-21 | $17.55 | $17.55 | 3,000 |
| 2025-11-20 | $19.19 | $19.19 | 0 |
| 2025-11-19 | $19.19 | $19.19 | 300 |
| 2025-11-18 | $17.70 | $17.70 | 600 |
| 2025-11-17 | $18.00 | $18.00 | 0 |
| 2025-11-14 | $18.00 | $18.00 | 1,800 |
| 2025-11-13 | $18.50 | $18.50 | 12,100 |
| 2025-11-12 | $19.84 | $19.84 | 0 |
| 2025-11-11 | $19.84 | $19.84 | 0 |
| 2025-11-10 | $19.84 | $19.84 | 400 |
| 2025-11-07 | $20.24 | $20.24 | 0 |
| 2025-11-06 | $20.24 | $20.24 | 3,400 |
| 2025-11-05 | $20.34 | $20.34 | 2,800 |
| 2025-11-04 | $20.35 | $20.35 | 0 |
| 2025-11-03 | $20.35 | $20.35 | 0 |
| 2025-10-31 | $20.35 | $20.35 | 54,500 |
| 2025-10-30 | $20.35 | $20.35 | 18,500 |
| 2025-10-29 | $20.35 | $20.35 | 0 |
| 2025-10-28 | $20.35 | $20.35 | 6,800 |
| 2025-10-27 | $20.35 | $20.35 | 2,000 |
| 2025-10-24 | $20.35 | $20.35 | 1,900 |
| 2025-10-23 | $21.31 | $21.31 | 100 |
| 2025-10-22 | $20.51 | $20.51 | 200 |
| 2025-10-21 | $20.95 | $20.95 | 3,100 |
| 2025-10-20 | $20.75 | $20.75 | 1,700 |
| 2025-10-17 | $20.00 | $20.00 | 3,000 |
| 2025-10-16 | $20.00 | $20.00 | 26,900 |
| 2025-10-15 | $20.80 | $20.80 | 100 |
| 2025-10-14 | $19.20 | $19.20 | 500 |
| 2025-10-13 | $19.97 | $19.97 | 9,700 |
| 2025-10-10 | $20.38 | $20.38 | 1,800 |
| 2025-10-09 | $21.09 | $21.09 | 2,900 |
| 2025-10-08 | $20.64 | $20.64 | 100 |
| 2025-10-07 | $20.48 | $20.48 | 3,000 |
| 2025-10-06 | $21.64 | $21.64 | 0 |
| 2025-10-03 | $21.64 | $21.64 | 0 |
| 2025-10-02 | $21.64 | $21.64 | 600 |
| 2025-10-01 | $20.70 | $20.70 | 2,300 |
| 2025-09-30 | $20.97 | $20.97 | 5,900 |
| 2025-09-29 | $21.90 | $21.90 | 1,100 |
| 2025-09-26 | $21.73 | $21.73 | 100 |
| 2025-09-25 | $21.27 | $21.27 | 3,000 |
| 2025-09-24 | $21.59 | $21.59 | 1,400 |
| 2025-09-23 | $21.34 | $21.34 | 13,800 |
| 2025-09-22 | $21.36 | $21.36 | 1,100 |
| 2025-09-19 | $21.91 | $21.91 | 13,800 |
| 2025-09-18 | $22.00 | $22.00 | 1,600 |
| 2025-09-17 | $21.96 | $21.96 | 322,100 |
| 2025-09-16 | $22.10 | $22.10 | 0 |
| 2025-09-15 | $22.10 | $22.10 | 4,300 |
| 2025-09-12 | $22.40 | $22.40 | 3,200 |
| 2025-09-11 | $22.40 | $22.40 | 5,300 |
| 2025-09-10 | $22.08 | $22.08 | 300 |
| 2025-09-09 | $22.08 | $22.08 | 900 |
| 2025-09-08 | $22.33 | $22.33 | 1,300 |
| 2025-09-05 | $22.40 | $22.40 | 1,700 |
