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
- 2001-03-01 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 | $23.37 | 2,200 |
| 2025-12-30 | $18.50 | $22.76 | 500 |
| 2025-12-29 | $18.50 | $22.76 | 3,900 |
| 2025-12-26 | $18.85 | $23.19 | 1,200 |
| 2025-12-24 | $18.70 | $23.00 | 57,100 |
| 2025-12-23 | $18.55 | $22.82 | 6,100 |
| 2025-12-22 | $18.55 | $22.82 | 200 |
| 2025-12-19 | $18.16 | $22.34 | 200 |
| 2025-12-18 | $18.25 | $22.45 | 900 |
| 2025-12-17 | $18.60 | $22.88 | 12,900 |
| 2025-12-16 | $18.55 | $22.82 | 33,500 |
| 2025-12-15 | $18.30 | $22.51 | 2,900 |
| 2025-12-12 | $18.00 | $22.14 | 4,700 |
| 2025-12-11 | $18.00 | $22.14 | 0 |
| 2025-12-10 | $18.00 | $22.14 | 0 |
| 2025-12-09 | $18.00 | $22.14 | 0 |
| 2025-12-08 | $18.00 | $22.14 | 100 |
| 2025-12-05 | $19.00 | $23.37 | 400 |
| 2025-12-04 | $19.10 | $23.50 | 800 |
| 2025-12-03 | $19.06 | $23.45 | 1,200 |
| 2025-12-02 | $18.50 | $22.76 | 1,400 |
| 2025-12-01 | $18.25 | $22.45 | 0 |
| 2025-11-28 | $18.25 | $22.45 | 0 |
| 2025-11-26 | $18.25 | $22.45 | 0 |
| 2025-11-25 | $18.25 | $22.45 | 600 |
| 2025-11-24 | $18.50 | $22.76 | 500 |
| 2025-11-21 | $17.67 | $21.74 | 300 |
| 2025-11-20 | $18.61 | $22.89 | 0 |
| 2025-11-19 | $18.61 | $22.89 | 0 |
| 2025-11-18 | $18.61 | $22.89 | 0 |
| 2025-11-17 | $18.61 | $22.89 | 0 |
| 2025-11-14 | $18.61 | $22.89 | 200 |
| 2025-11-13 | $18.25 | $22.45 | 1,100 |
| 2025-11-12 | $18.59 | $22.87 | 7,700 |
| 2025-11-11 | $19.41 | $23.88 | 400 |
| 2025-11-10 | $19.56 | $24.06 | 0 |
| 2025-11-07 | $19.56 | $24.06 | 9,600 |
| 2025-11-06 | $19.82 | $24.38 | 1,600 |
| 2025-11-05 | $20.20 | $24.85 | 2,600 |
| 2025-11-04 | $20.98 | $25.81 | 0 |
| 2025-11-03 | $20.98 | $25.81 | 0 |
| 2025-10-31 | $20.98 | $25.81 | 0 |
| 2025-10-30 | $20.98 | $25.81 | 0 |
| 2025-10-29 | $20.98 | $25.81 | 0 |
| 2025-10-28 | $20.98 | $25.81 | 1,500 |
| 2025-10-27 | $20.56 | $25.29 | 246,400 |
| 2025-10-24 | $20.55 | $25.28 | 2,900 |
| 2025-10-23 | $21.32 | $26.23 | 0 |
| 2025-10-22 | $21.32 | $26.23 | 600 |
| 2025-10-21 | $20.77 | $25.55 | 1,300 |
| 2025-10-20 | $21.00 | $25.83 | 5,200 |
| 2025-10-17 | $20.77 | $25.55 | 600 |
| 2025-10-16 | $19.82 | $24.38 | 6,500 |
| 2025-10-15 | $20.06 | $24.68 | 3,100 |
| 2025-10-14 | $19.53 | $24.02 | 13,900 |
| 2025-10-13 | $19.99 | $24.59 | 10,300 |
| 2025-10-10 | $20.99 | $25.82 | 300 |
| 2025-10-09 | $21.10 | $25.96 | 7,300 |
| 2025-10-08 | $20.90 | $25.71 | 400 |
| 2025-10-07 | $21.06 | $25.91 | 10,900 |
| 2025-10-06 | $21.07 | $25.92 | 7,000 |
