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
- 2003-05-02 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 | $24.18 | $40.52 | 200 |
| 2025-12-30 | $23.48 | $39.35 | 300 |
| 2025-12-29 | $22.49 | $37.69 | 500 |
| 2025-12-26 | $23.75 | $39.80 | 0 |
| 2025-12-24 | $23.75 | $39.80 | 100 |
| 2025-12-23 | $23.75 | $39.80 | 1,000 |
| 2025-12-22 | $23.50 | $39.38 | 0 |
| 2025-12-19 | $23.50 | $39.38 | 0 |
| 2025-12-18 | $23.50 | $39.38 | 0 |
| 2025-12-17 | $23.50 | $39.38 | 118,200 |
| 2025-12-16 | $23.50 | $39.38 | 0 |
| 2025-12-15 | $23.50 | $39.38 | 0 |
| 2025-12-12 | $23.50 | $39.38 | 0 |
| 2025-12-11 | $23.50 | $39.38 | 2,300 |
| 2025-12-10 | $25.50 | $42.74 | 0 |
| 2025-12-09 | $25.50 | $42.74 | 2,900 |
| 2025-12-08 | $25.07 | $42.02 | 0 |
| 2025-12-05 | $25.07 | $42.02 | 0 |
| 2025-12-04 | $25.07 | $42.02 | 0 |
| 2025-12-03 | $25.07 | $42.02 | 0 |
| 2025-12-02 | $25.07 | $42.02 | 0 |
| 2025-12-01 | $25.07 | $42.02 | 200 |
| 2025-11-28 | $24.99 | $41.88 | 2,700 |
| 2025-11-26 | $24.00 | $40.22 | 700 |
| 2025-11-25 | $24.75 | $41.48 | 0 |
| 2025-11-24 | $24.75 | $41.48 | 0 |
| 2025-11-21 | $24.75 | $41.48 | 2,000 |
| 2025-11-20 | $25.00 | $41.90 | 22,800 |
| 2025-11-19 | $24.25 | $40.64 | 12,000 |
| 2025-11-18 | $22.97 | $38.50 | 4,600 |
| 2025-11-17 | $23.60 | $39.55 | 1,100 |
| 2025-11-14 | $23.81 | $39.90 | 200 |
| 2025-11-13 | $22.73 | $38.09 | 1,700 |
| 2025-11-12 | $24.25 | $40.64 | 0 |
| 2025-11-11 | $24.25 | $40.64 | 8,000 |
| 2025-11-10 | $24.85 | $41.65 | 1,800 |
| 2025-11-07 | $24.64 | $41.29 | 100 |
| 2025-11-06 | $25.00 | $41.90 | 0 |
| 2025-11-05 | $25.00 | $41.90 | 15,500 |
| 2025-11-04 | $25.00 | $41.90 | 2,100 |
| 2025-11-03 | $25.00 | $41.90 | 1,200 |
| 2025-10-31 | $25.76 | $43.17 | 50,300 |
| 2025-10-30 | $25.83 | $43.29 | 0 |
| 2025-10-29 | $25.83 | $43.29 | 100 |
| 2025-10-28 | $26.07 | $43.69 | 1,200 |
| 2025-10-27 | $26.05 | $43.66 | 2,500 |
| 2025-10-24 | $26.00 | $43.57 | 2,100 |
| 2025-10-23 | $26.48 | $44.38 | 1,500 |
| 2025-10-22 | $26.10 | $43.74 | 2,700 |
| 2025-10-21 | $26.24 | $43.98 | 1,000 |
| 2025-10-20 | $26.40 | $44.24 | 1,000 |
| 2025-10-17 | $25.79 | $43.22 | 9,900 |
| 2025-10-16 | $25.20 | $42.23 | 100 |
| 2025-10-15 | $25.00 | $41.90 | 4,000 |
| 2025-10-14 | $24.09 | $40.37 | 5,000 |
| 2025-10-13 | $25.01 | $41.92 | 2,100 |
| 2025-10-10 | $25.25 | $42.32 | 6,000 |
| 2025-10-09 | $25.25 | $42.32 | 0 |
| 2025-10-08 | $25.25 | $42.32 | 185,000 |
| 2025-10-07 | $25.25 | $42.32 | 400 |
| 2025-10-06 | $25.50 | $42.74 | 300 |
