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
- 2000-08-17 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 | $20.40 | $30.06 | 8,800 |
| 2025-12-30 | $20.50 | $30.21 | 1,000 |
| 2025-12-29 | $20.75 | $30.58 | 2,200 |
| 2025-12-26 | $20.40 | $30.06 | 1,700 |
| 2025-12-24 | $21.19 | $31.23 | 8,600 |
| 2025-12-23 | $19.90 | $29.33 | 600 |
| 2025-12-22 | $19.80 | $29.18 | 1,700 |
| 2025-12-19 | $19.31 | $28.46 | 500 |
| 2025-12-18 | $18.91 | $27.87 | 1,600 |
| 2025-12-17 | $19.20 | $28.30 | 7,600 |
| 2025-12-16 | $19.50 | $28.74 | 1,100 |
| 2025-12-15 | $19.50 | $28.74 | 17,200 |
| 2025-12-12 | $19.14 | $28.21 | 11,300 |
| 2025-12-11 | $20.00 | $29.48 | 3,600 |
| 2025-12-10 | $20.70 | $30.51 | 1,100 |
| 2025-12-09 | $20.80 | $30.65 | 1,800 |
| 2025-12-08 | $20.50 | $30.21 | 1,100 |
| 2025-12-05 | $20.76 | $30.60 | 8,800 |
| 2025-12-04 | $20.40 | $30.06 | 4,200 |
| 2025-12-03 | $20.50 | $30.21 | 5,700 |
| 2025-12-02 | $20.75 | $30.58 | 0 |
| 2025-12-01 | $20.75 | $30.58 | 0 |
| 2025-11-28 | $20.75 | $30.58 | 3,100 |
| 2025-11-26 | $20.20 | $29.77 | 3,000 |
| 2025-11-25 | $20.00 | $29.48 | 0 |
| 2025-11-24 | $20.00 | $29.48 | 2,500 |
| 2025-11-21 | $20.94 | $30.86 | 600 |
| 2025-11-20 | $21.91 | $32.29 | 6,500 |
| 2025-11-19 | $20.74 | $30.57 | 34,700 |
| 2025-11-18 | $19.35 | $28.52 | 0 |
| 2025-11-17 | $19.35 | $28.52 | 2,500 |
| 2025-11-14 | $19.10 | $28.15 | 5,400 |
| 2025-11-13 | $18.41 | $27.13 | 14,100 |
| 2025-11-12 | $19.53 | $28.78 | 22,600 |
| 2025-11-11 | $21.00 | $30.95 | 200 |
| 2025-11-10 | $21.10 | $31.10 | 4,700 |
| 2025-11-07 | $21.10 | $31.10 | 500 |
| 2025-11-06 | $21.00 | $30.95 | 10,400 |
| 2025-11-05 | $21.50 | $31.69 | 300 |
| 2025-11-04 | $21.20 | $31.24 | 2,100 |
| 2025-11-03 | $21.14 | $31.16 | 2,100 |
| 2025-10-31 | $21.55 | $31.76 | 4,600 |
| 2025-10-30 | $23.74 | $34.99 | 0 |
| 2025-10-29 | $23.74 | $34.99 | 0 |
| 2025-10-28 | $23.74 | $34.99 | 200 |
| 2025-10-27 | $23.00 | $33.90 | 1,800 |
| 2025-10-24 | $23.09 | $34.03 | 1,500 |
| 2025-10-23 | $23.40 | $34.49 | 3,100 |
| 2025-10-22 | $23.25 | $34.26 | 1,400 |
| 2025-10-21 | $23.10 | $34.04 | 4,500 |
| 2025-10-20 | $22.99 | $33.88 | 2,000 |
| 2025-10-17 | $22.84 | $33.66 | 7,000 |
| 2025-10-16 | $21.68 | $31.95 | 9,400 |
| 2025-10-15 | $21.70 | $31.98 | 1,600 |
| 2025-10-14 | $21.64 | $31.89 | 7,400 |
| 2025-10-13 | $21.74 | $32.04 | 1,000 |
| 2025-10-10 | $21.70 | $31.98 | 14,500 |
| 2025-10-09 | $21.75 | $32.05 | 3,200 |
| 2025-10-08 | $22.00 | $32.42 | 250,600 |
| 2025-10-07 | $22.38 | $32.98 | 6,100 |
