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
- 1998-10-06 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 | $21.11 | $36.11 | 100 |
| 2025-12-30 | $21.73 | $37.17 | 0 |
| 2025-12-29 | $21.73 | $37.17 | 100 |
| 2025-12-26 | $22.50 | $38.49 | 0 |
| 2025-12-24 | $22.50 | $38.49 | 0 |
| 2025-12-23 | $22.50 | $38.49 | 7,500 |
| 2025-12-22 | $21.53 | $36.83 | 200 |
| 2025-12-19 | $21.01 | $35.94 | 1,000 |
| 2025-12-18 | $21.01 | $35.94 | 1,700 |
| 2025-12-17 | $21.50 | $36.78 | 200 |
| 2025-12-16 | $21.25 | $36.35 | 5,400 |
| 2025-12-15 | $22.03 | $37.69 | 300 |
| 2025-12-12 | $21.76 | $37.23 | 0 |
| 2025-12-11 | $21.76 | $37.23 | 300 |
| 2025-12-10 | $21.64 | $37.02 | 500 |
| 2025-12-09 | $21.79 | $37.28 | 200 |
| 2025-12-08 | $22.07 | $37.76 | 400 |
| 2025-12-05 | $22.25 | $38.06 | 1,700 |
| 2025-12-04 | $22.08 | $37.77 | 1,800 |
| 2025-12-03 | $22.01 | $37.65 | 0 |
| 2025-12-02 | $22.01 | $37.65 | 100 |
| 2025-12-01 | $21.90 | $37.47 | 1,100 |
| 2025-11-28 | $21.75 | $37.21 | 400 |
| 2025-11-26 | $22.00 | $37.64 | 115,000 |
| 2025-11-25 | $22.16 | $37.91 | 300 |
| 2025-11-24 | $21.27 | $36.39 | 1,000 |
| 2025-11-21 | $21.68 | $37.09 | 1,300 |
| 2025-11-20 | $21.01 | $35.94 | 2,700 |
| 2025-11-19 | $22.13 | $37.86 | 2,100 |
| 2025-11-18 | $21.40 | $36.61 | 800 |
| 2025-11-17 | $21.75 | $37.21 | 300 |
| 2025-11-14 | $22.40 | $38.32 | 1,000 |
| 2025-11-13 | $21.65 | $37.04 | 700 |
| 2025-11-12 | $22.01 | $37.65 | 900 |
| 2025-11-11 | $23.19 | $39.67 | 900 |
| 2025-11-10 | $23.00 | $39.35 | 4,700 |
| 2025-11-07 | $23.26 | $39.79 | 0 |
| 2025-11-06 | $23.26 | $39.79 | 1,100 |
| 2025-11-05 | $23.26 | $39.79 | 6,300 |
| 2025-11-04 | $23.33 | $39.91 | 600 |
| 2025-11-03 | $23.79 | $40.70 | 1,700 |
| 2025-10-31 | $23.09 | $39.50 | 0 |
| 2025-10-30 | $23.09 | $39.50 | 0 |
| 2025-10-29 | $23.09 | $39.50 | 300 |
| 2025-10-28 | $23.99 | $41.04 | 300 |
| 2025-10-27 | $23.80 | $40.72 | 900 |
| 2025-10-24 | $24.83 | $42.48 | 200 |
| 2025-10-23 | $24.45 | $41.83 | 0 |
| 2025-10-22 | $24.45 | $41.83 | 0 |
| 2025-10-21 | $24.45 | $41.83 | 500 |
| 2025-10-20 | $24.00 | $41.06 | 3,000 |
| 2025-10-17 | $23.45 | $40.12 | 100 |
| 2025-10-16 | $23.74 | $40.61 | 1,000 |
| 2025-10-15 | $23.65 | $40.46 | 3,700 |
| 2025-10-14 | $23.33 | $39.91 | 9,700 |
| 2025-10-13 | $23.89 | $40.87 | 500 |
| 2025-10-10 | $23.55 | $40.29 | 0 |
| 2025-10-09 | $23.55 | $40.29 | 4,200 |
| 2025-10-08 | $23.50 | $40.20 | 146,100 |
| 2025-10-07 | $23.87 | $40.84 | 900 |
| 2025-10-06 | $24.46 | $41.84 | 0 |
| 2025-10-03 | $24.46 | $41.84 | 7,500 |