| 2025-10-03 | $25.75 | $43.16 | 1,900 |
| 2025-10-02 | $26.98 | $45.22 | 300 |
| 2025-10-01 | $25.25 | $42.32 | 400 |
| 2025-09-30 | $25.25 | $42.32 | 200 |
| 2025-09-29 | $25.26 | $42.33 | 400 |
| 2025-09-26 | $25.85 | $43.32 | 0 |
| 2025-09-25 | $25.85 | $43.32 | 0 |
| 2025-09-24 | $25.85 | $43.32 | 300 |
| 2025-09-23 | $26.10 | $43.74 | 0 |
| 2025-09-22 | $26.10 | $43.74 | 0 |
| 2025-09-19 | $26.10 | $43.74 | 1,000 |
| 2025-09-18 | $27.44 | $45.99 | 0 |
| 2025-09-17 | $27.44 | $45.99 | 0 |
| 2025-09-16 | $27.44 | $45.99 | 300 |
| 2025-09-15 | $26.10 | $43.74 | 600 |
| 2025-09-12 | $27.50 | $46.09 | 2,000 |
| 2025-09-11 | $26.99 | $45.23 | 500 |
| 2025-09-10 | $26.49 | $44.40 | 6,200 |
| 2025-09-09 | $26.50 | $44.41 | 800 |
| 2025-09-08 | $26.60 | $44.58 | 20,800 |
| 2025-09-05 | $26.50 | $44.41 | 20,700 |
| 2025-09-04 | $26.50 | $44.41 | 9,700 |
| 2025-09-03 | $25.74 | $43.14 | 4,000 |
| 2025-09-02 | $25.50 | $42.74 | 2,000 |
| 2025-08-29 | $25.49 | $42.72 | 2,600 |
| 2025-08-28 | $25.12 | $42.10 | 5,300 |
| 2025-08-27 | $24.95 | $41.81 | 11,900 |
| 2025-08-26 | $24.10 | $40.39 | 2,500 |
| 2025-08-25 | $24.24 | $40.62 | 0 |
| 2025-08-22 | $24.24 | $40.62 | 200 |
| 2025-08-21 | $24.25 | $40.64 | 300 |
| 2025-08-20 | $23.25 | $38.97 | 2,200 |
| 2025-08-19 | $24.50 | $41.06 | 5,700 |
| 2025-08-18 | $24.25 | $40.64 | 15,000 |
| 2025-08-15 | $23.79 | $39.87 | 0 |
| 2025-08-14 | $23.79 | $39.87 | 9,300 |
| 2025-08-13 | $24.25 | $40.64 | 6,000 |
| 2025-08-12 | $23.00 | $38.55 | 31,900 |
| 2025-08-11 | $24.25 | $40.64 | 9,700 |
| 2025-08-08 | $24.55 | $41.14 | 6,300 |
| 2025-08-07 | $22.00 | $36.87 | 6,100 |
| 2025-08-06 | $21.77 | $36.49 | 2,600 |
| 2025-08-05 | $22.00 | $36.87 | 5,400 |
| 2025-08-04 | $21.99 | $36.85 | 13,400 |
| 2025-08-01 | $20.90 | $35.03 | 1,400 |
| 2025-07-31 | $20.08 | $33.65 | 400 |
| 2025-07-30 | $19.62 | $32.88 | 48,100 |
| 2025-07-29 | $19.77 | $33.13 | 100 |
| 2025-07-28 | $19.62 | $32.88 | 2,400 |
| 2025-07-25 | $19.77 | $33.13 | 3,800 |
| 2025-07-24 | $22.00 | $36.87 | 0 |
| 2025-07-23 | $22.00 | $36.87 | 1,000 |
| 2025-07-22 | $21.00 | $35.19 | 1,600 |
| 2025-07-21 | $21.20 | $35.53 | 400 |
| 2025-07-18 | $21.50 | $36.03 | 100 |
| 2025-07-17 | $21.00 | $35.19 | 6,500 |
| 2025-07-16 | $21.00 | $35.19 | 3,700 |
| 2025-07-15 | $21.98 | $36.84 | 1,200 |
| 2025-07-14 | $21.00 | $35.19 | 1,200 |
| 2025-07-11 | $21.91 | $36.72 | 1,200 |
| 2025-07-10 | $21.80 | $36.54 | 7,300 |
| 2025-07-09 | $21.25 | $35.61 | 0 |
| 2025-07-08 | $21.25 | $35.61 | 0 |
| 2025-07-07 | $21.25 | $35.61 | 200 |
