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
- 1996-05-09 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 | $18.80 | $22.96 | 1,400 |
| 2025-12-30 | $18.77 | $22.92 | 300 |
| 2025-12-29 | $18.50 | $22.59 | 4,100 |
| 2025-12-26 | $18.80 | $22.96 | 2,600 |
| 2025-12-24 | $18.55 | $22.66 | 2,800 |
| 2025-12-23 | $18.49 | $22.58 | 1,400 |
| 2025-12-22 | $17.58 | $21.47 | 0 |
| 2025-12-19 | $17.58 | $21.47 | 0 |
| 2025-12-18 | $17.58 | $21.47 | 3,200 |
| 2025-12-17 | $17.76 | $21.69 | 5,900 |
| 2025-12-16 | $17.88 | $21.84 | 23,200 |
| 2025-12-15 | $17.70 | $21.62 | 8,300 |
| 2025-12-12 | $18.00 | $21.98 | 1,200 |
| 2025-12-11 | $18.72 | $22.86 | 200 |
| 2025-12-10 | $19.18 | $23.43 | 8,700 |
| 2025-12-09 | $18.41 | $22.48 | 7,800 |
| 2025-12-08 | $18.86 | $23.03 | 2,900 |
| 2025-12-05 | $18.60 | $22.72 | 0 |
| 2025-12-04 | $18.60 | $22.72 | 3,300 |
| 2025-12-03 | $18.31 | $22.36 | 0 |
| 2025-12-02 | $18.31 | $22.36 | 200 |
| 2025-12-01 | $18.31 | $22.36 | 2,100 |
| 2025-11-28 | $18.49 | $22.58 | 4,100 |
| 2025-11-26 | $18.19 | $22.22 | 5,200 |
| 2025-11-25 | $18.00 | $21.98 | 9,000 |
| 2025-11-24 | $18.00 | $21.98 | 5,000 |
| 2025-11-21 | $18.10 | $22.11 | 6,200 |
| 2025-11-20 | $18.50 | $22.59 | 9,900 |
| 2025-11-19 | $19.19 | $23.44 | 1,600 |
| 2025-11-18 | $18.67 | $22.80 | 4,300 |
| 2025-11-17 | $18.40 | $22.47 | 3,900 |
| 2025-11-14 | $18.60 | $22.72 | 5,600 |
| 2025-11-13 | $17.75 | $21.68 | 37,900 |
| 2025-11-12 | $18.33 | $22.39 | 26,800 |
| 2025-11-11 | $19.36 | $23.64 | 6,300 |
| 2025-11-10 | $19.79 | $24.17 | 3,000 |
| 2025-11-07 | $19.52 | $23.84 | 3,500 |
| 2025-11-06 | $19.52 | $23.84 | 3,200 |
| 2025-11-05 | $20.63 | $25.20 | 11,800 |
| 2025-11-04 | $19.99 | $24.41 | 3,200 |
| 2025-11-03 | $19.99 | $24.41 | 4,100 |
| 2025-10-31 | $19.90 | $24.30 | 2,600 |
| 2025-10-30 | $20.10 | $24.55 | 10,300 |
| 2025-10-29 | $20.18 | $24.65 | 18,300 |
| 2025-10-28 | $20.29 | $24.78 | 9,000 |
| 2025-10-27 | $20.18 | $24.65 | 231,200 |
| 2025-10-24 | $20.56 | $25.11 | 1,600 |
| 2025-10-23 | $20.80 | $25.40 | 1,300 |
| 2025-10-22 | $21.27 | $25.98 | 400 |
| 2025-10-21 | $20.90 | $25.53 | 48,000 |
| 2025-10-20 | $20.84 | $25.45 | 3,400 |
| 2025-10-17 | $20.56 | $25.11 | 3,700 |
| 2025-10-16 | $20.00 | $24.43 | 4,500 |
| 2025-10-15 | $20.73 | $25.32 | 4,300 |
| 2025-10-14 | $20.00 | $24.43 | 19,300 |
| 2025-10-13 | $20.50 | $25.04 | 8,300 |
| 2025-10-10 | $21.83 | $26.66 | 3,400 |
| 2025-10-09 | $20.85 | $25.46 | 19,500 |
| 2025-10-08 | $20.74 | $25.33 | 100 |
| 2025-10-07 | $20.72 | $25.31 | 10,600 |