| 2025-10-02 | $23.76 | $40.65 | 0 |
| 2025-10-01 | $23.76 | $40.65 | 600 |
| 2025-09-30 | $24.00 | $41.06 | 5,700 |
| 2025-09-29 | $24.94 | $42.67 | 6,300 |
| 2025-09-26 | $23.76 | $40.65 | 5,000 |
| 2025-09-25 | $23.42 | $40.07 | 4,400 |
| 2025-09-24 | $24.00 | $41.06 | 21,000 |
| 2025-09-23 | $24.84 | $42.50 | 1,600 |
| 2025-09-22 | $24.00 | $41.06 | 3,200 |
| 2025-09-19 | $24.39 | $41.73 | 6,900 |
| 2025-09-18 | $24.80 | $42.43 | 1,400 |
| 2025-09-17 | $24.18 | $41.37 | 2,800 |
| 2025-09-16 | $24.45 | $41.83 | 3,500 |
| 2025-09-15 | $24.10 | $41.23 | 3,100 |
| 2025-09-12 | $24.71 | $42.27 | 1,700 |
| 2025-09-11 | $24.25 | $41.49 | 152,400 |
| 2025-09-10 | $23.99 | $41.04 | 1,700 |
| 2025-09-09 | $23.81 | $40.73 | 419,500 |
| 2025-09-08 | $24.40 | $41.74 | 133,300 |
| 2025-09-05 | $23.76 | $40.65 | 6,400 |
| 2025-09-04 | $24.45 | $41.83 | 28,000 |
| 2025-09-03 | $23.81 | $40.73 | 7,800 |
| 2025-09-02 | $23.41 | $40.05 | 15,400 |
| 2025-08-29 | $23.40 | $40.03 | 1,100 |
| 2025-08-28 | $23.46 | $40.13 | 3,000 |
| 2025-08-27 | $23.42 | $40.07 | 9,900 |
| 2025-08-26 | $23.00 | $39.35 | 100,000 |
| 2025-08-25 | $22.50 | $38.49 | 700 |
| 2025-08-22 | $22.30 | $38.15 | 245,300 |
| 2025-08-21 | $22.87 | $39.12 | 3,200 |
| 2025-08-20 | $22.74 | $38.90 | 19,100 |
| 2025-08-19 | $22.74 | $38.90 | 22,500 |
| 2025-08-18 | $23.00 | $39.35 | 1,000 |
| 2025-08-15 | $22.40 | $38.32 | 0 |
| 2025-08-14 | $22.40 | $38.32 | 506,700 |
| 2025-08-13 | $22.79 | $38.99 | 500 |
| 2025-08-12 | $23.23 | $39.74 | 1,025,100 |
| 2025-08-11 | $23.30 | $39.86 | 19,900 |
| 2025-08-08 | $22.74 | $38.90 | 24,200 |
| 2025-08-07 | $19.35 | $33.10 | 1,600 |
| 2025-08-06 | $19.00 | $32.50 | 0 |
| 2025-08-05 | $19.00 | $32.50 | 6,000 |
| 2025-08-04 | $19.40 | $33.19 | 7,800 |
| 2025-08-01 | $18.10 | $30.96 | 4,100 |
| 2025-07-31 | $17.75 | $30.37 | 3,000 |
| 2025-07-30 | $17.60 | $30.11 | 3,600 |
| 2025-07-29 | $17.75 | $30.37 | 3,500 |
| 2025-07-28 | $17.40 | $29.77 | 8,500 |
| 2025-07-25 | $17.58 | $30.07 | 1,200 |
| 2025-07-24 | $18.75 | $32.08 | 2,500 |
| 2025-07-23 | $18.20 | $31.14 | 1,300 |
| 2025-07-22 | $18.66 | $31.92 | 8,500 |
| 2025-07-21 | $19.20 | $32.85 | 6,100 |
| 2025-07-18 | $18.55 | $31.73 | 1,200 |
| 2025-07-17 | $18.69 | $31.97 | 3,500 |
| 2025-07-16 | $18.95 | $32.42 | 1,500 |
| 2025-07-15 | $18.90 | $32.33 | 700 |
| 2025-07-14 | $18.94 | $32.40 | 100 |
| 2025-07-11 | $18.94 | $32.40 | 1,500 |
| 2025-07-10 | $18.65 | $31.91 | 2,800 |
| 2025-07-09 | $18.17 | $31.08 | 3,900 |
| 2025-07-08 | $18.30 | $31.31 | 3,600 |
