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
- 1999-12-09 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 | $19.50 | $24.30 | 700 |
| 2025-12-30 | $19.43 | $24.21 | 200 |
| 2025-12-29 | $19.60 | $24.42 | 0 |
| 2025-12-26 | $19.60 | $24.42 | 0 |
| 2025-12-24 | $19.60 | $24.42 | 1,700 |
| 2025-12-23 | $19.50 | $24.30 | 0 |
| 2025-12-22 | $19.50 | $24.30 | 5,500 |
| 2025-12-19 | $19.82 | $24.70 | 11,800 |
| 2025-12-18 | $19.72 | $24.57 | 2,500 |
| 2025-12-17 | $19.66 | $24.50 | 0 |
| 2025-12-16 | $19.66 | $24.50 | 11,900 |
| 2025-12-15 | $18.50 | $23.05 | 7,100 |
| 2025-12-12 | $18.30 | $22.80 | 5,300 |
| 2025-12-11 | $19.75 | $24.61 | 0 |
| 2025-12-10 | $19.75 | $24.61 | 0 |
| 2025-12-09 | $19.75 | $24.61 | 8,200 |
| 2025-12-08 | $20.00 | $24.92 | 2,800 |
| 2025-12-05 | $20.20 | $25.17 | 0 |
| 2025-12-04 | $20.20 | $25.17 | 500 |
| 2025-12-03 | $20.00 | $24.92 | 7,800 |
| 2025-12-02 | $19.83 | $24.71 | 1,200 |
| 2025-12-01 | $19.90 | $24.80 | 2,600 |
| 2025-11-28 | $19.89 | $24.78 | 0 |
| 2025-11-26 | $19.89 | $24.78 | 0 |
| 2025-11-25 | $19.89 | $24.78 | 0 |
| 2025-11-24 | $19.89 | $24.78 | 0 |
| 2025-11-21 | $19.89 | $24.78 | 200 |
| 2025-11-20 | $20.00 | $24.92 | 10,700 |
| 2025-11-19 | $20.05 | $24.98 | 7,400 |
| 2025-11-18 | $19.80 | $24.67 | 500 |
| 2025-11-17 | $19.35 | $24.11 | 2,700 |
| 2025-11-14 | $19.50 | $24.30 | 1,900 |
| 2025-11-13 | $19.00 | $23.67 | 10,300 |
| 2025-11-12 | $19.95 | $24.86 | 5,700 |
| 2025-11-11 | $20.59 | $25.66 | 0 |
| 2025-11-10 | $20.59 | $25.66 | 2,100 |
| 2025-11-07 | $20.14 | $25.09 | 8,000 |
| 2025-11-06 | $20.17 | $25.13 | 9,700 |
| 2025-11-05 | $21.22 | $26.44 | 12,600 |
| 2025-11-04 | $21.33 | $26.58 | 1,600 |
| 2025-11-03 | $21.14 | $26.34 | 900 |
| 2025-10-31 | $21.45 | $26.73 | 0 |
| 2025-10-30 | $21.45 | $26.73 | 2,500 |
| 2025-10-29 | $21.25 | $26.48 | 3,100 |
| 2025-10-28 | $21.45 | $26.73 | 1,300 |
| 2025-10-27 | $21.50 | $26.79 | 33,900 |
| 2025-10-24 | $21.35 | $26.60 | 19,600 |
| 2025-10-23 | $21.98 | $27.39 | 500 |
| 2025-10-22 | $21.40 | $26.66 | 2,700 |
| 2025-10-21 | $21.66 | $26.99 | 11,300 |
| 2025-10-20 | $21.00 | $26.17 | 353,100 |
| 2025-10-17 | $20.70 | $25.79 | 2,300 |
| 2025-10-16 | $20.59 | $25.66 | 7,300 |
| 2025-10-15 | $20.79 | $25.90 | 200 |
| 2025-10-14 | $20.55 | $25.61 | 6,000 |
| 2025-10-13 | $21.10 | $26.29 | 200 |
| 2025-10-10 | $21.00 | $26.17 | 2,400 |
| 2025-10-09 | $20.89 | $26.03 | 10,200 |
| 2025-10-08 | $21.00 | $26.17 | 2,600 |
| 2025-10-07 | $21.29 | $26.53 | 17,000 |
| 2025-10-06 | $21.50 | $26.79 | 4,700 |