| 2025-10-06 | $22.95 | $33.82 | 400 |
| 2025-10-03 | $22.80 | $33.60 | 11,900 |
| 2025-10-02 | $22.74 | $33.51 | 2,300 |
| 2025-10-01 | $22.74 | $33.51 | 100 |
| 2025-09-30 | $22.70 | $33.45 | 0 |
| 2025-09-29 | $22.70 | $33.45 | 2,500 |
| 2025-09-26 | $22.70 | $33.45 | 0 |
| 2025-09-25 | $22.70 | $33.45 | 2,500 |
| 2025-09-24 | $23.18 | $34.16 | 1,400 |
| 2025-09-23 | $23.73 | $34.97 | 1,900 |
| 2025-09-22 | $24.00 | $35.37 | 4,300 |
| 2025-09-19 | $23.58 | $34.75 | 4,400 |
| 2025-09-18 | $24.80 | $36.55 | 0 |
| 2025-09-17 | $24.80 | $36.55 | 800 |
| 2025-09-16 | $24.80 | $36.55 | 0 |
| 2025-09-15 | $24.80 | $36.55 | 1,600 |
| 2025-09-12 | $24.86 | $36.64 | 1,005,500 |
| 2025-09-11 | $24.80 | $36.55 | 3,400 |
| 2025-09-10 | $23.21 | $34.21 | 5,600 |
| 2025-09-09 | $23.11 | $34.06 | 22,800 |
| 2025-09-08 | $25.25 | $37.21 | 2,400 |
| 2025-09-05 | $26.20 | $38.61 | 53,700 |
| 2025-09-04 | $24.99 | $36.83 | 11,900 |
| 2025-09-03 | $24.11 | $35.53 | 4,200 |
| 2025-09-02 | $24.30 | $35.81 | 1,100 |
| 2025-08-29 | $24.27 | $35.77 | 2,400 |
| 2025-08-28 | $23.72 | $34.96 | 10,400 |
| 2025-08-27 | $24.00 | $35.37 | 6,100 |
| 2025-08-26 | $23.00 | $33.90 | 300 |
| 2025-08-25 | $23.35 | $34.41 | 1,100 |
| 2025-08-22 | $22.70 | $33.45 | 1,500 |
| 2025-08-21 | $23.20 | $34.19 | 3,200 |
| 2025-08-20 | $22.89 | $33.73 | 121,000 |
| 2025-08-19 | $23.34 | $34.40 | 16,000 |
| 2025-08-18 | $23.25 | $34.26 | 9,800 |
| 2025-08-15 | $23.30 | $34.34 | 4,400 |
| 2025-08-14 | $25.00 | $36.84 | 4,600 |
| 2025-08-13 | $22.50 | $33.16 | 6,900 |
| 2025-08-12 | $23.00 | $33.90 | 600 |
| 2025-08-11 | $23.75 | $35.00 | 8,600 |
| 2025-08-08 | $22.71 | $33.47 | 23,200 |
| 2025-08-07 | $18.40 | $27.12 | 3,700 |
| 2025-08-06 | $18.05 | $26.60 | 5,600 |
| 2025-08-05 | $18.28 | $26.94 | 12,000 |
| 2025-08-04 | $18.00 | $26.53 | 1,010,400 |
| 2025-08-01 | $18.00 | $26.53 | 13,600 |
| 2025-07-31 | $16.40 | $24.17 | 20,500 |
| 2025-07-30 | $16.59 | $24.45 | 20,400 |
| 2025-07-29 | $16.75 | $24.69 | 5,800 |
| 2025-07-28 | $16.55 | $24.39 | 4,200 |
| 2025-07-25 | $16.45 | $24.24 | 387,500 |
| 2025-07-24 | $17.75 | $26.16 | 5,600 |
| 2025-07-23 | $18.20 | $26.82 | 5,300 |
| 2025-07-22 | $17.81 | $26.25 | 3,000 |
| 2025-07-21 | $18.08 | $26.65 | 188,900 |
| 2025-07-18 | $18.05 | $26.60 | 9,500 |
| 2025-07-17 | $18.52 | $27.29 | 423,200 |
| 2025-07-16 | $18.85 | $27.78 | 2,400 |
| 2025-07-15 | $18.40 | $27.12 | 301,300 |
| 2025-07-14 | $18.23 | $26.87 | 3,000 |
| 2025-07-11 | $18.25 | $26.90 | 0 |
| 2025-07-10 | $18.25 | $26.90 | 503,500 |
| 2025-07-09 | $17.94 | $26.44 | 5,100 |
