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
- 1999-07-26 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 | $22.61 | $29.71 | 0 |
| 2025-12-30 | $22.61 | $29.71 | 0 |
| 2025-12-29 | $22.61 | $29.71 | 500 |
| 2025-12-26 | $23.25 | $30.55 | 0 |
| 2025-12-24 | $23.25 | $30.55 | 0 |
| 2025-12-23 | $23.25 | $30.55 | 0 |
| 2025-12-22 | $23.25 | $30.55 | 100 |
| 2025-12-19 | $22.60 | $29.70 | 100 |
| 2025-12-18 | $23.19 | $30.47 | 1,000 |
| 2025-12-17 | $22.60 | $29.70 | 1,600 |
| 2025-12-16 | $22.75 | $29.89 | 4,400 |
| 2025-12-15 | $23.62 | $31.04 | 0 |
| 2025-12-12 | $23.62 | $31.04 | 0 |
| 2025-12-11 | $23.62 | $31.04 | 0 |
| 2025-12-10 | $23.62 | $31.04 | 600 |
| 2025-12-09 | $23.75 | $31.21 | 85,000 |
| 2025-12-08 | $23.00 | $30.22 | 2,100 |
| 2025-12-05 | $24.20 | $31.80 | 0 |
| 2025-12-04 | $24.20 | $31.80 | 0 |
| 2025-12-03 | $24.20 | $31.80 | 0 |
| 2025-12-02 | $24.20 | $31.80 | 0 |
| 2025-12-01 | $24.20 | $31.80 | 0 |
| 2025-11-28 | $24.20 | $31.80 | 100 |
| 2025-11-26 | $24.00 | $31.54 | 4,400 |
| 2025-11-25 | $23.50 | $30.88 | 100 |
| 2025-11-24 | $23.50 | $30.88 | 10,300 |
| 2025-11-21 | $23.02 | $30.25 | 100 |
| 2025-11-20 | $23.99 | $31.52 | 300 |
| 2025-11-19 | $24.00 | $31.54 | 12,600 |
| 2025-11-18 | $23.25 | $30.55 | 600 |
| 2025-11-17 | $23.75 | $31.21 | 100 |
| 2025-11-14 | $23.50 | $30.88 | 2,800 |
| 2025-11-13 | $23.00 | $30.22 | 13,000 |
| 2025-11-12 | $24.00 | $31.54 | 300 |
| 2025-11-11 | $26.00 | $34.17 | 2,000 |
| 2025-11-10 | $25.00 | $32.85 | 0 |
| 2025-11-07 | $25.00 | $32.85 | 0 |
| 2025-11-06 | $25.00 | $32.85 | 900 |
| 2025-11-05 | $25.45 | $33.44 | 100 |
| 2025-11-04 | $25.45 | $33.44 | 1,000 |
| 2025-11-03 | $25.50 | $33.51 | 400 |
| 2025-10-31 | $25.54 | $33.56 | 100 |
| 2025-10-30 | $25.75 | $33.84 | 100 |
| 2025-10-29 | $26.15 | $34.36 | 0 |
| 2025-10-28 | $26.15 | $34.36 | 0 |
| 2025-10-27 | $26.15 | $34.36 | 200 |
| 2025-10-24 | $26.30 | $34.56 | 0 |
| 2025-10-23 | $26.30 | $34.56 | 0 |
| 2025-10-22 | $26.30 | $34.56 | 200 |
| 2025-10-21 | $26.50 | $34.82 | 400 |
| 2025-10-20 | $26.00 | $34.17 | 400 |
| 2025-10-17 | $25.60 | $33.64 | 0 |
| 2025-10-16 | $25.60 | $33.64 | 1,300 |
| 2025-10-15 | $25.43 | $33.42 | 0 |
| 2025-10-14 | $25.43 | $33.42 | 10,800 |
| 2025-10-13 | $25.46 | $33.46 | 8,400 |
| 2025-10-10 | $25.75 | $33.84 | 100 |
| 2025-10-09 | $25.47 | $33.47 | 0 |
| 2025-10-08 | $25.47 | $33.47 | 0 |
| 2025-10-07 | $25.47 | $33.47 | 1,000 |
| 2025-10-06 | $26.25 | $34.49 | 0 |