| 2025-09-04 | $22.50 | $22.50 | 0 |
| 2025-09-03 | $22.50 | $22.50 | 67,800 |
| 2025-09-02 | $22.13 | $22.13 | 51,300 |
| 2025-08-29 | $21.92 | $21.92 | 1,000 |
| 2025-08-28 | $22.26 | $22.26 | 50,000 |
| 2025-08-27 | $20.78 | $20.78 | 0 |
| 2025-08-26 | $20.78 | $20.78 | 0 |
| 2025-08-25 | $20.78 | $20.78 | 5,500 |
| 2025-08-22 | $20.90 | $20.90 | 303,700 |
| 2025-08-21 | $21.03 | $21.03 | 0 |
| 2025-08-20 | $21.03 | $21.03 | 700 |
| 2025-08-19 | $21.28 | $21.28 | 1,400 |
| 2025-08-18 | $22.00 | $22.00 | 300 |
| 2025-08-15 | $21.28 | $21.28 | 500 |
| 2025-08-14 | $21.94 | $21.94 | 2,200 |
| 2025-08-13 | $22.73 | $22.73 | 1,200 |
| 2025-08-12 | $21.28 | $21.28 | 1,600 |
| 2025-08-11 | $22.03 | $22.03 | 10,800 |
| 2025-08-08 | $20.89 | $20.89 | 18,300 |
| 2025-08-07 | $18.10 | $18.10 | 6,600 |
| 2025-08-06 | $17.00 | $17.00 | 300 |
| 2025-08-05 | $17.12 | $17.12 | 2,100 |
| 2025-08-04 | $18.39 | $18.39 | 0 |
| 2025-08-01 | $18.39 | $18.39 | 3,800 |
| 2025-07-31 | $16.97 | $16.97 | 4,400 |
| 2025-07-30 | $16.50 | $16.50 | 1,400 |
| 2025-07-29 | $16.99 | $16.99 | 0 |
| 2025-07-28 | $16.99 | $16.99 | 3,900 |
| 2025-07-25 | $16.69 | $16.69 | 4,800 |
| 2025-07-24 | $18.00 | $18.00 | 1,100 |
| 2025-07-23 | $17.36 | $17.36 | 500 |
| 2025-07-22 | $17.84 | $17.84 | 2,900 |
| 2025-07-21 | $17.73 | $17.73 | 200 |
| 2025-07-18 | $17.89 | $17.89 | 3,400 |
| 2025-07-17 | $17.50 | $17.50 | 200 |
| 2025-07-16 | $17.63 | $17.63 | 1,300 |
| 2025-07-15 | $17.77 | $17.77 | 200 |
| 2025-07-14 | $17.90 | $17.90 | 0 |
| 2025-07-11 | $17.90 | $17.90 | 6,100 |
| 2025-07-10 | $17.75 | $17.75 | 13,000 |
| 2025-07-09 | $17.79 | $17.79 | 1,900 |
| 2025-07-08 | $17.84 | $17.84 | 1,500 |
| 2025-07-07 | $17.58 | $17.58 | 1,100 |
| 2025-07-03 | $18.00 | $18.00 | 0 |
| 2025-07-02 | $18.00 | $18.00 | 900 |
| 2025-07-01 | $18.00 | $18.00 | 1,500 |
| 2025-06-30 | $18.63 | $18.63 | 0 |
| 2025-06-27 | $18.63 | $18.63 | 0 |
| 2025-06-26 | $18.63 | $18.63 | 300 |
| 2025-06-25 | $18.00 | $18.00 | 0 |
| 2025-06-24 | $18.00 | $18.00 | 0 |
| 2025-06-23 | $18.00 | $18.00 | 0 |
| 2025-06-20 | $18.00 | $18.00 | 2,300 |
| 2025-06-18 | $17.56 | $17.56 | 0 |
| 2025-06-17 | $17.56 | $17.56 | 0 |