| 2025-07-03 | $21.25 | $35.61 | 0 |
| 2025-07-02 | $21.25 | $35.61 | 0 |
| 2025-07-01 | $21.25 | $35.61 | 600 |
| 2025-06-30 | $21.25 | $35.61 | 5,100 |
| 2025-06-27 | $20.50 | $34.36 | 800 |
| 2025-06-26 | $20.93 | $35.08 | 4,500 |
| 2025-06-25 | $19.90 | $33.35 | 300 |
| 2025-06-24 | $20.00 | $33.52 | 5,200 |
| 2025-06-23 | $20.00 | $33.52 | 200 |
| 2025-06-20 | $20.00 | $33.52 | 500 |
| 2025-06-18 | $19.60 | $32.85 | 0 |
| 2025-06-17 | $19.60 | $32.85 | 1,100 |
| 2025-06-16 | $19.55 | $32.76 | 1,700 |
| 2025-06-13 | $19.56 | $32.78 | 2,400 |
| 2025-06-12 | $19.54 | $32.75 | 6,400 |
| 2025-06-11 | $19.26 | $32.28 | 9,400 |
| 2025-06-10 | $19.00 | $31.84 | 900 |
| 2025-06-09 | $19.36 | $32.45 | 5,000 |
| 2025-06-06 | $19.22 | $32.21 | 4,400 |
| 2025-06-05 | $19.05 | $31.93 | 0 |
| 2025-06-04 | $19.05 | $31.93 | 2,700 |
| 2025-06-03 | $20.00 | $33.52 | 1,900 |
| 2025-06-02 | $20.50 | $34.36 | 2,200 |
| 2025-05-30 | $20.10 | $33.69 | 200 |
| 2025-05-29 | $20.16 | $33.79 | 8,900 |
| 2025-05-28 | $20.26 | $33.95 | 592,100 |
| 2025-05-27 | $19.95 | $33.43 | 5,700 |
| 2025-05-23 | $20.00 | $33.52 | 74,400 |
| 2025-05-22 | $19.55 | $32.76 | 12,600 |
| 2025-05-21 | $17.25 | $28.91 | 0 |
| 2025-05-20 | $17.25 | $28.91 | 1,200 |
| 2025-05-19 | $17.09 | $28.64 | 2,100 |
| 2025-05-16 | $17.35 | $29.08 | 800 |
| 2025-05-15 | $17.74 | $29.73 | 0 |
| 2025-05-14 | $17.74 | $29.73 | 4,000 |
| 2025-05-13 | $17.60 | $29.50 | 2,500 |
| 2025-05-12 | $18.00 | $30.17 | 3,500 |
| 2025-05-09 | $17.80 | $29.83 | 1,800 |
| 2025-05-08 | $17.40 | $29.16 | 1,400 |
| 2025-05-07 | $17.50 | $29.33 | 300 |
| 2025-05-06 | $17.75 | $29.75 | 800 |
| 2025-05-05 | $17.50 | $29.33 | 2,300 |
| 2025-05-02 | $17.50 | $29.33 | 800 |
| 2025-05-01 | $17.75 | $29.75 | 1,400 |
| 2025-04-30 | $17.00 | $28.49 | 2,000 |
| 2025-04-29 | $17.20 | $28.83 | 2,200 |
| 2025-04-28 | $17.00 | $28.49 | 3,700 |
| 2025-04-25 | $17.00 | $28.49 | 1,700 |
| 2025-04-24 | $16.30 | $27.32 | 33,000 |
| 2025-04-23 | $16.50 | $27.65 | 4,700 |
| 2025-04-22 | $17.75 | $29.75 | 0 |
| 2025-04-21 | $17.75 | $29.75 | 1,400 |
| 2025-04-17 | $17.10 | $28.66 | 0 |
| 2025-04-16 | $17.10 | $28.66 | 10,400 |
| 2025-04-15 | $18.40 | $30.84 | 200 |
| 2025-04-14 | $17.50 | $29.33 | 4,900 |
| 2025-04-11 | $16.50 | $27.65 | 4,100 |
| 2025-04-10 | $17.22 | $28.86 | 9,200 |
| 2025-04-09 | $17.20 | $28.83 | 1,600 |
| 2025-04-08 | $17.33 | $29.04 | 0 |
| 2025-04-07 | $17.33 | $29.04 | 5,700 |
| 2025-04-04 | $15.58 | $26.11 | 1,000 |
| 2025-04-03 | $18.00 | $30.17 | 200 |