| 2025-10-03 | $26.25 | $34.49 | 1,700 |
| 2025-10-02 | $25.45 | $33.44 | 2,500 |
| 2025-10-01 | $25.45 | $33.44 | 0 |
| 2025-09-30 | $25.45 | $33.44 | 0 |
| 2025-09-29 | $25.45 | $33.44 | 0 |
| 2025-09-26 | $25.45 | $33.44 | 0 |
| 2025-09-25 | $25.45 | $33.44 | 100 |
| 2025-09-24 | $25.50 | $33.51 | 1,800 |
| 2025-09-23 | $24.75 | $32.52 | 1,800 |
| 2025-09-22 | $25.25 | $33.18 | 3,500 |
| 2025-09-19 | $27.13 | $35.65 | 1,000 |
| 2025-09-18 | $25.50 | $33.51 | 800 |
| 2025-09-17 | $26.60 | $34.95 | 2,000 |
| 2025-09-16 | $26.50 | $34.82 | 1,500 |
| 2025-09-15 | $26.08 | $34.27 | 4,000 |
| 2025-09-12 | $26.25 | $34.49 | 1,000 |
| 2025-09-11 | $25.70 | $33.77 | 731,000 |
| 2025-09-10 | $25.73 | $33.81 | 2,300 |
| 2025-09-09 | $25.74 | $33.82 | 200 |
| 2025-09-08 | $25.23 | $33.15 | 25,400 |
| 2025-09-05 | $25.50 | $33.51 | 3,400 |
| 2025-09-04 | $25.50 | $33.51 | 900 |
| 2025-09-03 | $25.25 | $33.18 | 1,600 |
| 2025-09-02 | $24.55 | $32.26 | 0 |
| 2025-08-29 | $24.55 | $32.26 | 500 |
| 2025-08-28 | $25.00 | $32.85 | 3,100 |
| 2025-08-27 | $24.25 | $31.87 | 0 |
| 2025-08-26 | $24.25 | $31.87 | 205,000 |
| 2025-08-25 | $24.26 | $31.88 | 0 |
| 2025-08-22 | $24.26 | $31.88 | 175,100 |
| 2025-08-21 | $24.00 | $31.54 | 105,500 |
| 2025-08-20 | $23.77 | $31.24 | 200 |
| 2025-08-19 | $24.50 | $32.19 | 0 |
| 2025-08-18 | $24.50 | $32.19 | 0 |
| 2025-08-15 | $24.50 | $32.19 | 0 |
| 2025-08-14 | $24.50 | $32.19 | 500 |
| 2025-08-13 | $23.50 | $30.88 | 0 |
| 2025-08-12 | $23.50 | $30.88 | 400 |
| 2025-08-11 | $23.50 | $30.88 | 193,600 |
| 2025-08-08 | $23.01 | $30.24 | 8,500 |
| 2025-08-07 | $21.10 | $27.73 | 900 |
| 2025-08-06 | $20.00 | $26.28 | 1,000 |
| 2025-08-05 | $20.99 | $27.58 | 0 |
| 2025-08-04 | $20.99 | $27.58 | 2,300 |
| 2025-08-01 | $20.00 | $26.28 | 800 |
| 2025-07-31 | $18.77 | $24.66 | 100 |
| 2025-07-30 | $19.14 | $25.15 | 0 |
| 2025-07-29 | $19.14 | $25.15 | 1,000 |
| 2025-07-28 | $18.95 | $24.90 | 500 |
| 2025-07-25 | $18.50 | $24.31 | 500 |
| 2025-07-24 | $19.95 | $26.22 | 1,000 |
| 2025-07-23 | $19.63 | $25.79 | 0 |
| 2025-07-22 | $19.63 | $25.79 | 100 |
| 2025-07-21 | $19.85 | $26.08 | 1,000 |
| 2025-07-18 | $20.00 | $26.28 | 300 |
| 2025-07-17 | $19.77 | $25.98 | 4,200 |
| 2025-07-16 | $20.00 | $26.28 | 700 |
| 2025-07-15 | $20.21 | $26.56 | 100 |
| 2025-07-14 | $20.20 | $26.54 | 0 |
| 2025-07-11 | $20.20 | $26.54 | 0 |
| 2025-07-10 | $20.20 | $26.54 | 27,500 |
| 2025-07-09 | $19.95 | $26.22 | 0 |