| 2025-07-07 | $18.75 | $32.08 | 2,100 |
| 2025-07-03 | $18.98 | $32.47 | 1,200 |
| 2025-07-02 | $19.00 | $32.50 | 2,800 |
| 2025-07-01 | $19.00 | $32.50 | 2,000 |
| 2025-06-30 | $18.90 | $32.33 | 14,800 |
| 2025-06-27 | $18.25 | $31.22 | 16,400 |
| 2025-06-26 | $18.28 | $31.27 | 4,200 |
| 2025-06-25 | $18.19 | $31.12 | 3,900 |
| 2025-06-24 | $17.75 | $30.37 | 2,300 |
| 2025-06-23 | $17.89 | $30.61 | 2,000 |
| 2025-06-20 | $17.87 | $30.57 | 400 |
| 2025-06-18 | $18.10 | $30.96 | 500 |
| 2025-06-17 | $18.06 | $30.90 | 2,400 |
| 2025-06-16 | $18.53 | $31.70 | 7,600 |
| 2025-06-13 | $18.67 | $31.94 | 1,700 |
| 2025-06-12 | $18.01 | $30.81 | 1,500 |
| 2025-06-11 | $18.61 | $31.84 | 3,200 |
| 2025-06-10 | $18.21 | $31.15 | 0 |
| 2025-06-09 | $18.21 | $31.15 | 9,900 |
| 2025-06-06 | $18.15 | $31.05 | 21,100 |
| 2025-06-05 | $18.10 | $30.96 | 32,400 |
| 2025-06-04 | $18.00 | $30.79 | 13,000 |
| 2025-06-03 | $18.26 | $31.24 | 32,500 |
| 2025-06-02 | $19.31 | $33.03 | 1,100 |
| 2025-05-30 | $18.79 | $32.14 | 1,200 |
| 2025-05-29 | $18.80 | $32.16 | 72,800 |
| 2025-05-28 | $19.50 | $33.36 | 16,500 |
| 2025-05-27 | $18.55 | $31.73 | 6,200 |
| 2025-05-23 | $18.50 | $31.65 | 25,900 |
| 2025-05-22 | $18.99 | $32.49 | 3,900 |
| 2025-05-21 | $16.00 | $27.37 | 5,900 |
| 2025-05-20 | $16.60 | $28.40 | 4,200 |
| 2025-05-19 | $16.66 | $28.50 | 3,600 |
| 2025-05-16 | $16.00 | $27.37 | 300 |
| 2025-05-15 | $16.20 | $27.71 | 200 |
| 2025-05-14 | $16.20 | $27.71 | 0 |
| 2025-05-13 | $16.20 | $27.71 | 0 |
| 2025-05-12 | $16.20 | $27.71 | 2,100 |
| 2025-05-09 | $16.47 | $28.18 | 5,800 |
| 2025-05-08 | $15.95 | $27.29 | 1,700 |
| 2025-05-07 | $16.26 | $27.82 | 900 |
| 2025-05-06 | $16.20 | $27.71 | 2,900 |
| 2025-05-05 | $16.20 | $27.71 | 0 |
| 2025-05-02 | $16.20 | $27.71 | 2,000 |
| 2025-05-01 | $16.26 | $27.82 | 3,700 |
| 2025-04-30 | $16.25 | $27.80 | 0 |
| 2025-04-29 | $16.25 | $27.80 | 100 |
| 2025-04-28 | $16.00 | $27.37 | 100 |
| 2025-04-25 | $15.47 | $26.47 | 14,700 |
| 2025-04-24 | $15.19 | $25.99 | 0 |
| 2025-04-23 | $15.19 | $25.99 | 1,700 |
| 2025-04-22 | $15.49 | $26.50 | 0 |
| 2025-04-21 | $15.49 | $26.50 | 2,000 |
| 2025-04-17 | $15.58 | $26.65 | 200 |
| 2025-04-16 | $15.75 | $26.94 | 200 |
| 2025-04-15 | $16.50 | $28.23 | 100 |
| 2025-04-14 | $16.79 | $28.72 | 6,000 |
| 2025-04-11 | $15.03 | $25.71 | 900 |
| 2025-04-10 | $16.00 | $27.37 | 200 |
| 2025-04-09 | $15.85 | $27.12 | 16,000 |
| 2025-04-08 | $15.30 | $26.17 | 17,900 |
| 2025-04-07 | $15.12 | $25.87 | 8,500 |
| 2025-04-04 | $15.33 | $26.23 | 10,700 |
