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
- 1998-04-06 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 | $22.49 | $29.14 | 3,000 |
| 2025-12-30 | $22.48 | $29.13 | 700 |
| 2025-12-29 | $22.49 | $29.14 | 0 |
| 2025-12-26 | $22.49 | $29.14 | 0 |
| 2025-12-24 | $22.49 | $29.14 | 100 |
| 2025-12-23 | $22.20 | $28.76 | 3,800 |
| 2025-12-22 | $21.50 | $27.86 | 1,300 |
| 2025-12-19 | $19.78 | $25.63 | 8,700 |
| 2025-12-18 | $21.70 | $28.11 | 0 |
| 2025-12-17 | $21.70 | $28.11 | 300 |
| 2025-12-16 | $20.67 | $26.78 | 2,200 |
| 2025-12-15 | $22.25 | $28.83 | 0 |
| 2025-12-12 | $22.25 | $28.83 | 0 |
| 2025-12-11 | $22.25 | $28.83 | 0 |
| 2025-12-10 | $22.25 | $28.83 | 0 |
| 2025-12-09 | $22.25 | $28.83 | 0 |
| 2025-12-08 | $22.25 | $28.83 | 0 |
| 2025-12-05 | $22.25 | $28.83 | 0 |
| 2025-12-04 | $22.25 | $28.83 | 0 |
| 2025-12-03 | $22.25 | $28.83 | 100 |
| 2025-12-02 | $22.31 | $28.91 | 0 |
| 2025-12-01 | $22.31 | $28.91 | 1,500 |
| 2025-11-28 | $21.50 | $27.86 | 0 |
| 2025-11-26 | $21.50 | $27.86 | 0 |
| 2025-11-25 | $21.50 | $27.86 | 3,300 |
| 2025-11-24 | $21.50 | $27.86 | 0 |
| 2025-11-21 | $21.50 | $27.86 | 0 |
| 2025-11-20 | $21.50 | $27.86 | 0 |
| 2025-11-19 | $21.50 | $27.86 | 1,400 |
| 2025-11-18 | $21.42 | $27.75 | 0 |
| 2025-11-17 | $21.42 | $27.75 | 1,100 |
| 2025-11-14 | $21.97 | $28.46 | 1,700 |
| 2025-11-13 | $21.94 | $28.43 | 200 |
| 2025-11-12 | $22.75 | $29.48 | 200 |
| 2025-11-11 | $23.01 | $29.81 | 3,300 |
| 2025-11-10 | $23.72 | $30.73 | 0 |
| 2025-11-07 | $23.72 | $30.73 | 0 |
| 2025-11-06 | $23.72 | $30.73 | 0 |
| 2025-11-05 | $23.72 | $30.73 | 500 |
| 2025-11-04 | $24.49 | $31.73 | 0 |
| 2025-11-03 | $24.49 | $31.73 | 0 |
| 2025-10-31 | $24.49 | $31.73 | 0 |
| 2025-10-30 | $24.49 | $31.73 | 0 |
| 2025-10-29 | $24.49 | $31.73 | 100 |
| 2025-10-28 | $25.00 | $32.39 | 0 |
| 2025-10-27 | $25.00 | $32.39 | 0 |
| 2025-10-24 | $25.00 | $32.39 | 0 |
| 2025-10-23 | $25.00 | $32.39 | 0 |
| 2025-10-22 | $25.00 | $32.39 | 0 |
| 2025-10-21 | $25.00 | $32.39 | 300 |
| 2025-10-20 | $24.00 | $31.09 | 100 |
| 2025-10-17 | $23.65 | $30.64 | 0 |
| 2025-10-16 | $23.65 | $30.64 | 0 |
| 2025-10-15 | $23.65 | $30.64 | 0 |
| 2025-10-14 | $23.65 | $30.64 | 8,400 |
| 2025-10-13 | $23.50 | $30.45 | 0 |
| 2025-10-10 | $23.50 | $30.45 | 200 |
| 2025-10-09 | $23.71 | $30.72 | 7,100 |
| 2025-10-08 | $23.10 | $29.93 | 600,600 |
| 2025-10-07 | $24.25 | $31.42 | 0 |
| 2025-10-06 | $24.25 | $31.42 | 400 |
| 2025-10-03 | $23.93 | $31.00 | 4,100 |