| 2025-10-03 | $21.79 | $27.15 | 51,400 |
| 2025-10-02 | $21.69 | $27.03 | 2,500 |
| 2025-10-01 | $20.51 | $25.56 | 11,300 |
| 2025-09-30 | $20.85 | $25.98 | 319,900 |
| 2025-09-29 | $21.78 | $27.14 | 1,600 |
| 2025-09-26 | $22.00 | $27.41 | 6,500 |
| 2025-09-25 | $21.87 | $27.25 | 400 |
| 2025-09-24 | $21.86 | $27.24 | 33,400 |
| 2025-09-23 | $21.96 | $27.36 | 12,100 |
| 2025-09-22 | $21.90 | $27.29 | 1,000 |
| 2025-09-19 | $22.12 | $27.56 | 7,900 |
| 2025-09-18 | $22.33 | $27.82 | 600 |
| 2025-09-17 | $22.27 | $27.75 | 2,800 |
| 2025-09-16 | $22.45 | $27.97 | 200 |
| 2025-09-15 | $22.20 | $27.66 | 3,900 |
| 2025-09-12 | $22.43 | $27.95 | 7,900 |
| 2025-09-11 | $22.49 | $28.02 | 185,900 |
| 2025-09-10 | $21.51 | $26.80 | 5,400 |
| 2025-09-09 | $22.09 | $27.52 | 13,500 |
| 2025-09-08 | $21.63 | $26.95 | 296,400 |
| 2025-09-05 | $22.55 | $28.10 | 30,900 |
| 2025-09-04 | $23.00 | $28.66 | 20,100 |
| 2025-09-03 | $22.60 | $28.16 | 28,700 |
| 2025-09-02 | $22.69 | $28.27 | 9,400 |
| 2025-08-29 | $22.70 | $28.28 | 0 |
| 2025-08-28 | $22.70 | $28.28 | 2,000 |
| 2025-08-27 | $21.68 | $27.01 | 77,200 |
| 2025-08-26 | $21.35 | $26.60 | 300 |
| 2025-08-25 | $21.40 | $26.66 | 0 |
| 2025-08-22 | $21.40 | $26.66 | 3,300 |
| 2025-08-21 | $21.10 | $26.29 | 0 |
| 2025-08-20 | $21.10 | $26.29 | 400 |
| 2025-08-19 | $21.53 | $26.83 | 6,700 |
| 2025-08-18 | $21.86 | $27.24 | 200 |
| 2025-08-15 | $21.75 | $27.10 | 12,200 |
| 2025-08-14 | $21.68 | $27.01 | 2,300 |
| 2025-08-13 | $21.87 | $27.25 | 3,700 |
| 2025-08-12 | $21.45 | $26.73 | 800 |
| 2025-08-11 | $22.62 | $28.18 | 13,900 |
| 2025-08-08 | $20.91 | $26.05 | 80,100 |
| 2025-08-07 | $18.50 | $23.05 | 4,700 |
| 2025-08-06 | $18.10 | $22.55 | 2,200 |
| 2025-08-05 | $17.85 | $22.24 | 1,800 |
| 2025-08-04 | $17.94 | $22.35 | 3,200 |
| 2025-08-01 | $17.86 | $22.25 | 24,700 |
| 2025-07-31 | $16.25 | $20.25 | 8,400 |
| 2025-07-30 | $16.01 | $19.95 | 14,400 |
| 2025-07-29 | $16.95 | $21.12 | 1,900 |
| 2025-07-28 | $17.05 | $21.24 | 4,300 |
| 2025-07-25 | $17.81 | $22.19 | 23,800 |
| 2025-07-24 | $17.75 | $22.12 | 600 |
| 2025-07-23 | $17.75 | $22.12 | 16,400 |
| 2025-07-22 | $17.50 | $21.81 | 700 |
| 2025-07-21 | $17.50 | $21.81 | 0 |
| 2025-07-18 | $17.50 | $21.81 | 5,700 |
| 2025-07-17 | $17.76 | $22.13 | 2,600 |
| 2025-07-16 | $18.22 | $22.70 | 300 |
| 2025-07-15 | $18.37 | $22.89 | 1,200 |
| 2025-07-14 | $18.29 | $22.79 | 900 |
| 2025-07-11 | $18.00 | $22.43 | 2,600 |
| 2025-07-10 | $18.01 | $22.44 | 27,500 |
| 2025-07-09 | $17.40 | $21.68 | 2,900 |
