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
- 2003-06-12 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 | $21.69 | $34.84 | 300 |
| 2025-12-30 | $22.00 | $35.34 | 0 |
| 2025-12-29 | $22.00 | $35.34 | 3,000 |
| 2025-12-26 | $22.01 | $35.36 | 0 |
| 2025-12-24 | $22.01 | $35.36 | 0 |
| 2025-12-23 | $22.01 | $35.36 | 0 |
| 2025-12-22 | $22.01 | $35.36 | 0 |
| 2025-12-19 | $22.01 | $35.36 | 0 |
| 2025-12-18 | $22.01 | $35.36 | 0 |
| 2025-12-17 | $22.01 | $35.36 | 0 |
| 2025-12-16 | $22.01 | $35.36 | 200 |
| 2025-12-15 | $24.25 | $38.96 | 0 |
| 2025-12-12 | $24.25 | $38.96 | 0 |
| 2025-12-11 | $24.25 | $38.96 | 0 |
| 2025-12-10 | $24.25 | $38.96 | 0 |
| 2025-12-09 | $24.25 | $38.96 | 0 |
| 2025-12-08 | $24.25 | $38.96 | 0 |
| 2025-12-05 | $24.25 | $38.96 | 0 |
| 2025-12-04 | $24.25 | $38.96 | 0 |
| 2025-12-03 | $24.25 | $38.96 | 0 |
| 2025-12-02 | $24.25 | $38.96 | 500 |
| 2025-12-01 | $24.25 | $38.96 | 0 |
| 2025-11-28 | $24.25 | $38.96 | 0 |
| 2025-11-26 | $24.25 | $38.96 | 0 |
| 2025-11-25 | $24.25 | $38.96 | 2,100 |
| 2025-11-24 | $24.12 | $38.75 | 3,700 |
| 2025-11-21 | $23.25 | $37.35 | 0 |
| 2025-11-20 | $23.25 | $37.35 | 2,400 |
| 2025-11-19 | $23.25 | $37.35 | 700 |
| 2025-11-18 | $23.00 | $36.95 | 0 |
| 2025-11-17 | $23.00 | $36.95 | 0 |
| 2025-11-14 | $23.00 | $36.95 | 3,700 |
| 2025-11-13 | $23.02 | $36.98 | 3,300 |
| 2025-11-12 | $23.33 | $37.48 | 100 |
| 2025-11-11 | $24.52 | $39.39 | 0 |
| 2025-11-10 | $24.52 | $39.39 | 0 |
| 2025-11-07 | $24.52 | $39.39 | 0 |
| 2025-11-06 | $24.52 | $39.39 | 0 |
| 2025-11-05 | $24.52 | $39.39 | 200 |
| 2025-11-04 | $24.52 | $39.39 | 700 |
| 2025-11-03 | $24.76 | $39.77 | 1,000 |
| 2025-10-31 | $25.50 | $40.96 | 0 |
| 2025-10-30 | $25.50 | $40.96 | 200 |
| 2025-10-29 | $26.00 | $41.77 | 0 |
| 2025-10-28 | $26.00 | $41.77 | 200 |
| 2025-10-27 | $25.54 | $41.03 | 0 |
| 2025-10-24 | $25.54 | $41.03 | 0 |
| 2025-10-23 | $25.54 | $41.03 | 0 |
| 2025-10-22 | $25.54 | $41.03 | 0 |
| 2025-10-21 | $25.54 | $41.03 | 500 |
| 2025-10-20 | $26.70 | $42.89 | 0 |
| 2025-10-17 | $26.70 | $42.89 | 200 |
| 2025-10-16 | $25.27 | $40.59 | 7,600 |
| 2025-10-15 | $24.27 | $38.99 | 0 |
| 2025-10-14 | $24.27 | $38.99 | 4,500 |
| 2025-10-13 | $25.81 | $41.46 | 500 |
| 2025-10-10 | $25.79 | $41.43 | 100 |
| 2025-10-09 | $25.85 | $41.53 | 2,900 |
| 2025-10-08 | $25.25 | $40.56 | 800 |
| 2025-10-07 | $26.50 | $42.57 | 400 |
| 2025-10-06 | $26.50 | $42.57 | 4,600 |