| 2025-04-02 | $18.33 | $30.72 | 1,400 |
| 2025-04-01 | $18.00 | $30.17 | 1,000 |
| 2025-03-31 | $17.97 | $30.12 | 1,500 |
| 2025-03-28 | $18.00 | $30.17 | 600 |
| 2025-03-27 | $18.25 | $30.59 | 1,100 |
| 2025-03-26 | $18.00 | $30.17 | 1,900 |
| 2025-03-25 | $18.75 | $31.42 | 0 |
| 2025-03-24 | $18.75 | $31.42 | 8,800 |
| 2025-03-21 | $18.50 | $31.00 | 200 |
| 2025-03-20 | $18.08 | $30.30 | 1,800 |
| 2025-03-19 | $18.00 | $30.17 | 600 |
| 2025-03-18 | $17.60 | $29.50 | 2,400 |
| 2025-03-17 | $17.28 | $28.96 | 5,600 |
| 2025-03-14 | $17.34 | $29.06 | 2,900 |
| 2025-03-13 | $15.48 | $25.94 | 2,800 |
| 2025-03-12 | $16.39 | $27.47 | 400 |
| 2025-03-11 | $16.05 | $26.90 | 14,200 |
| 2025-03-10 | $16.35 | $27.40 | 10,000 |
| 2025-03-07 | $16.35 | $27.40 | 5,900 |
| 2025-03-06 | $17.40 | $29.16 | 100 |
| 2025-03-05 | $17.24 | $28.89 | 1,200 |
| 2025-03-04 | $16.64 | $27.89 | 7,200 |
| 2025-03-03 | $17.98 | $30.13 | 2,200 |
| 2025-02-28 | $18.80 | $31.51 | 0 |
| 2025-02-27 | $18.80 | $31.51 | 100 |
| 2025-02-26 | $18.50 | $31.00 | 1,100 |
| 2025-02-25 | $18.30 | $30.67 | 1,200 |
| 2025-02-24 | $18.50 | $31.00 | 300 |
| 2025-02-21 | $18.25 | $30.59 | 15,700 |
| 2025-02-20 | $18.48 | $30.97 | 7,400 |
| 2025-02-19 | $18.48 | $30.97 | 1,900 |
| 2025-02-18 | $18.38 | $30.80 | 4,900 |
| 2025-02-14 | $18.25 | $30.59 | 8,100 |
| 2025-02-13 | $18.50 | $31.00 | 300 |
| 2025-02-12 | $18.50 | $31.00 | 1,000 |
| 2025-02-11 | $17.70 | $29.66 | 10,900 |
| 2025-02-10 | $18.31 | $30.69 | 1,800 |
| 2025-02-07 | $17.79 | $29.81 | 1,800 |
| 2025-02-06 | $18.70 | $31.34 | 9,100 |
| 2025-02-05 | $17.50 | $29.33 | 167,700 |
| 2025-02-04 | $18.00 | $30.17 | 1,200 |
| 2025-02-03 | $17.14 | $28.73 | 4,300 |
| 2025-01-31 | $17.86 | $29.93 | 0 |
| 2025-01-30 | $17.86 | $29.93 | 700 |
| 2025-01-29 | $17.15 | $28.74 | 2,900 |
| 2025-01-28 | $18.25 | $30.59 | 2,600 |
| 2025-01-27 | $18.65 | $31.26 | 1,400 |
| 2025-01-24 | $18.25 | $30.59 | 7,100 |
| 2025-01-23 | $18.57 | $31.12 | 4,500 |
| 2025-01-22 | $19.00 | $31.84 | 30,200 |
| 2025-01-21 | $19.10 | $32.01 | 29,900 |
| 2025-01-17 | $19.35 | $32.43 | 11,600 |
| 2025-01-16 | $17.95 | $30.08 | 23,400 |
| 2025-01-15 | $19.35 | $32.43 | 21,700 |
| 2025-01-14 | $18.54 | $31.07 | 12,400 |
| 2025-01-13 | $18.11 | $30.35 | 9,200 |
| 2025-01-10 | $18.50 | $31.00 | 255,100 |
| 2025-01-08 | $18.50 | $31.00 | 16,000 |
| 2025-01-07 | $18.20 | $30.50 | 40,800 |
| 2025-01-06 | $18.50 | $31.00 | 17,300 |
| 2025-01-03 | $19.23 | $32.23 | 13,100 |
| 2025-01-02 | $17.95 | $30.08 | 3,800 |