| 2025-10-06 | $21.04 | $25.70 | 100 |
| 2025-10-03 | $21.92 | $26.77 | 2,000 |
| 2025-10-02 | $21.85 | $26.69 | 2,400 |
| 2025-10-01 | $21.33 | $26.05 | 5,700 |
| 2025-09-30 | $21.16 | $25.84 | 4,300 |
| 2025-09-29 | $21.90 | $26.75 | 1,100 |
| 2025-09-26 | $22.37 | $27.32 | 900 |
| 2025-09-25 | $21.25 | $25.95 | 8,400 |
| 2025-09-24 | $21.00 | $25.65 | 9,000 |
| 2025-09-23 | $21.00 | $25.65 | 3,600 |
| 2025-09-22 | $20.76 | $25.35 | 18,400 |
| 2025-09-19 | $21.75 | $26.56 | 20,800 |
| 2025-09-18 | $21.91 | $26.76 | 100 |
| 2025-09-17 | $22.40 | $27.36 | 4,500 |
| 2025-09-16 | $21.75 | $26.56 | 2,100 |
| 2025-09-15 | $21.75 | $26.56 | 6,500 |
| 2025-09-12 | $22.42 | $27.38 | 200 |
| 2025-09-11 | $22.42 | $27.38 | 314,600 |
| 2025-09-10 | $22.10 | $26.99 | 0 |
| 2025-09-09 | $22.10 | $26.99 | 1,300 |
| 2025-09-08 | $22.37 | $27.32 | 9,400 |
| 2025-09-05 | $22.16 | $27.06 | 17,500 |
| 2025-09-04 | $22.35 | $27.30 | 10,100 |
| 2025-09-03 | $22.25 | $27.17 | 8,100 |
| 2025-09-02 | $22.25 | $27.17 | 50,600 |
| 2025-08-29 | $22.00 | $26.87 | 0 |
| 2025-08-28 | $22.00 | $26.87 | 400,000 |
| 2025-08-27 | $22.00 | $26.87 | 6,600 |
| 2025-08-26 | $20.78 | $25.38 | 0 |
| 2025-08-25 | $20.78 | $25.38 | 100 |
| 2025-08-22 | $21.35 | $26.08 | 2,700 |
| 2025-08-21 | $21.35 | $26.08 | 2,500 |
| 2025-08-20 | $21.00 | $25.65 | 2,500 |
| 2025-08-19 | $21.16 | $25.84 | 2,400 |
| 2025-08-18 | $22.00 | $26.87 | 2,900 |
| 2025-08-15 | $21.58 | $26.36 | 2,000 |
| 2025-08-14 | $22.00 | $26.87 | 2,200 |
| 2025-08-13 | $21.80 | $26.62 | 5,400 |
| 2025-08-12 | $21.75 | $26.56 | 7,500 |
| 2025-08-11 | $22.49 | $27.47 | 29,900 |
| 2025-08-08 | $20.77 | $25.37 | 23,100 |
| 2025-08-07 | $18.10 | $22.11 | 6,700 |
| 2025-08-06 | $18.00 | $21.98 | 0 |
| 2025-08-05 | $18.00 | $21.98 | 1,100 |
| 2025-08-04 | $17.93 | $21.90 | 4,900 |
| 2025-08-01 | $17.98 | $21.96 | 15,700 |
| 2025-07-31 | $16.51 | $20.16 | 8,100 |
| 2025-07-30 | $16.25 | $19.85 | 2,700 |
| 2025-07-29 | $17.00 | $20.76 | 0 |
| 2025-07-28 | $17.00 | $20.76 | 1,600 |
| 2025-07-25 | $16.69 | $20.38 | 25,400 |
| 2025-07-24 | $17.50 | $21.37 | 3,300 |
| 2025-07-23 | $17.64 | $21.54 | 10,400 |
| 2025-07-22 | $17.49 | $21.36 | 7,100 |
| 2025-07-21 | $17.45 | $21.31 | 5,700 |
| 2025-07-18 | $17.25 | $21.07 | 7,900 |
| 2025-07-17 | $17.50 | $21.37 | 700 |
| 2025-07-16 | $18.00 | $21.98 | 2,000 |
| 2025-07-15 | $17.69 | $21.61 | 9,100 |
| 2025-07-14 | $17.75 | $21.68 | 2,300 |
| 2025-07-11 | $17.85 | $21.80 | 10,300 |
| 2025-07-10 | $17.70 | $21.62 | 5,700 |
| 2025-07-09 | $17.73 | $21.65 | 9,600 |