| 2025-07-08 | $19.95 | $26.22 | 100 |
| 2025-07-07 | $19.75 | $25.95 | 1,900 |
| 2025-07-03 | $19.97 | $26.24 | 100 |
| 2025-07-02 | $19.98 | $26.25 | 0 |
| 2025-07-01 | $19.98 | $26.25 | 600 |
| 2025-06-30 | $19.77 | $25.98 | 5,700 |
| 2025-06-27 | $19.60 | $25.76 | 38,300 |
| 2025-06-26 | $19.50 | $25.62 | 4,500 |
| 2025-06-25 | $18.51 | $24.32 | 0 |
| 2025-06-24 | $18.51 | $24.32 | 1,900 |
| 2025-06-23 | $18.50 | $24.31 | 300 |
| 2025-06-20 | $18.60 | $24.44 | 0 |
| 2025-06-18 | $18.60 | $24.44 | 2,000 |
| 2025-06-17 | $18.55 | $24.38 | 0 |
| 2025-06-16 | $18.55 | $24.38 | 2,100 |
| 2025-06-13 | $18.56 | $24.39 | 2,700 |
| 2025-06-12 | $19.10 | $25.10 | 600 |
| 2025-06-11 | $19.05 | $25.03 | 28,400 |
| 2025-06-10 | $18.47 | $24.27 | 100 |
| 2025-06-09 | $19.00 | $24.97 | 15,000 |
| 2025-06-06 | $18.38 | $24.15 | 7,500 |
| 2025-06-05 | $18.31 | $24.06 | 5,300 |
| 2025-06-04 | $19.03 | $25.01 | 26,200 |
| 2025-06-03 | $18.52 | $24.34 | 8,000 |
| 2025-06-02 | $20.35 | $26.74 | 0 |
| 2025-05-30 | $20.35 | $26.74 | 0 |
| 2025-05-29 | $20.35 | $26.74 | 28,400 |
| 2025-05-28 | $19.99 | $26.27 | 1,000 |
| 2025-05-27 | $18.90 | $24.84 | 3,300 |
| 2025-05-23 | $19.04 | $25.02 | 71,200 |
| 2025-05-22 | $18.70 | $24.57 | 9,500 |
| 2025-05-21 | $16.07 | $21.12 | 0 |
| 2025-05-20 | $16.07 | $21.12 | 0 |
| 2025-05-19 | $16.07 | $21.12 | 1,400 |
| 2025-05-16 | $16.75 | $22.01 | 0 |
| 2025-05-15 | $16.75 | $22.01 | 100 |
| 2025-05-14 | $16.99 | $22.33 | 0 |
| 2025-05-13 | $16.99 | $22.33 | 0 |
| 2025-05-12 | $16.99 | $22.33 | 0 |
| 2025-05-09 | $16.99 | $22.33 | 0 |
| 2025-05-08 | $16.99 | $22.33 | 0 |
| 2025-05-07 | $16.99 | $22.33 | 0 |
| 2025-05-06 | $16.99 | $22.33 | 200 |
| 2025-05-05 | $16.14 | $21.21 | 1,500 |
| 2025-05-02 | $16.06 | $21.10 | 0 |
| 2025-05-01 | $16.06 | $21.10 | 0 |
| 2025-04-30 | $16.06 | $21.10 | 0 |
| 2025-04-29 | $16.06 | $21.10 | 4,100 |
| 2025-04-28 | $16.40 | $21.55 | 1,500 |
| 2025-04-25 | $15.63 | $20.54 | 0 |
| 2025-04-24 | $15.63 | $20.54 | 0 |
| 2025-04-23 | $15.63 | $20.54 | 2,200 |
| 2025-04-22 | $15.63 | $20.54 | 0 |
| 2025-04-21 | $15.63 | $20.54 | 0 |
| 2025-04-17 | $15.63 | $20.54 | 300 |
| 2025-04-16 | $15.63 | $20.54 | 100 |
| 2025-04-15 | $15.80 | $20.76 | 1,700 |
| 2025-04-14 | $15.75 | $20.70 | 8,300 |
| 2025-04-11 | $15.50 | $20.37 | 700 |
| 2025-04-10 | $15.11 | $19.86 | 0 |
| 2025-04-09 | $15.11 | $19.86 | 5,100 |
| 2025-04-08 | $15.00 | $19.71 | 5,500 |
| 2025-04-07 | $15.02 | $19.74 | 4,300 |