| 2025-10-03 | $21.78 | $26.79 | 1,400 |
| 2025-10-02 | $22.09 | $27.17 | 100 |
| 2025-10-01 | $21.40 | $26.32 | 311,500 |
| 2025-09-30 | $20.98 | $25.81 | 13,000 |
| 2025-09-29 | $21.12 | $25.98 | 1,800 |
| 2025-09-26 | $21.83 | $26.85 | 100 |
| 2025-09-25 | $21.84 | $26.87 | 0 |
| 2025-09-24 | $21.84 | $26.87 | 1,200 |
| 2025-09-23 | $21.40 | $26.32 | 0 |
| 2025-09-22 | $21.40 | $26.32 | 14,800 |
| 2025-09-19 | $21.86 | $26.89 | 6,700 |
| 2025-09-18 | $21.94 | $26.99 | 2,100 |
| 2025-09-17 | $21.79 | $26.80 | 6,200 |
| 2025-09-16 | $22.10 | $27.19 | 0 |
| 2025-09-15 | $22.10 | $27.19 | 41,900 |
| 2025-09-12 | $22.10 | $27.19 | 1,900 |
| 2025-09-11 | $22.00 | $27.06 | 14,400 |
| 2025-09-10 | $21.75 | $26.76 | 2,500 |
| 2025-09-09 | $22.00 | $27.06 | 9,400 |
| 2025-09-08 | $22.33 | $27.47 | 6,000 |
| 2025-09-05 | $22.30 | $27.43 | 3,100 |
| 2025-09-04 | $22.50 | $27.68 | 0 |
| 2025-09-03 | $22.50 | $27.68 | 3,000 |
| 2025-09-02 | $22.50 | $27.68 | 1,400 |
| 2025-08-29 | $21.88 | $26.92 | 70,400 |
| 2025-08-28 | $22.00 | $27.06 | 400 |
| 2025-08-27 | $21.79 | $26.80 | 4,300 |
| 2025-08-26 | $20.70 | $25.46 | 3,600 |
| 2025-08-25 | $21.00 | $25.83 | 2,900 |
| 2025-08-22 | $21.25 | $26.14 | 1,200 |
| 2025-08-21 | $21.25 | $26.14 | 1,100 |
| 2025-08-20 | $21.01 | $25.85 | 700 |
| 2025-08-19 | $21.01 | $25.85 | 28,000 |
| 2025-08-18 | $22.00 | $27.06 | 3,900 |
| 2025-08-15 | $22.00 | $27.06 | 0 |
| 2025-08-14 | $22.00 | $27.06 | 45,000 |
| 2025-08-13 | $21.70 | $26.69 | 6,900 |
| 2025-08-12 | $21.75 | $26.76 | 102,700 |
| 2025-08-11 | $22.35 | $27.49 | 55,300 |
| 2025-08-08 | $20.91 | $25.72 | 70,600 |
| 2025-08-07 | $18.75 | $23.06 | 700 |
| 2025-08-06 | $18.09 | $22.25 | 0 |
| 2025-08-05 | $18.09 | $22.25 | 4,400 |
| 2025-08-04 | $18.00 | $22.14 | 1,700 |
| 2025-08-01 | $17.93 | $22.06 | 6,300 |
| 2025-07-31 | $16.67 | $20.51 | 1,200 |
| 2025-07-30 | $16.67 | $20.51 | 0 |
| 2025-07-29 | $16.67 | $20.51 | 0 |
| 2025-07-28 | $16.67 | $20.51 | 100 |
| 2025-07-25 | $17.00 | $20.91 | 3,200 |
| 2025-07-24 | $18.10 | $22.27 | 4,300 |
| 2025-07-23 | $17.95 | $22.08 | 5,200 |
| 2025-07-22 | $17.79 | $21.88 | 2,200 |
| 2025-07-21 | $17.75 | $21.83 | 400 |
| 2025-07-18 | $17.75 | $21.83 | 1,600 |
| 2025-07-17 | $18.65 | $22.94 | 0 |
| 2025-07-16 | $18.65 | $22.94 | 0 |
| 2025-07-15 | $18.65 | $22.94 | 0 |
| 2025-07-14 | $18.65 | $22.94 | 0 |
| 2025-07-11 | $18.65 | $22.94 | 51,200 |
| 2025-07-10 | $17.85 | $21.96 | 3,600 |
| 2025-07-09 | $17.20 | $21.16 | 200 |