| 2025-07-08 | $18.50 | $27.26 | 1,900 |
| 2025-07-07 | $18.50 | $27.26 | 2,900 |
| 2025-07-03 | $18.75 | $27.63 | 909,800 |
| 2025-07-02 | $18.75 | $27.63 | 1,601,500 |
| 2025-07-01 | $19.50 | $28.74 | 58,900 |
| 2025-06-30 | $19.00 | $28.00 | 0 |
| 2025-06-27 | $19.00 | $28.00 | 0 |
| 2025-06-26 | $19.00 | $28.00 | 4,200 |
| 2025-06-25 | $19.00 | $28.00 | 900 |
| 2025-06-24 | $18.75 | $27.63 | 200 |
| 2025-06-23 | $19.03 | $28.05 | 1,500 |
| 2025-06-20 | $18.78 | $27.68 | 500 |
| 2025-06-18 | $18.85 | $27.78 | 0 |
| 2025-06-17 | $18.85 | $27.78 | 0 |
| 2025-06-16 | $18.85 | $27.78 | 3,100 |
| 2025-06-13 | $18.62 | $27.44 | 100 |
| 2025-06-12 | $19.00 | $28.00 | 3,400 |
| 2025-06-11 | $18.64 | $27.47 | 7,800 |
| 2025-06-10 | $18.77 | $27.66 | 1,100 |
| 2025-06-09 | $18.99 | $27.99 | 0 |
| 2025-06-06 | $18.99 | $27.99 | 100 |
| 2025-06-05 | $18.50 | $27.26 | 800 |
| 2025-06-04 | $18.50 | $27.26 | 7,200 |
| 2025-06-03 | $20.48 | $30.18 | 5,000 |
| 2025-06-02 | $19.76 | $29.12 | 13,700 |
| 2025-05-30 | $19.71 | $29.05 | 2,300 |
| 2025-05-29 | $19.66 | $28.97 | 31,200 |
| 2025-05-28 | $19.83 | $29.22 | 17,800 |
| 2025-05-27 | $19.22 | $28.33 | 11,200 |
| 2025-05-23 | $19.43 | $28.64 | 26,400 |
| 2025-05-22 | $19.50 | $28.74 | 20,800 |
| 2025-05-21 | $17.00 | $25.05 | 400 |
| 2025-05-20 | $17.17 | $25.30 | 500 |
| 2025-05-19 | $16.50 | $24.32 | 1,200 |
| 2025-05-16 | $16.67 | $24.57 | 0 |
| 2025-05-15 | $16.67 | $24.57 | 0 |
| 2025-05-14 | $16.67 | $24.57 | 0 |
| 2025-05-13 | $16.67 | $24.57 | 300 |
| 2025-05-12 | $17.25 | $25.42 | 3,200 |
| 2025-05-09 | $16.85 | $24.83 | 200 |
| 2025-05-08 | $17.01 | $25.07 | 0 |
| 2025-05-07 | $17.01 | $25.07 | 3,400 |
| 2025-05-06 | $17.13 | $25.25 | 1,000 |
| 2025-05-05 | $17.00 | $25.05 | 500 |
| 2025-05-02 | $16.86 | $24.85 | 500 |
| 2025-05-01 | $17.00 | $25.05 | 100 |
| 2025-04-30 | $16.85 | $24.83 | 1,200 |
| 2025-04-29 | $16.17 | $23.83 | 600 |
| 2025-04-28 | $17.05 | $25.13 | 0 |
| 2025-04-25 | $17.05 | $25.13 | 0 |
| 2025-04-24 | $17.05 | $25.13 | 0 |
| 2025-04-23 | $17.05 | $25.13 | 100 |
| 2025-04-22 | $16.75 | $24.69 | 0 |
| 2025-04-21 | $16.75 | $24.69 | 5,500 |
| 2025-04-17 | $16.75 | $24.69 | 1,400 |
| 2025-04-16 | $16.05 | $23.65 | 1,900 |
| 2025-04-15 | $16.80 | $24.76 | 0 |
| 2025-04-14 | $16.80 | $24.76 | 3,300 |
| 2025-04-11 | $16.35 | $24.10 | 0 |
| 2025-04-10 | $16.35 | $24.10 | 500 |
| 2025-04-09 | $15.45 | $22.77 | 2,700 |
| 2025-04-08 | $14.45 | $21.30 | 0 |
| 2025-04-07 | $14.45 | $21.30 | 7,800 |
| 2025-04-04 | $15.41 | $22.71 | 5,800 |