| 2025-07-08 | $17.59 | $21.92 | 100 |
| 2025-07-07 | $18.25 | $22.74 | 5,500 |
| 2025-07-03 | $18.30 | $22.80 | 300 |
| 2025-07-02 | $18.50 | $23.05 | 200 |
| 2025-07-01 | $18.50 | $23.05 | 300 |
| 2025-06-30 | $18.50 | $23.05 | 100 |
| 2025-06-27 | $18.50 | $23.05 | 1,100 |
| 2025-06-26 | $18.55 | $23.11 | 800 |
| 2025-06-25 | $18.08 | $22.53 | 0 |
| 2025-06-24 | $18.08 | $22.53 | 300 |
| 2025-06-23 | $18.00 | $22.43 | 3,500 |
| 2025-06-20 | $17.85 | $22.24 | 4,600 |
| 2025-06-18 | $18.00 | $22.43 | 0 |
| 2025-06-17 | $18.00 | $22.43 | 4,600 |
| 2025-06-16 | $18.00 | $22.43 | 5,700 |
| 2025-06-13 | $18.74 | $23.35 | 900 |
| 2025-06-12 | $18.73 | $23.34 | 2,400 |
| 2025-06-11 | $18.70 | $23.30 | 3,600 |
| 2025-06-10 | $18.20 | $22.68 | 200 |
| 2025-06-09 | $18.20 | $22.68 | 25,100 |
| 2025-06-06 | $18.02 | $22.45 | 1,500 |
| 2025-06-05 | $17.75 | $22.12 | 1,300 |
| 2025-06-04 | $19.10 | $23.80 | 0 |
| 2025-06-03 | $19.10 | $23.80 | 100 |
| 2025-06-02 | $19.20 | $23.92 | 3,700 |
| 2025-05-30 | $19.00 | $23.67 | 1,800 |
| 2025-05-29 | $19.01 | $23.69 | 7,000 |
| 2025-05-28 | $18.94 | $23.60 | 34,500 |
| 2025-05-27 | $18.75 | $23.36 | 3,800 |
| 2025-05-23 | $18.75 | $23.36 | 800 |
| 2025-05-22 | $18.75 | $23.36 | 18,600 |
| 2025-05-21 | $16.00 | $19.94 | 100 |
| 2025-05-20 | $16.25 | $20.25 | 1,200 |
| 2025-05-19 | $15.90 | $19.81 | 4,600 |
| 2025-05-16 | $16.01 | $19.95 | 0 |
| 2025-05-15 | $16.01 | $19.95 | 0 |
| 2025-05-14 | $16.01 | $19.95 | 0 |
| 2025-05-13 | $16.01 | $19.95 | 3,000 |
| 2025-05-12 | $16.00 | $19.94 | 100 |
| 2025-05-09 | $16.12 | $20.09 | 0 |
| 2025-05-08 | $16.12 | $20.09 | 1,000 |
| 2025-05-07 | $16.26 | $20.26 | 0 |
| 2025-05-06 | $16.26 | $20.26 | 0 |
| 2025-05-05 | $16.26 | $20.26 | 0 |
| 2025-05-02 | $16.26 | $20.26 | 500 |
| 2025-05-01 | $16.20 | $20.19 | 0 |
| 2025-04-30 | $16.20 | $20.19 | 100 |
| 2025-04-29 | $15.74 | $19.61 | 0 |
| 2025-04-28 | $15.74 | $19.61 | 0 |
| 2025-04-25 | $15.74 | $19.61 | 200 |
| 2025-04-24 | $15.90 | $19.81 | 1,000 |
| 2025-04-23 | $15.92 | $19.84 | 400 |
| 2025-04-22 | $16.10 | $20.06 | 0 |
| 2025-04-21 | $16.10 | $20.06 | 0 |
| 2025-04-17 | $16.10 | $20.06 | 0 |
| 2025-04-16 | $16.10 | $20.06 | 0 |
| 2025-04-15 | $16.10 | $20.06 | 0 |
| 2025-04-14 | $16.10 | $20.06 | 6,400 |
| 2025-04-11 | $15.75 | $19.62 | 1,000 |
| 2025-04-10 | $16.08 | $20.04 | 1,000 |
| 2025-04-09 | $14.96 | $18.64 | 800 |
| 2025-04-08 | $14.66 | $18.27 | 0 |
| 2025-04-07 | $14.66 | $18.27 | 2,900 |
| 2025-04-04 | $15.69 | $19.55 | 1,900 |