| 2025-10-02 | $24.24 | $31.41 | 5,100 |
| 2025-10-01 | $24.23 | $31.39 | 5,700 |
| 2025-09-30 | $23.91 | $30.98 | 5,700 |
| 2025-09-29 | $23.70 | $30.71 | 1,200 |
| 2025-09-26 | $24.25 | $31.42 | 1,000 |
| 2025-09-25 | $23.60 | $30.58 | 0 |
| 2025-09-24 | $23.60 | $30.58 | 0 |
| 2025-09-23 | $23.60 | $30.58 | 2,600 |
| 2025-09-22 | $24.00 | $31.09 | 200 |
| 2025-09-19 | $24.00 | $31.09 | 10,000 |
| 2025-09-18 | $24.36 | $31.56 | 2,200 |
| 2025-09-17 | $24.50 | $31.74 | 11,800 |
| 2025-09-16 | $24.07 | $31.19 | 300 |
| 2025-09-15 | $24.30 | $31.48 | 1,300 |
| 2025-09-12 | $24.60 | $31.87 | 3,300 |
| 2025-09-11 | $24.38 | $31.59 | 4,600 |
| 2025-09-10 | $23.14 | $29.98 | 1,300 |
| 2025-09-09 | $23.45 | $30.38 | 900 |
| 2025-09-08 | $24.00 | $31.09 | 500 |
| 2025-09-05 | $23.95 | $31.03 | 2,000 |
| 2025-09-04 | $24.40 | $31.61 | 2,700 |
| 2025-09-03 | $23.50 | $30.45 | 1,600 |
| 2025-09-02 | $23.15 | $29.99 | 9,500 |
| 2025-08-29 | $23.21 | $30.07 | 1,300 |
| 2025-08-28 | $23.15 | $29.99 | 1,100 |
| 2025-08-27 | $22.90 | $29.67 | 500 |
| 2025-08-26 | $22.25 | $28.83 | 4,900 |
| 2025-08-25 | $22.20 | $28.76 | 300 |
| 2025-08-22 | $22.50 | $29.15 | 0 |
| 2025-08-21 | $22.50 | $29.15 | 4,300 |
| 2025-08-20 | $22.50 | $29.15 | 300 |
| 2025-08-19 | $22.78 | $29.51 | 6,200 |
| 2025-08-18 | $23.17 | $30.02 | 300 |
| 2025-08-15 | $23.16 | $30.01 | 2,300 |
| 2025-08-14 | $22.23 | $28.80 | 692,400 |
| 2025-08-13 | $22.83 | $29.58 | 1,200 |
| 2025-08-12 | $22.55 | $29.22 | 4,300 |
| 2025-08-11 | $23.00 | $29.80 | 131,900 |
| 2025-08-08 | $22.00 | $28.50 | 23,700 |
| 2025-08-07 | $19.87 | $25.74 | 12,600 |
| 2025-08-06 | $18.80 | $24.36 | 0 |
| 2025-08-05 | $18.80 | $24.36 | 300 |
| 2025-08-04 | $18.90 | $24.49 | 5,400 |
| 2025-08-01 | $17.30 | $22.41 | 0 |
| 2025-07-31 | $17.30 | $22.41 | 8,200 |
| 2025-07-30 | $17.55 | $22.74 | 0 |
| 2025-07-29 | $17.55 | $22.74 | 0 |
| 2025-07-28 | $17.55 | $22.74 | 3,600 |
| 2025-07-25 | $18.05 | $23.39 | 1,300 |
| 2025-07-24 | $19.00 | $24.62 | 0 |
| 2025-07-23 | $19.00 | $24.62 | 0 |
| 2025-07-22 | $19.00 | $24.62 | 0 |
| 2025-07-21 | $19.00 | $24.62 | 0 |
| 2025-07-18 | $19.00 | $24.62 | 0 |
| 2025-07-17 | $19.00 | $24.62 | 1,700 |
| 2025-07-16 | $18.85 | $24.42 | 10,300 |
| 2025-07-15 | $18.88 | $24.46 | 0 |
| 2025-07-14 | $18.88 | $24.46 | 400 |
| 2025-07-11 | $18.89 | $24.47 | 300 |
| 2025-07-10 | $18.40 | $23.84 | 100 |
| 2025-07-09 | $18.02 | $23.35 | 3,000 |
| 2025-07-08 | $18.40 | $23.84 | 900 |
| 2025-07-07 | $18.21 | $23.59 | 1,100 |