| 2025-10-03 | $25.59 | $41.11 | 2,400 |
| 2025-10-02 | $26.60 | $42.73 | 900 |
| 2025-10-01 | $26.76 | $42.99 | 400 |
| 2025-09-30 | $25.51 | $40.98 | 0 |
| 2025-09-29 | $25.51 | $40.98 | 400 |
| 2025-09-26 | $25.26 | $40.58 | 0 |
| 2025-09-25 | $25.26 | $40.58 | 0 |
| 2025-09-24 | $25.26 | $40.58 | 0 |
| 2025-09-23 | $25.26 | $40.58 | 0 |
| 2025-09-22 | $25.26 | $40.58 | 0 |
| 2025-09-19 | $25.26 | $40.58 | 600 |
| 2025-09-18 | $26.50 | $42.57 | 0 |
| 2025-09-17 | $26.50 | $42.57 | 100 |
| 2025-09-16 | $26.50 | $42.57 | 0 |
| 2025-09-15 | $26.50 | $42.57 | 0 |
| 2025-09-12 | $26.50 | $42.57 | 0 |
| 2025-09-11 | $26.50 | $42.57 | 0 |
| 2025-09-10 | $26.50 | $42.57 | 100 |
| 2025-09-09 | $27.00 | $43.37 | 200 |
| 2025-09-08 | $26.06 | $41.86 | 0 |
| 2025-09-05 | $26.06 | $41.86 | 0 |
| 2025-09-04 | $26.06 | $41.86 | 800 |
| 2025-09-03 | $25.75 | $41.37 | 500 |
| 2025-09-02 | $24.95 | $40.08 | 500 |
| 2025-08-29 | $24.95 | $40.08 | 0 |
| 2025-08-28 | $24.95 | $40.08 | 0 |
| 2025-08-27 | $24.95 | $40.08 | 1,300 |
| 2025-08-26 | $24.67 | $39.63 | 1,500 |
| 2025-08-25 | $24.55 | $39.44 | 9,600 |
| 2025-08-22 | $25.00 | $40.16 | 0 |
| 2025-08-21 | $25.00 | $40.16 | 0 |
| 2025-08-20 | $25.00 | $40.16 | 200 |
| 2025-08-19 | $26.00 | $41.77 | 3,300 |
| 2025-08-18 | $24.25 | $38.96 | 3,000 |
| 2025-08-15 | $24.44 | $39.26 | 0 |
| 2025-08-14 | $24.44 | $39.26 | 100 |
| 2025-08-13 | $24.75 | $39.76 | 1,000 |
| 2025-08-12 | $24.10 | $38.71 | 0 |
| 2025-08-11 | $24.10 | $38.71 | 2,000 |
| 2025-08-08 | $25.00 | $40.16 | 6,600 |
| 2025-08-07 | $22.50 | $36.14 | 0 |
| 2025-08-06 | $22.50 | $36.14 | 0 |
| 2025-08-05 | $22.50 | $36.14 | 0 |
| 2025-08-04 | $22.50 | $36.14 | 0 |
| 2025-08-01 | $22.50 | $36.14 | 700 |
| 2025-07-31 | $19.76 | $31.74 | 0 |
| 2025-07-30 | $19.76 | $31.74 | 100 |
| 2025-07-29 | $20.60 | $33.09 | 0 |
| 2025-07-28 | $20.60 | $33.09 | 5,100 |
| 2025-07-25 | $20.54 | $33.00 | 2,700 |
| 2025-07-24 | $21.81 | $35.04 | 0 |
| 2025-07-23 | $21.81 | $35.04 | 5,400 |
| 2025-07-22 | $22.05 | $35.42 | 400 |
| 2025-07-21 | $22.05 | $35.42 | 20,800 |
| 2025-07-18 | $22.00 | $35.34 | 8,500 |
| 2025-07-17 | $23.00 | $36.95 | 15,000 |
| 2025-07-16 | $22.76 | $36.56 | 0 |
| 2025-07-15 | $22.76 | $36.56 | 5,100 |
| 2025-07-14 | $22.00 | $35.34 | 2,300 |
| 2025-07-11 | $21.00 | $33.73 | 0 |
| 2025-07-10 | $21.00 | $33.73 | 0 |
| 2025-07-09 | $21.00 | $33.73 | 100 |
| 2025-07-08 | $21.85 | $35.10 | 0 |