| 2025-04-03 | $16.50 | $20.56 | 4,700 |
| 2025-04-02 | $17.02 | $21.21 | 500 |
| 2025-04-01 | $17.29 | $21.54 | 1,400 |
| 2025-03-31 | $17.75 | $22.12 | 0 |
| 2025-03-28 | $17.75 | $22.12 | 1,100 |
| 2025-03-27 | $17.99 | $22.42 | 2,000 |
| 2025-03-26 | $18.00 | $22.43 | 0 |
| 2025-03-25 | $18.00 | $22.43 | 4,800 |
| 2025-03-24 | $17.61 | $21.94 | 2,900 |
| 2025-03-21 | $16.85 | $21.00 | 1,900 |
| 2025-03-20 | $17.13 | $21.34 | 1,300 |
| 2025-03-19 | $16.70 | $20.81 | 16,600 |
| 2025-03-18 | $16.20 | $20.19 | 3,000 |
| 2025-03-17 | $16.00 | $19.94 | 6,000 |
| 2025-03-14 | $15.65 | $19.50 | 6,600 |
| 2025-03-13 | $14.70 | $18.32 | 2,600 |
| 2025-03-12 | $15.00 | $18.69 | 1,600 |
| 2025-03-11 | $14.80 | $18.44 | 1,900 |
| 2025-03-10 | $15.07 | $18.78 | 2,600 |
| 2025-03-07 | $15.96 | $19.89 | 1,900 |
| 2025-03-06 | $16.00 | $19.94 | 2,300 |
| 2025-03-05 | $16.03 | $19.97 | 100 |
| 2025-03-04 | $16.10 | $20.06 | 3,500 |
| 2025-03-03 | $16.10 | $20.06 | 1,100 |
| 2025-02-28 | $16.92 | $21.08 | 400 |
| 2025-02-27 | $16.86 | $21.01 | 0 |
| 2025-02-26 | $16.86 | $21.01 | 1,100 |
| 2025-02-25 | $16.60 | $20.68 | 14,800 |
| 2025-02-24 | $17.87 | $22.27 | 21,200 |
| 2025-02-21 | $17.00 | $21.18 | 400 |
| 2025-02-20 | $17.25 | $21.49 | 300 |
| 2025-02-19 | $17.29 | $21.54 | 0 |
| 2025-02-18 | $17.29 | $21.54 | 400 |
| 2025-02-14 | $17.85 | $22.24 | 900 |
| 2025-02-13 | $17.84 | $22.23 | 500 |
| 2025-02-12 | $17.00 | $21.18 | 0 |
| 2025-02-11 | $17.00 | $21.18 | 1,500 |
| 2025-02-10 | $17.50 | $21.81 | 3,200 |
| 2025-02-07 | $17.25 | $21.49 | 5,700 |
| 2025-02-06 | $17.35 | $21.62 | 3,500 |
| 2025-02-05 | $16.25 | $20.25 | 3,000 |
| 2025-02-04 | $16.26 | $20.26 | 3,000 |
| 2025-02-03 | $15.99 | $19.92 | 2,800 |
| 2025-01-31 | $16.00 | $19.94 | 3,400 |
| 2025-01-30 | $16.00 | $19.94 | 900 |
| 2025-01-29 | $17.68 | $22.03 | 0 |
| 2025-01-28 | $17.68 | $22.03 | 1,000 |
| 2025-01-27 | $16.43 | $20.47 | 2,300 |
| 2025-01-24 | $17.30 | $21.56 | 0 |
| 2025-01-23 | $17.30 | $21.56 | 3,300 |
| 2025-01-22 | $17.50 | $21.81 | 1,500 |
| 2025-01-21 | $17.59 | $21.92 | 2,400 |
| 2025-01-17 | $18.10 | $22.55 | 3,700 |
| 2025-01-16 | $18.25 | $22.74 | 1,800 |
| 2025-01-15 | $17.60 | $21.93 | 5,400 |
| 2025-01-14 | $18.14 | $22.60 | 3,500 |
| 2025-01-13 | $17.88 | $22.28 | 400 |
| 2025-01-10 | $17.90 | $22.30 | 800 |
| 2025-01-08 | $17.36 | $21.63 | 1,200 |
| 2025-01-07 | $17.36 | $21.63 | 1,000 |
| 2025-01-06 | $17.66 | $22.00 | 8,100 |
| 2025-01-03 | $17.85 | $22.24 | 10,100 |
| 2025-01-02 | $16.75 | $20.87 | 1,100 |