| 2025-06-16 | $17.56 | $17.56 | 6,100 |
| 2025-06-13 | $17.98 | $17.98 | 1,800 |
| 2025-06-12 | $18.00 | $18.00 | 29,000 |
| 2025-06-11 | $18.72 | $18.72 | 18,900 |
| 2025-06-10 | $18.33 | $18.33 | 0 |
| 2025-06-09 | $18.33 | $18.33 | 1,200 |
| 2025-06-06 | $17.99 | $17.99 | 1,900 |
| 2025-06-05 | $18.50 | $18.50 | 2,800 |
| 2025-06-04 | $18.31 | $18.31 | 800 |
| 2025-06-03 | $19.00 | $19.00 | 1,000 |
| 2025-06-02 | $19.00 | $19.00 | 6,100 |
| 2025-05-30 | $18.86 | $18.86 | 4,200 |
| 2025-05-29 | $19.03 | $19.03 | 100 |
| 2025-05-28 | $19.49 | $19.49 | 16,200 |
| 2025-05-27 | $18.33 | $18.33 | 600 |
| 2025-05-23 | $18.63 | $18.63 | 400 |
| 2025-05-22 | $17.75 | $17.75 | 6,900 |
| 2025-05-21 | $16.88 | $16.88 | 0 |
| 2025-05-20 | $16.88 | $16.88 | 0 |
| 2025-05-19 | $16.88 | $16.88 | 1,000 |
| 2025-05-16 | $16.00 | $16.00 | 0 |
| 2025-05-15 | $16.00 | $16.00 | 0 |
| 2025-05-14 | $16.00 | $16.00 | 0 |
| 2025-05-13 | $16.00 | $16.00 | 100 |
| 2025-05-12 | $16.00 | $16.00 | 500 |
| 2025-05-09 | $15.50 | $15.50 | 2,400 |
| 2025-05-08 | $15.75 | $15.75 | 0 |
| 2025-05-07 | $15.75 | $15.75 | 3,600 |
| 2025-05-06 | $16.00 | $16.00 | 0 |
| 2025-05-05 | $16.00 | $16.00 | 600 |
| 2025-05-02 | $16.00 | $16.00 | 0 |
| 2025-05-01 | $16.00 | $16.00 | 8,800 |
| 2025-04-30 | $16.06 | $16.06 | 200 |
| 2025-04-29 | $15.70 | $15.70 | 600 |
| 2025-04-28 | $15.04 | $15.04 | 0 |
| 2025-04-25 | $15.04 | $15.04 | 0 |
| 2025-04-24 | $15.04 | $15.04 | 0 |
| 2025-04-23 | $15.04 | $15.04 | 0 |
| 2025-04-22 | $15.04 | $15.04 | 0 |
| 2025-04-21 | $15.04 | $15.04 | 100 |
| 2025-04-17 | $16.30 | $16.30 | 0 |
| 2025-04-16 | $16.30 | $16.30 | 0 |
| 2025-04-15 | $16.30 | $16.30 | 0 |
| 2025-04-14 | $16.30 | $16.30 | 4,500 |
| 2025-04-11 | $15.08 | $15.08 | 100 |
| 2025-04-10 | $14.76 | $14.76 | 4,100 |
| 2025-04-09 | $15.32 | $15.32 | 2,300 |
| 2025-04-08 | $15.10 | $15.10 | 300 |
| 2025-04-07 | $15.00 | $15.00 | 7,000 |
| 2025-04-04 | $16.37 | $16.37 | 0 |
| 2025-04-03 | $16.37 | $16.37 | 2,000 |
| 2025-04-02 | $17.58 | $17.58 | 0 |
| 2025-04-01 | $17.58 | $17.58 | 0 |
| 2025-03-31 | $17.58 | $17.58 | 1,100 |
| 2025-03-28 | $17.30 | $17.30 | 0 |
| 2025-03-27 | $17.30 | $17.30 | 11,700 |
| 2025-03-26 | $17.34 | $17.34 | 2,700 |