| 2025-07-08 | $17.48 | $21.35 | 35,800 |
| 2025-07-07 | $18.44 | $22.52 | 2,900 |
| 2025-07-03 | $17.68 | $21.59 | 4,200 |
| 2025-07-02 | $17.95 | $21.92 | 4,600 |
| 2025-07-01 | $18.00 | $21.98 | 6,800 |
| 2025-06-30 | $17.82 | $21.76 | 1,700 |
| 2025-06-27 | $18.13 | $22.14 | 300 |
| 2025-06-26 | $17.95 | $21.92 | 31,300 |
| 2025-06-25 | $17.46 | $21.32 | 1,800 |
| 2025-06-24 | $17.48 | $21.35 | 0 |
| 2025-06-23 | $17.48 | $21.35 | 0 |
| 2025-06-20 | $17.48 | $21.35 | 6,500 |
| 2025-06-18 | $17.75 | $21.68 | 0 |
| 2025-06-17 | $17.75 | $21.68 | 0 |
| 2025-06-16 | $17.75 | $21.68 | 14,800 |
| 2025-06-13 | $17.99 | $21.97 | 4,600 |
| 2025-06-12 | $18.05 | $22.04 | 3,500 |
| 2025-06-11 | $18.40 | $22.47 | 4,700 |
| 2025-06-10 | $18.00 | $21.98 | 2,100 |
| 2025-06-09 | $18.24 | $22.28 | 11,600 |
| 2025-06-06 | $18.15 | $22.17 | 16,800 |
| 2025-06-05 | $18.00 | $21.98 | 17,500 |
| 2025-06-04 | $18.60 | $22.72 | 0 |
| 2025-06-03 | $18.60 | $22.72 | 7,400 |
| 2025-06-02 | $18.90 | $23.08 | 11,800 |
| 2025-05-30 | $18.80 | $22.96 | 10,200 |
| 2025-05-29 | $18.90 | $23.08 | 15,000 |
| 2025-05-28 | $18.90 | $23.08 | 111,700 |
| 2025-05-27 | $18.10 | $22.11 | 22,400 |
| 2025-05-23 | $18.46 | $22.55 | 5,000 |
| 2025-05-22 | $18.50 | $22.59 | 37,400 |
| 2025-05-21 | $16.19 | $19.77 | 0 |
| 2025-05-20 | $16.19 | $19.77 | 700 |
| 2025-05-19 | $16.09 | $19.65 | 0 |
| 2025-05-16 | $16.09 | $19.65 | 100 |
| 2025-05-15 | $15.75 | $19.24 | 9,100 |
| 2025-05-14 | $16.32 | $19.93 | 0 |
| 2025-05-13 | $16.32 | $19.93 | 1,200 |
| 2025-05-12 | $16.00 | $19.54 | 15,500 |
| 2025-05-09 | $15.29 | $18.67 | 14,400 |
| 2025-05-08 | $16.36 | $19.98 | 3,700 |
| 2025-05-07 | $15.43 | $18.85 | 19,100 |
| 2025-05-06 | $16.08 | $19.64 | 4,000 |
| 2025-05-05 | $16.38 | $20.01 | 200 |
| 2025-05-02 | $15.75 | $19.24 | 4,400 |
| 2025-05-01 | $16.00 | $19.54 | 5,600 |
| 2025-04-30 | $16.30 | $19.91 | 4,200 |
| 2025-04-29 | $15.61 | $19.06 | 1,100 |
| 2025-04-28 | $15.50 | $18.93 | 600 |
| 2025-04-25 | $15.40 | $18.81 | 500 |
| 2025-04-24 | $15.38 | $18.78 | 0 |
| 2025-04-23 | $15.38 | $18.78 | 1,500 |
| 2025-04-22 | $15.25 | $18.63 | 100 |
| 2025-04-21 | $15.30 | $18.69 | 400 |
| 2025-04-17 | $16.30 | $19.91 | 0 |
| 2025-04-16 | $16.30 | $19.91 | 0 |
| 2025-04-15 | $16.30 | $19.91 | 0 |
| 2025-04-14 | $16.30 | $19.91 | 900 |
| 2025-04-11 | $14.98 | $18.30 | 1,500 |
| 2025-04-10 | $15.45 | $18.87 | 0 |
| 2025-04-09 | $15.45 | $18.87 | 2,200 |
| 2025-04-08 | $14.40 | $17.59 | 5,500 |
| 2025-04-07 | $15.32 | $18.71 | 3,100 |