| 2025-07-08 | $17.60 | $21.65 | 100 |
| 2025-07-07 | $17.80 | $21.90 | 1,500 |
| 2025-07-03 | $18.25 | $22.45 | 0 |
| 2025-07-02 | $18.25 | $22.45 | 0 |
| 2025-07-01 | $18.25 | $22.45 | 0 |
| 2025-06-30 | $18.25 | $22.45 | 0 |
| 2025-06-27 | $18.25 | $22.45 | 900 |
| 2025-06-26 | $18.25 | $22.45 | 32,000 |
| 2025-06-25 | $18.30 | $22.51 | 0 |
| 2025-06-24 | $18.30 | $22.51 | 0 |
| 2025-06-23 | $18.30 | $22.51 | 0 |
| 2025-06-20 | $18.30 | $22.51 | 0 |
| 2025-06-18 | $18.30 | $22.51 | 0 |
| 2025-06-17 | $18.30 | $22.51 | 0 |
| 2025-06-16 | $18.30 | $22.51 | 2,100 |
| 2025-06-13 | $18.46 | $22.71 | 400 |
| 2025-06-12 | $18.47 | $22.72 | 10,800 |
| 2025-06-11 | $18.49 | $22.75 | 6,700 |
| 2025-06-10 | $18.16 | $22.34 | 1,100 |
| 2025-06-09 | $18.45 | $22.70 | 4,800 |
| 2025-06-06 | $18.26 | $22.46 | 3,800 |
| 2025-06-05 | $18.23 | $22.43 | 5,600 |
| 2025-06-04 | $17.90 | $22.02 | 6,400 |
| 2025-06-03 | $17.99 | $22.13 | 2,000 |
| 2025-06-02 | $19.11 | $23.51 | 0 |
| 2025-05-30 | $19.11 | $23.51 | 0 |
| 2025-05-29 | $19.11 | $23.51 | 100 |
| 2025-05-28 | $19.66 | $24.18 | 3,200 |
| 2025-05-27 | $18.90 | $23.25 | 5,000 |
| 2025-05-23 | $18.54 | $22.81 | 200 |
| 2025-05-22 | $19.00 | $23.37 | 2,000 |
| 2025-05-21 | $16.34 | $20.10 | 0 |
| 2025-05-20 | $16.34 | $20.10 | 100 |
| 2025-05-19 | $16.10 | $19.81 | 0 |
| 2025-05-16 | $16.10 | $19.81 | 0 |
| 2025-05-15 | $16.10 | $19.81 | 0 |
| 2025-05-14 | $16.10 | $19.81 | 0 |
| 2025-05-13 | $16.10 | $19.81 | 100 |
| 2025-05-12 | $16.00 | $19.68 | 600 |
| 2025-05-09 | $16.00 | $19.68 | 3,100 |
| 2025-05-08 | $16.00 | $19.68 | 0 |
| 2025-05-07 | $16.00 | $19.68 | 100 |
| 2025-05-06 | $16.15 | $19.87 | 0 |
| 2025-05-05 | $16.15 | $19.87 | 0 |
| 2025-05-02 | $16.15 | $19.87 | 0 |
| 2025-05-01 | $16.15 | $19.87 | 1,000 |
| 2025-04-30 | $16.68 | $20.52 | 100 |
| 2025-04-29 | $16.87 | $20.75 | 0 |
| 2025-04-28 | $16.87 | $20.75 | 4,000 |
| 2025-04-25 | $15.33 | $18.86 | 0 |
| 2025-04-24 | $15.33 | $18.86 | 0 |
| 2025-04-23 | $15.33 | $18.86 | 3,200 |
| 2025-04-22 | $15.50 | $19.07 | 0 |
| 2025-04-21 | $15.50 | $19.07 | 0 |
| 2025-04-17 | $15.50 | $19.07 | 400 |
| 2025-04-16 | $16.00 | $19.68 | 4,600 |
| 2025-04-15 | $16.19 | $19.92 | 0 |
| 2025-04-14 | $16.19 | $19.92 | 2,100 |
| 2025-04-11 | $16.00 | $19.68 | 0 |
| 2025-04-10 | $16.00 | $19.68 | 20,000 |
| 2025-04-09 | $16.00 | $19.68 | 34,100 |
| 2025-04-08 | $16.00 | $19.68 | 1,000 |
| 2025-04-07 | $15.30 | $18.82 | 200 |
| 2025-04-04 | $16.50 | $20.30 | 2,200 |