| 2025-04-04 | $15.50 | $20.37 | 2,100 |
| 2025-04-03 | $16.96 | $22.29 | 2,100 |
| 2025-04-02 | $17.75 | $23.32 | 0 |
| 2025-04-01 | $17.75 | $23.32 | 0 |
| 2025-03-31 | $17.75 | $23.32 | 0 |
| 2025-03-28 | $17.75 | $23.32 | 200 |
| 2025-03-27 | $18.15 | $23.85 | 0 |
| 2025-03-26 | $18.15 | $23.85 | 0 |
| 2025-03-25 | $18.15 | $23.85 | 0 |
| 2025-03-24 | $18.15 | $23.85 | 800 |
| 2025-03-21 | $17.60 | $23.13 | 100 |
| 2025-03-20 | $17.74 | $23.31 | 300 |
| 2025-03-19 | $17.50 | $23.00 | 1,800 |
| 2025-03-18 | $16.80 | $22.08 | 200 |
| 2025-03-17 | $16.50 | $21.68 | 100 |
| 2025-03-14 | $16.05 | $21.09 | 900 |
| 2025-03-13 | $15.50 | $20.37 | 1,200 |
| 2025-03-12 | $15.00 | $19.71 | 18,000 |
| 2025-03-11 | $15.50 | $20.37 | 500 |
| 2025-03-10 | $16.20 | $21.29 | 0 |
| 2025-03-07 | $16.20 | $21.29 | 1,000 |
| 2025-03-06 | $16.55 | $21.75 | 300 |
| 2025-03-05 | $16.80 | $22.08 | 0 |
| 2025-03-04 | $16.80 | $22.08 | 400 |
| 2025-03-03 | $17.30 | $22.73 | 300 |
| 2025-02-28 | $18.35 | $24.11 | 0 |
| 2025-02-27 | $18.35 | $24.11 | 0 |
| 2025-02-26 | $18.35 | $24.11 | 0 |
| 2025-02-25 | $18.35 | $24.11 | 23,500 |
| 2025-02-24 | $17.71 | $23.27 | 1,200 |
| 2025-02-21 | $17.97 | $23.61 | 0 |
| 2025-02-20 | $17.97 | $23.61 | 0 |
| 2025-02-19 | $17.97 | $23.61 | 900 |
| 2025-02-18 | $17.90 | $23.52 | 700 |
| 2025-02-14 | $17.89 | $23.51 | 2,100 |
| 2025-02-13 | $17.99 | $23.64 | 600 |
| 2025-02-12 | $18.00 | $23.65 | 500 |
| 2025-02-11 | $18.00 | $23.65 | 100 |
| 2025-02-10 | $17.75 | $23.32 | 900 |
| 2025-02-07 | $18.00 | $23.65 | 0 |
| 2025-02-06 | $18.00 | $23.65 | 2,800 |
| 2025-02-05 | $16.28 | $21.39 | 0 |
| 2025-02-04 | $16.28 | $21.39 | 0 |
| 2025-02-03 | $16.28 | $21.39 | 800 |
| 2025-01-31 | $16.28 | $21.39 | 700 |
| 2025-01-30 | $16.51 | $21.70 | 0 |
| 2025-01-29 | $16.51 | $21.70 | 2,100 |
| 2025-01-28 | $16.77 | $22.04 | 0 |
| 2025-01-27 | $16.77 | $22.04 | 15,500 |
| 2025-01-24 | $18.25 | $23.98 | 500 |
| 2025-01-23 | $18.25 | $23.98 | 0 |
| 2025-01-22 | $18.25 | $23.98 | 100 |
| 2025-01-21 | $18.50 | $24.31 | 10,600 |
| 2025-01-17 | $17.51 | $23.01 | 1,700 |
| 2025-01-16 | $18.10 | $23.78 | 3,300 |
| 2025-01-15 | $18.68 | $24.55 | 100 |
| 2025-01-14 | $17.76 | $23.34 | 8,000 |
| 2025-01-13 | $18.01 | $23.67 | 0 |
| 2025-01-10 | $18.01 | $23.67 | 0 |
| 2025-01-08 | $18.01 | $23.67 | 0 |
| 2025-01-07 | $18.01 | $23.67 | 2,000 |
| 2025-01-06 | $18.64 | $24.49 | 0 |
| 2025-01-03 | $18.64 | $24.49 | 4,300 |
| 2025-01-02 | $18.02 | $23.68 | 1,800 |