| 2025-07-03 | $18.75 | $24.29 | 0 |
| 2025-07-02 | $18.75 | $24.29 | 0 |
| 2025-07-01 | $18.75 | $24.29 | 0 |
| 2025-06-30 | $18.75 | $24.29 | 2,100 |
| 2025-06-27 | $18.20 | $23.58 | 3,900 |
| 2025-06-26 | $18.40 | $23.84 | 7,900 |
| 2025-06-25 | $18.25 | $23.64 | 0 |
| 2025-06-24 | $18.25 | $23.64 | 13,900 |
| 2025-06-23 | $18.00 | $23.32 | 4,200 |
| 2025-06-20 | $17.78 | $23.04 | 1,000 |
| 2025-06-18 | $18.25 | $23.64 | 800 |
| 2025-06-17 | $18.18 | $23.55 | 2,100 |
| 2025-06-16 | $18.25 | $23.64 | 20,000 |
| 2025-06-13 | $18.09 | $23.44 | 25,200 |
| 2025-06-12 | $18.46 | $23.92 | 14,300 |
| 2025-06-11 | $18.48 | $23.94 | 26,300 |
| 2025-06-10 | $18.33 | $23.75 | 3,600 |
| 2025-06-09 | $18.38 | $23.81 | 8,500 |
| 2025-06-06 | $18.24 | $23.63 | 4,200 |
| 2025-06-05 | $18.09 | $23.44 | 0 |
| 2025-06-04 | $18.09 | $23.44 | 28,800 |
| 2025-06-03 | $18.30 | $23.71 | 1,800 |
| 2025-06-02 | $19.55 | $25.33 | 600 |
| 2025-05-30 | $19.42 | $25.16 | 0 |
| 2025-05-29 | $19.42 | $25.16 | 12,800 |
| 2025-05-28 | $19.40 | $25.13 | 37,900 |
| 2025-05-27 | $18.40 | $23.84 | 12,500 |
| 2025-05-23 | $18.69 | $24.21 | 35,000 |
| 2025-05-22 | $18.66 | $24.18 | 10,000 |
| 2025-05-21 | $16.17 | $20.95 | 14,400 |
| 2025-05-20 | $16.15 | $20.92 | 1,100 |
| 2025-05-19 | $15.98 | $20.70 | 5,700 |
| 2025-05-16 | $16.00 | $20.73 | 200 |
| 2025-05-15 | $15.95 | $20.66 | 5,200 |
| 2025-05-14 | $15.99 | $20.72 | 2,600 |
| 2025-05-13 | $16.00 | $20.73 | 10,800 |
| 2025-05-12 | $16.00 | $20.73 | 183,400 |
| 2025-05-09 | $16.47 | $21.34 | 4,700 |
| 2025-05-08 | $16.55 | $21.44 | 0 |
| 2025-05-07 | $16.55 | $21.44 | 101,300 |
| 2025-05-06 | $16.50 | $21.38 | 200 |
| 2025-05-05 | $16.50 | $21.38 | 0 |
| 2025-05-02 | $16.50 | $21.38 | 1,700 |
| 2025-05-01 | $16.35 | $21.18 | 38,400 |
| 2025-04-30 | $16.34 | $21.17 | 1,300 |
| 2025-04-29 | $16.25 | $21.05 | 700 |
| 2025-04-28 | $16.25 | $21.05 | 2,000 |
| 2025-04-25 | $15.74 | $20.39 | 5,800 |
| 2025-04-24 | $16.00 | $20.73 | 100 |
| 2025-04-23 | $15.35 | $19.89 | 1,000 |
| 2025-04-22 | $15.79 | $20.46 | 0 |
| 2025-04-21 | $15.79 | $20.46 | 800 |
| 2025-04-17 | $15.75 | $20.41 | 300 |
| 2025-04-16 | $16.05 | $20.79 | 100 |
| 2025-04-15 | $16.40 | $21.25 | 1,900 |
| 2025-04-14 | $16.25 | $21.05 | 7,300 |
| 2025-04-11 | $15.00 | $19.43 | 1,800 |
| 2025-04-10 | $15.90 | $20.60 | 900 |
| 2025-04-09 | $15.95 | $20.66 | 10,600 |
| 2025-04-08 | $15.20 | $19.69 | 7,100 |
| 2025-04-07 | $15.00 | $19.43 | 2,600 |
| 2025-04-04 | $15.50 | $20.08 | 5,800 |