| 2025-04-03 | $16.54 | $28.30 | 1,700 |
| 2025-04-02 | $17.72 | $30.31 | 700 |
| 2025-04-01 | $17.78 | $30.42 | 3,200 |
| 2025-03-31 | $17.40 | $29.77 | 1,600 |
| 2025-03-28 | $17.17 | $29.37 | 1,300 |
| 2025-03-27 | $17.55 | $30.02 | 300 |
| 2025-03-26 | $17.55 | $30.02 | 2,900 |
| 2025-03-25 | $17.50 | $29.94 | 711,600 |
| 2025-03-24 | $18.00 | $30.79 | 600 |
| 2025-03-21 | $17.47 | $29.89 | 0 |
| 2025-03-20 | $17.47 | $29.89 | 0 |
| 2025-03-19 | $17.47 | $29.89 | 2,000 |
| 2025-03-18 | $15.72 | $26.89 | 400 |
| 2025-03-17 | $16.74 | $28.64 | 3,900 |
| 2025-03-14 | $16.20 | $27.71 | 1,500 |
| 2025-03-13 | $15.10 | $25.83 | 5,200 |
| 2025-03-12 | $15.00 | $25.66 | 2,600 |
| 2025-03-11 | $15.00 | $25.66 | 17,600 |
| 2025-03-10 | $15.33 | $26.23 | 1,700 |
| 2025-03-07 | $15.88 | $27.17 | 2,100 |
| 2025-03-06 | $16.67 | $28.52 | 0 |
| 2025-03-05 | $16.67 | $28.52 | 700 |
| 2025-03-04 | $16.50 | $28.23 | 2,400 |
| 2025-03-03 | $16.47 | $28.18 | 1,600 |
| 2025-02-28 | $16.96 | $29.01 | 600 |
| 2025-02-27 | $17.21 | $29.44 | 400 |
| 2025-02-26 | $17.72 | $30.31 | 12,600 |
| 2025-02-25 | $18.00 | $30.79 | 11,500 |
| 2025-02-24 | $17.66 | $30.21 | 4,800 |
| 2025-02-21 | $17.26 | $29.53 | 1,200 |
| 2025-02-20 | $18.00 | $30.79 | 0 |
| 2025-02-19 | $18.00 | $30.79 | 1,900 |
| 2025-02-18 | $18.00 | $30.79 | 0 |
| 2025-02-14 | $18.00 | $30.79 | 0 |
| 2025-02-13 | $18.00 | $30.79 | 3,200 |
| 2025-02-12 | $17.95 | $30.71 | 0 |
| 2025-02-11 | $17.95 | $30.71 | 0 |
| 2025-02-10 | $17.95 | $30.71 | 7,100 |
| 2025-02-07 | $17.90 | $30.62 | 500 |
| 2025-02-06 | $18.00 | $30.79 | 4,800 |
| 2025-02-05 | $17.05 | $29.17 | 200 |
| 2025-02-04 | $16.50 | $28.23 | 2,200 |
| 2025-02-03 | $16.14 | $27.61 | 5,900 |
| 2025-01-31 | $16.69 | $28.55 | 1,000 |
| 2025-01-30 | $16.50 | $28.23 | 0 |
| 2025-01-29 | $16.50 | $28.23 | 2,300 |
| 2025-01-28 | $17.18 | $29.39 | 7,600 |
| 2025-01-27 | $17.15 | $29.34 | 5,100 |
| 2025-01-24 | $17.38 | $29.73 | 3,700 |
| 2025-01-23 | $17.66 | $30.21 | 1,800 |
| 2025-01-22 | $17.65 | $30.19 | 4,800 |
| 2025-01-21 | $18.00 | $30.79 | 900 |
| 2025-01-17 | $18.24 | $31.20 | 32,600 |
| 2025-01-16 | $17.77 | $30.40 | 8,700 |
| 2025-01-15 | $18.36 | $31.41 | 2,100 |
| 2025-01-14 | $18.00 | $30.79 | 24,700 |
| 2025-01-13 | $17.70 | $30.28 | 3,700 |
| 2025-01-10 | $18.34 | $31.38 | 2,200 |
| 2025-01-08 | $17.75 | $30.37 | 1,500 |
| 2025-01-07 | $17.90 | $30.62 | 5,800 |
| 2025-01-06 | $18.20 | $31.14 | 2,000 |
| 2025-01-03 | $18.05 | $30.88 | 4,400 |
| 2025-01-02 | $17.71 | $30.30 | 800 |