| 2025-07-07 | $21.85 | $35.10 | 0 |
| 2025-07-03 | $21.85 | $35.10 | 0 |
| 2025-07-02 | $21.85 | $35.10 | 4,100 |
| 2025-07-01 | $21.81 | $35.04 | 600 |
| 2025-06-30 | $21.25 | $34.14 | 0 |
| 2025-06-27 | $21.25 | $34.14 | 400 |
| 2025-06-26 | $21.25 | $34.14 | 4,800 |
| 2025-06-25 | $19.11 | $30.70 | 0 |
| 2025-06-24 | $19.11 | $30.70 | 0 |
| 2025-06-23 | $19.11 | $30.70 | 0 |
| 2025-06-20 | $19.11 | $30.70 | 800 |
| 2025-06-18 | $19.06 | $30.62 | 0 |
| 2025-06-17 | $19.06 | $30.62 | 0 |
| 2025-06-16 | $19.06 | $30.62 | 0 |
| 2025-06-13 | $19.06 | $30.62 | 0 |
| 2025-06-12 | $19.06 | $30.62 | 800 |
| 2025-06-11 | $19.77 | $31.76 | 100 |
| 2025-06-10 | $19.40 | $31.16 | 1,100 |
| 2025-06-09 | $20.43 | $32.82 | 500 |
| 2025-06-06 | $19.90 | $31.97 | 700 |
| 2025-06-05 | $19.04 | $30.59 | 200 |
| 2025-06-04 | $19.28 | $30.97 | 4,400 |
| 2025-06-03 | $21.00 | $33.73 | 300 |
| 2025-06-02 | $21.00 | $33.73 | 0 |
| 2025-05-30 | $21.00 | $33.73 | 600 |
| 2025-05-29 | $19.28 | $30.97 | 0 |
| 2025-05-28 | $19.28 | $30.97 | 0 |
| 2025-05-27 | $19.28 | $30.97 | 300 |
| 2025-05-23 | $19.45 | $31.24 | 1,900 |
| 2025-05-22 | $20.80 | $33.41 | 5,200 |
| 2025-05-21 | $18.00 | $28.92 | 0 |
| 2025-05-20 | $18.00 | $28.92 | 100 |
| 2025-05-19 | $17.41 | $27.97 | 0 |
| 2025-05-16 | $17.41 | $27.97 | 0 |
| 2025-05-15 | $17.41 | $27.97 | 0 |
| 2025-05-14 | $17.41 | $27.97 | 0 |
| 2025-05-13 | $17.41 | $27.97 | 100 |
| 2025-05-12 | $17.40 | $27.95 | 0 |
| 2025-05-09 | $17.40 | $27.95 | 0 |
| 2025-05-08 | $17.40 | $27.95 | 0 |
| 2025-05-07 | $17.40 | $27.95 | 0 |
| 2025-05-06 | $17.40 | $27.95 | 1,400 |
| 2025-05-05 | $17.62 | $28.31 | 0 |
| 2025-05-02 | $17.62 | $28.31 | 0 |
| 2025-05-01 | $17.62 | $28.31 | 100 |
| 2025-04-30 | $17.00 | $27.31 | 2,100 |
| 2025-04-29 | $18.34 | $29.46 | 0 |
| 2025-04-28 | $18.34 | $29.46 | 0 |
| 2025-04-25 | $18.34 | $29.46 | 0 |
| 2025-04-24 | $18.34 | $29.46 | 0 |
| 2025-04-23 | $18.34 | $29.46 | 0 |
| 2025-04-22 | $18.34 | $29.46 | 6,300 |
| 2025-04-21 | $16.52 | $26.54 | 0 |
| 2025-04-17 | $16.52 | $26.54 | 0 |
| 2025-04-16 | $16.52 | $26.54 | 500 |
| 2025-04-15 | $17.00 | $27.31 | 800 |
| 2025-04-14 | $18.50 | $29.72 | 12,600 |
| 2025-04-11 | $17.04 | $27.37 | 0 |
| 2025-04-10 | $17.04 | $27.37 | 15,900 |
| 2025-04-09 | $15.75 | $25.30 | 18,800 |
| 2025-04-08 | $16.25 | $26.10 | 13,300 |
| 2025-04-07 | $16.25 | $26.10 | 85,400 |
| 2025-04-04 | $15.82 | $25.41 | 500 |
| 2025-04-03 | $17.80 | $28.59 | 5,000 |