| 2025-04-03 | $16.75 | $24.69 | 2,200 |
| 2025-04-02 | $17.77 | $26.19 | 0 |
| 2025-04-01 | $17.77 | $26.19 | 600 |
| 2025-03-31 | $18.25 | $26.90 | 600 |
| 2025-03-28 | $18.35 | $27.04 | 0 |
| 2025-03-27 | $18.35 | $27.04 | 1,400 |
| 2025-03-26 | $18.25 | $26.90 | 9,700 |
| 2025-03-25 | $18.35 | $27.04 | 3,300 |
| 2025-03-24 | $18.35 | $27.04 | 4,300 |
| 2025-03-21 | $17.70 | $26.09 | 1,100 |
| 2025-03-20 | $17.60 | $25.94 | 2,100 |
| 2025-03-19 | $17.60 | $25.94 | 17,700 |
| 2025-03-18 | $16.70 | $24.61 | 19,600 |
| 2025-03-17 | $16.32 | $24.05 | 5,800 |
| 2025-03-14 | $16.00 | $23.58 | 10,200 |
| 2025-03-13 | $15.39 | $22.68 | 12,900 |
| 2025-03-12 | $14.66 | $21.61 | 7,000 |
| 2025-03-11 | $15.00 | $22.11 | 3,600 |
| 2025-03-10 | $15.05 | $22.18 | 1,800 |
| 2025-03-07 | $15.76 | $23.23 | 1,200 |
| 2025-03-06 | $16.00 | $23.58 | 100 |
| 2025-03-05 | $15.84 | $23.34 | 10,900 |
| 2025-03-04 | $15.71 | $23.15 | 7,300 |
| 2025-03-03 | $16.66 | $24.55 | 2,300 |
| 2025-02-28 | $17.00 | $25.05 | 5,100 |
| 2025-02-27 | $17.05 | $25.13 | 900 |
| 2025-02-26 | $17.31 | $25.51 | 1,100 |
| 2025-02-25 | $17.18 | $25.32 | 7,400 |
| 2025-02-24 | $17.70 | $26.09 | 3,800 |
| 2025-02-21 | $17.72 | $26.12 | 1,500 |
| 2025-02-20 | $18.20 | $26.82 | 1,900 |
| 2025-02-19 | $18.15 | $26.75 | 5,600 |
| 2025-02-18 | $17.80 | $26.23 | 13,700 |
| 2025-02-14 | $17.77 | $26.19 | 4,500 |
| 2025-02-13 | $17.90 | $26.38 | 1,500 |
| 2025-02-12 | $17.39 | $25.63 | 3,100 |
| 2025-02-11 | $17.50 | $25.79 | 17,900 |
| 2025-02-10 | $17.75 | $26.16 | 6,700 |
| 2025-02-07 | $17.75 | $26.16 | 12,500 |
| 2025-02-06 | $18.00 | $26.53 | 16,400 |
| 2025-02-05 | $17.00 | $25.05 | 38,100 |
| 2025-02-04 | $17.35 | $25.57 | 1,800 |
| 2025-02-03 | $16.81 | $24.77 | 1,400 |
| 2025-01-31 | $17.07 | $25.16 | 6,500 |
| 2025-01-30 | $17.10 | $25.20 | 700 |
| 2025-01-29 | $16.96 | $25.00 | 3,800 |
| 2025-01-28 | $18.00 | $26.53 | 1,400 |
| 2025-01-27 | $17.25 | $25.42 | 9,200 |
| 2025-01-24 | $18.00 | $26.53 | 0 |
| 2025-01-23 | $18.00 | $26.53 | 4,300 |
| 2025-01-22 | $18.36 | $27.06 | 3,800 |
| 2025-01-21 | $18.60 | $27.41 | 12,900 |
| 2025-01-17 | $18.21 | $26.84 | 2,900 |
| 2025-01-16 | $17.93 | $26.42 | 9,400 |
| 2025-01-15 | $18.23 | $26.87 | 7,900 |
| 2025-01-14 | $19.05 | $28.08 | 6,700 |
| 2025-01-13 | $18.00 | $26.53 | 3,100 |
| 2025-01-10 | $18.75 | $27.63 | 300 |
| 2025-01-08 | $18.50 | $27.26 | 6,700 |
| 2025-01-07 | $18.43 | $27.16 | 2,100 |
| 2025-01-06 | $18.75 | $27.63 | 3,100 |
| 2025-01-03 | $18.80 | $27.71 | 45,000 |
| 2025-01-02 | $17.50 | $25.79 | 700 |