| 2025-04-03 | $17.01 | $22.04 | 300 |
| 2025-04-02 | $17.60 | $22.80 | 0 |
| 2025-04-01 | $17.60 | $22.80 | 400 |
| 2025-03-31 | $17.50 | $22.67 | 1,700 |
| 2025-03-28 | $17.80 | $23.06 | 200 |
| 2025-03-27 | $17.94 | $23.24 | 4,200 |
| 2025-03-26 | $17.50 | $22.67 | 1,700 |
| 2025-03-25 | $18.19 | $23.57 | 4,500 |
| 2025-03-24 | $18.15 | $23.52 | 3,200 |
| 2025-03-21 | $17.45 | $22.61 | 300 |
| 2025-03-20 | $17.29 | $22.40 | 2,900 |
| 2025-03-19 | $17.00 | $22.03 | 8,600 |
| 2025-03-18 | $16.91 | $21.91 | 500 |
| 2025-03-17 | $16.67 | $21.60 | 100 |
| 2025-03-14 | $16.67 | $21.60 | 5,900 |
| 2025-03-13 | $15.28 | $19.80 | 4,100 |
| 2025-03-12 | $15.70 | $20.34 | 600 |
| 2025-03-11 | $16.38 | $21.22 | 0 |
| 2025-03-10 | $16.38 | $21.22 | 0 |
| 2025-03-07 | $16.38 | $21.22 | 3,100 |
| 2025-03-06 | $16.95 | $21.96 | 0 |
| 2025-03-05 | $16.95 | $21.96 | 0 |
| 2025-03-04 | $16.95 | $21.96 | 200 |
| 2025-03-03 | $16.10 | $20.86 | 400 |
| 2025-02-28 | $17.90 | $23.19 | 1,500 |
| 2025-02-27 | $17.90 | $23.19 | 0 |
| 2025-02-26 | $17.90 | $23.19 | 0 |
| 2025-02-25 | $17.90 | $23.19 | 0 |
| 2025-02-24 | $17.90 | $23.19 | 3,500 |
| 2025-02-21 | $18.24 | $23.63 | 0 |
| 2025-02-20 | $18.24 | $23.63 | 0 |
| 2025-02-19 | $18.24 | $23.63 | 0 |
| 2025-02-18 | $18.24 | $23.63 | 0 |
| 2025-02-14 | $18.24 | $23.63 | 6,000 |
| 2025-02-13 | $18.18 | $23.55 | 0 |
| 2025-02-12 | $18.18 | $23.55 | 200 |
| 2025-02-11 | $17.50 | $22.67 | 2,200 |
| 2025-02-10 | $17.51 | $22.69 | 3,400 |
| 2025-02-07 | $18.21 | $23.59 | 0 |
| 2025-02-06 | $18.21 | $23.59 | 7,300 |
| 2025-02-05 | $16.95 | $21.96 | 4,900 |
| 2025-02-04 | $16.77 | $21.73 | 101,300 |
| 2025-02-03 | $16.50 | $21.38 | 1,500 |
| 2025-01-31 | $16.30 | $21.12 | 200 |
| 2025-01-30 | $16.75 | $21.70 | 1,100 |
| 2025-01-29 | $16.52 | $21.40 | 4,800 |
| 2025-01-28 | $17.50 | $22.67 | 2,200 |
| 2025-01-27 | $16.85 | $21.83 | 7,600 |
| 2025-01-24 | $17.50 | $22.67 | 4,100 |
| 2025-01-23 | $17.87 | $23.15 | 300 |
| 2025-01-22 | $17.75 | $23.00 | 2,300 |
| 2025-01-21 | $18.00 | $23.32 | 9,200 |
| 2025-01-17 | $18.17 | $23.54 | 2,000 |
| 2025-01-16 | $18.20 | $23.58 | 7,200 |
| 2025-01-15 | $18.24 | $23.63 | 1,100 |
| 2025-01-14 | $18.05 | $23.39 | 300 |
| 2025-01-13 | $17.80 | $23.06 | 2,600 |
| 2025-01-10 | $18.00 | $23.32 | 11,400 |
| 2025-01-08 | $17.90 | $23.19 | 0 |
| 2025-01-07 | $17.90 | $23.19 | 5,200 |
| 2025-01-06 | $18.32 | $23.74 | 4,200 |
| 2025-01-03 | $18.32 | $23.74 | 7,000 |
| 2025-01-02 | $17.69 | $22.92 | 200 |