| 2025-03-25 | $17.88 | $17.88 | 0 |
| 2025-03-24 | $17.88 | $17.88 | 3,000 |
| 2025-03-21 | $17.00 | $17.00 | 0 |
| 2025-03-20 | $17.00 | $17.00 | 1,500 |
| 2025-03-19 | $17.49 | $17.49 | 3,200 |
| 2025-03-18 | $16.00 | $16.00 | 2,000 |
| 2025-03-17 | $16.01 | $16.01 | 3,200 |
| 2025-03-14 | $15.80 | $15.80 | 6,100 |
| 2025-03-13 | $14.41 | $14.41 | 1,200 |
| 2025-03-12 | $15.39 | $15.39 | 1,200 |
| 2025-03-11 | $15.00 | $15.00 | 2,800 |
| 2025-03-10 | $15.25 | $15.25 | 1,000 |
| 2025-03-07 | $15.51 | $15.51 | 1,400 |
| 2025-03-06 | $15.99 | $15.99 | 4,900 |
| 2025-03-05 | $15.51 | $15.51 | 3,700 |
| 2025-03-04 | $16.20 | $16.20 | 2,300 |
| 2025-03-03 | $16.50 | $16.50 | 2,900 |
| 2025-02-28 | $17.21 | $17.21 | 0 |
| 2025-02-27 | $17.21 | $17.21 | 200 |
| 2025-02-26 | $17.21 | $17.21 | 0 |
| 2025-02-25 | $17.21 | $17.21 | 0 |
| 2025-02-24 | $17.21 | $17.21 | 400 |
| 2025-02-21 | $17.75 | $17.75 | 0 |
| 2025-02-20 | $17.75 | $17.75 | 0 |
| 2025-02-19 | $17.75 | $17.75 | 0 |
| 2025-02-18 | $17.75 | $17.75 | 100 |
| 2025-02-14 | $17.64 | $17.64 | 800 |
| 2025-02-13 | $17.02 | $17.02 | 1,400 |
| 2025-02-12 | $17.38 | $17.38 | 500 |
| 2025-02-11 | $16.45 | $16.45 | 100 |
| 2025-02-10 | $17.69 | $17.69 | 100 |
| 2025-02-07 | $17.40 | $17.40 | 4,000 |
| 2025-02-06 | $17.54 | $17.54 | 8,300 |
| 2025-02-05 | $16.00 | $16.00 | 0 |
| 2025-02-04 | $16.00 | $16.00 | 0 |
| 2025-02-03 | $16.00 | $16.00 | 0 |
| 2025-01-31 | $16.00 | $16.00 | 6,300 |
| 2025-01-30 | $16.07 | $16.07 | 200 |
| 2025-01-29 | $16.25 | $16.25 | 1,700 |
| 2025-01-28 | $16.75 | $16.75 | 0 |
| 2025-01-27 | $16.75 | $16.75 | 9,900 |
| 2025-01-24 | $17.51 | $17.51 | 0 |
| 2025-01-23 | $17.51 | $17.51 | 300 |
| 2025-01-22 | $18.00 | $18.00 | 100 |
| 2025-01-21 | $17.95 | $17.95 | 600 |
| 2025-01-17 | $17.60 | $17.60 | 5,000 |
| 2025-01-16 | $17.25 | $17.25 | 1,600 |
| 2025-01-15 | $17.55 | $17.55 | 4,300 |
| 2025-01-14 | $18.25 | $18.25 | 600 |
| 2025-01-13 | $17.11 | $17.11 | 0 |
| 2025-01-10 | $17.11 | $17.11 | 0 |
| 2025-01-08 | $17.11 | $17.11 | 152,200 |
| 2025-01-07 | $18.02 | $18.02 | 6,300 |
| 2025-01-06 | $17.56 | $17.56 | 10,500 |
| 2025-01-03 | $17.84 | $17.84 | 2,200 |
| 2025-01-02 | $17.60 | $17.60 | 0 |