| 2025-04-02 | $18.84 | $30.26 | 14,400 |
| 2025-04-01 | $17.85 | $28.67 | 3,700 |
| 2025-03-31 | $17.90 | $28.75 | 4,100 |
| 2025-03-28 | $18.57 | $29.83 | 600 |
| 2025-03-27 | $17.59 | $28.26 | 0 |
| 2025-03-26 | $17.59 | $28.26 | 0 |
| 2025-03-25 | $17.59 | $28.26 | 0 |
| 2025-03-24 | $17.59 | $28.26 | 0 |
| 2025-03-21 | $17.59 | $28.26 | 200 |
| 2025-03-20 | $17.62 | $28.31 | 0 |
| 2025-03-19 | $17.62 | $28.31 | 800 |
| 2025-03-18 | $18.00 | $28.92 | 0 |
| 2025-03-17 | $18.00 | $28.92 | 400 |
| 2025-03-14 | $17.35 | $27.87 | 303,000 |
| 2025-03-13 | $16.25 | $26.10 | 300 |
| 2025-03-12 | $16.25 | $26.10 | 0 |
| 2025-03-11 | $16.25 | $26.10 | 3,600 |
| 2025-03-10 | $17.50 | $28.11 | 0 |
| 2025-03-07 | $17.50 | $28.11 | 200 |
| 2025-03-06 | $17.68 | $28.40 | 163,000 |
| 2025-03-05 | $17.70 | $28.43 | 0 |
| 2025-03-04 | $17.70 | $28.43 | 300 |
| 2025-03-03 | $18.75 | $30.12 | 300 |
| 2025-02-28 | $18.75 | $30.12 | 1,700 |
| 2025-02-27 | $19.25 | $30.92 | 200 |
| 2025-02-26 | $19.25 | $30.92 | 0 |
| 2025-02-25 | $19.25 | $30.92 | 0 |
| 2025-02-24 | $19.25 | $30.92 | 0 |
| 2025-02-21 | $19.25 | $30.92 | 1,100 |
| 2025-02-20 | $18.88 | $30.33 | 0 |
| 2025-02-19 | $18.88 | $30.33 | 0 |
| 2025-02-18 | $18.88 | $30.33 | 0 |
| 2025-02-14 | $18.88 | $30.33 | 0 |
| 2025-02-13 | $18.88 | $30.33 | 3,400 |
| 2025-02-12 | $18.75 | $30.12 | 0 |
| 2025-02-11 | $18.75 | $30.12 | 8,400 |
| 2025-02-10 | $19.34 | $31.07 | 0 |
| 2025-02-07 | $19.34 | $31.07 | 0 |
| 2025-02-06 | $19.34 | $31.07 | 4,100 |
| 2025-02-05 | $18.29 | $29.38 | 400 |
| 2025-02-04 | $18.58 | $29.85 | 3,400 |
| 2025-02-03 | $18.20 | $29.24 | 800 |
| 2025-01-31 | $18.00 | $28.92 | 4,600 |
| 2025-01-30 | $18.00 | $28.92 | 2,300 |
| 2025-01-29 | $18.90 | $30.36 | 0 |
| 2025-01-28 | $18.90 | $30.36 | 6,100 |
| 2025-01-27 | $19.00 | $30.52 | 600 |
| 2025-01-24 | $19.75 | $31.73 | 3,900 |
| 2025-01-23 | $20.00 | $32.13 | 0 |
| 2025-01-22 | $20.00 | $32.13 | 19,200 |
| 2025-01-21 | $20.00 | $32.13 | 30,200 |
| 2025-01-17 | $20.13 | $32.34 | 800 |
| 2025-01-16 | $20.68 | $33.22 | 0 |
| 2025-01-15 | $20.68 | $33.22 | 5,100 |
| 2025-01-14 | $20.00 | $32.13 | 800 |
| 2025-01-13 | $19.30 | $31.00 | 7,400 |
| 2025-01-10 | $19.42 | $31.20 | 7,200 |
| 2025-01-08 | $19.42 | $31.20 | 13,500 |
| 2025-01-07 | $19.75 | $31.73 | 1,400 |
| 2025-01-06 | $19.25 | $30.92 | 1,800 |
| 2025-01-03 | $19.74 | $31.71 | 4,300 |
| 2025-01-02 | $17.86 | $28.69 | 0 |