| 2025-04-03 | $18.00 | $22.14 | 0 |
| 2025-04-02 | $18.00 | $22.14 | 0 |
| 2025-04-01 | $18.00 | $22.14 | 0 |
| 2025-03-31 | $18.00 | $22.14 | 700 |
| 2025-03-28 | $18.00 | $22.14 | 700 |
| 2025-03-27 | $18.10 | $22.27 | 3,600 |
| 2025-03-26 | $18.40 | $22.63 | 2,200 |
| 2025-03-25 | $18.36 | $22.59 | 300 |
| 2025-03-24 | $18.00 | $22.14 | 2,900 |
| 2025-03-21 | $18.35 | $22.57 | 0 |
| 2025-03-20 | $18.35 | $22.57 | 11,500 |
| 2025-03-19 | $18.73 | $23.04 | 4,000 |
| 2025-03-18 | $18.04 | $22.19 | 4,100 |
| 2025-03-17 | $17.23 | $21.20 | 4,300 |
| 2025-03-14 | $17.14 | $21.08 | 5,000 |
| 2025-03-13 | $14.96 | $18.40 | 1,400 |
| 2025-03-12 | $15.64 | $19.24 | 0 |
| 2025-03-11 | $15.64 | $19.24 | 200 |
| 2025-03-10 | $15.53 | $19.10 | 4,200 |
| 2025-03-07 | $16.18 | $19.90 | 400 |
| 2025-03-06 | $16.99 | $20.90 | 1,600 |
| 2025-03-05 | $17.39 | $21.39 | 2,000 |
| 2025-03-04 | $16.94 | $20.84 | 700 |
| 2025-03-03 | $18.30 | $22.51 | 700 |
| 2025-02-28 | $18.72 | $23.03 | 0 |
| 2025-02-27 | $18.72 | $23.03 | 0 |
| 2025-02-26 | $18.72 | $23.03 | 28,100 |
| 2025-02-25 | $18.89 | $23.24 | 12,800 |
| 2025-02-24 | $18.50 | $22.76 | 0 |
| 2025-02-21 | $18.50 | $22.76 | 500 |
| 2025-02-20 | $18.49 | $22.75 | 19,300 |
| 2025-02-19 | $18.50 | $22.76 | 0 |
| 2025-02-18 | $18.50 | $22.76 | 2,500 |
| 2025-02-14 | $18.25 | $22.45 | 0 |
| 2025-02-13 | $18.25 | $22.45 | 0 |
| 2025-02-12 | $18.25 | $22.45 | 0 |
| 2025-02-11 | $18.25 | $22.45 | 0 |
| 2025-02-10 | $18.25 | $22.45 | 3,900 |
| 2025-02-07 | $18.60 | $22.88 | 10,200 |
| 2025-02-06 | $18.24 | $22.44 | 2,000 |
| 2025-02-05 | $18.39 | $22.62 | 11,000 |
| 2025-02-04 | $16.25 | $19.99 | 0 |
| 2025-02-03 | $16.25 | $19.99 | 1,800 |
| 2025-01-31 | $16.26 | $20.00 | 100 |
| 2025-01-30 | $16.39 | $20.16 | 7,200 |
| 2025-01-29 | $16.56 | $20.37 | 3,500 |
| 2025-01-28 | $17.26 | $21.23 | 5,300 |
| 2025-01-27 | $18.50 | $22.76 | 0 |
| 2025-01-24 | $18.50 | $22.76 | 10,000 |
| 2025-01-23 | $19.00 | $23.37 | 21,200 |
| 2025-01-22 | $18.75 | $23.06 | 68,800 |
| 2025-01-21 | $19.00 | $23.37 | 75,000 |
| 2025-01-17 | $19.00 | $23.37 | 47,100 |
| 2025-01-16 | $19.00 | $23.37 | 45,700 |
| 2025-01-15 | $19.00 | $23.37 | 16,400 |
| 2025-01-14 | $18.26 | $22.46 | 26,900 |
| 2025-01-13 | $18.00 | $22.14 | 7,600 |
| 2025-01-10 | $18.00 | $22.14 | 200,000 |
| 2025-01-08 | $17.81 | $21.91 | 700 |
| 2025-01-07 | $18.25 | $22.45 | 200 |
| 2025-01-06 | $19.43 | $23.90 | 3,100 |
| 2025-01-03 | $19.50 | $23.99 | 13,400 |
| 2025-01-02 | $16.50 | $20.30 | 6,300 |