| 2025-04-04 | $14.91 | $18.21 | 4,700 |
| 2025-04-03 | $16.76 | $20.47 | 700 |
| 2025-04-02 | $18.19 | $22.22 | 0 |
| 2025-04-01 | $18.19 | $22.22 | 0 |
| 2025-03-31 | $18.19 | $22.22 | 0 |
| 2025-03-28 | $18.19 | $22.22 | 0 |
| 2025-03-27 | $18.19 | $22.22 | 500 |
| 2025-03-26 | $17.78 | $21.72 | 0 |
| 2025-03-25 | $17.78 | $21.72 | 0 |
| 2025-03-24 | $17.78 | $21.72 | 2,600 |
| 2025-03-21 | $17.00 | $20.76 | 6,100 |
| 2025-03-20 | $16.95 | $20.70 | 5,300 |
| 2025-03-19 | $16.92 | $20.66 | 3,400 |
| 2025-03-18 | $16.41 | $20.04 | 0 |
| 2025-03-17 | $16.41 | $20.04 | 2,000 |
| 2025-03-14 | $15.85 | $19.36 | 1,600 |
| 2025-03-13 | $14.85 | $18.14 | 7,500 |
| 2025-03-12 | $14.37 | $17.55 | 2,100 |
| 2025-03-11 | $14.37 | $17.55 | 2,200 |
| 2025-03-10 | $15.25 | $18.63 | 1,400 |
| 2025-03-07 | $15.54 | $18.98 | 3,000 |
| 2025-03-06 | $15.84 | $19.35 | 5,300 |
| 2025-03-05 | $15.80 | $19.30 | 1,100 |
| 2025-03-04 | $16.04 | $19.59 | 1,300 |
| 2025-03-03 | $16.30 | $19.91 | 300 |
| 2025-02-28 | $16.47 | $20.12 | 100 |
| 2025-02-27 | $16.61 | $20.29 | 0 |
| 2025-02-26 | $16.61 | $20.29 | 3,100 |
| 2025-02-25 | $16.85 | $20.58 | 700 |
| 2025-02-24 | $17.39 | $21.24 | 3,800 |
| 2025-02-21 | $17.30 | $21.13 | 1,900 |
| 2025-02-20 | $17.45 | $21.31 | 400 |
| 2025-02-19 | $17.45 | $21.31 | 0 |
| 2025-02-18 | $17.45 | $21.31 | 1,000 |
| 2025-02-14 | $17.44 | $21.30 | 1,700 |
| 2025-02-13 | $17.45 | $21.31 | 15,600 |
| 2025-02-12 | $17.30 | $21.13 | 200 |
| 2025-02-11 | $17.15 | $20.95 | 0 |
| 2025-02-10 | $17.15 | $20.95 | 3,600 |
| 2025-02-07 | $17.40 | $21.25 | 4,100 |
| 2025-02-06 | $17.15 | $20.95 | 8,900 |
| 2025-02-05 | $16.02 | $19.57 | 900 |
| 2025-02-04 | $16.03 | $19.58 | 4,100 |
| 2025-02-03 | $15.88 | $19.39 | 16,100 |
| 2025-01-31 | $16.01 | $19.55 | 7,200 |
| 2025-01-30 | $15.95 | $19.48 | 1,200 |
| 2025-01-29 | $16.15 | $19.72 | 5,100 |
| 2025-01-28 | $17.00 | $20.76 | 2,400 |
| 2025-01-27 | $16.80 | $20.52 | 1,500 |
| 2025-01-24 | $16.80 | $20.52 | 0 |
| 2025-01-23 | $16.80 | $20.52 | 2,300 |
| 2025-01-22 | $17.75 | $21.68 | 4,000 |
| 2025-01-21 | $17.43 | $21.29 | 1,300 |
| 2025-01-17 | $17.60 | $21.50 | 6,200 |
| 2025-01-16 | $17.80 | $21.74 | 5,600 |
| 2025-01-15 | $17.50 | $21.37 | 13,800 |
| 2025-01-14 | $17.70 | $21.62 | 5,200 |
| 2025-01-13 | $17.00 | $20.76 | 3,700 |
| 2025-01-10 | $17.00 | $20.76 | 10,000 |
| 2025-01-08 | $17.24 | $21.06 | 1,900 |
| 2025-01-07 | $17.75 | $21.68 | 11,000 |
| 2025-01-06 | $17.51 | $21.39 | 8,800 |
| 2025-01-03 | $17.50 | $21.37 | 12,900 |
| 2025-01-02 | $16.90 | $20.64 | 4,100 |