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
- 2012-08-03 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 | $22.78 | $22.78 | 300 |
| 2025-12-30 | $22.60 | $22.60 | 0 |
| 2025-12-29 | $22.60 | $22.60 | 100 |
| 2025-12-26 | $22.75 | $22.75 | 0 |
| 2025-12-24 | $22.75 | $22.75 | 0 |
| 2025-12-23 | $22.75 | $22.75 | 0 |
| 2025-12-22 | $22.75 | $22.75 | 0 |
| 2025-12-19 | $22.75 | $22.75 | 0 |
| 2025-12-18 | $22.75 | $22.75 | 0 |
| 2025-12-17 | $22.75 | $22.75 | 500 |
| 2025-12-16 | $23.50 | $23.50 | 0 |
| 2025-12-15 | $23.50 | $23.50 | 0 |
| 2025-12-12 | $23.50 | $23.50 | 0 |
| 2025-12-11 | $23.50 | $23.50 | 0 |
| 2025-12-10 | $23.50 | $23.50 | 0 |
| 2025-12-09 | $23.50 | $23.50 | 0 |
| 2025-12-08 | $23.50 | $23.50 | 0 |
| 2025-12-05 | $23.50 | $23.50 | 0 |
| 2025-12-04 | $23.50 | $23.50 | 0 |
| 2025-12-03 | $23.50 | $23.50 | 0 |
| 2025-12-02 | $23.50 | $23.50 | 0 |
| 2025-12-01 | $23.50 | $23.50 | 0 |
| 2025-11-28 | $23.50 | $23.50 | 0 |
| 2025-11-26 | $23.50 | $23.50 | 0 |
| 2025-11-25 | $23.50 | $23.50 | 0 |
| 2025-11-24 | $23.50 | $23.50 | 3,500 |
| 2025-11-21 | $23.00 | $23.00 | 0 |
| 2025-11-20 | $23.00 | $23.00 | 1,200 |
| 2025-11-19 | $22.75 | $22.75 | 300 |
| 2025-11-18 | $23.25 | $23.25 | 0 |
| 2025-11-17 | $23.25 | $23.25 | 0 |
| 2025-11-14 | $23.25 | $23.25 | 100 |
| 2025-11-13 | $22.71 | $22.71 | 1,500 |
| 2025-11-12 | $25.05 | $25.05 | 600 |
| 2025-11-11 | $25.50 | $25.50 | 0 |
| 2025-11-10 | $25.50 | $25.50 | 1,500 |
| 2025-11-07 | $25.86 | $25.86 | 0 |
| 2025-11-06 | $25.86 | $25.86 | 0 |
| 2025-11-05 | $25.86 | $25.86 | 0 |
| 2025-11-04 | $25.86 | $25.86 | 0 |
| 2025-11-03 | $25.86 | $25.86 | 0 |
| 2025-10-31 | $25.86 | $25.86 | 0 |
| 2025-10-30 | $25.86 | $25.86 | 0 |
| 2025-10-29 | $25.86 | $25.86 | 100 |
| 2025-10-28 | $25.95 | $25.95 | 0 |
| 2025-10-27 | $25.95 | $25.95 | 0 |
| 2025-10-24 | $25.95 | $25.95 | 0 |
| 2025-10-23 | $25.95 | $25.95 | 300 |
| 2025-10-22 | $25.65 | $25.65 | 0 |
| 2025-10-21 | $25.65 | $25.65 | 0 |
| 2025-10-20 | $25.65 | $25.65 | 0 |
| 2025-10-17 | $25.65 | $25.65 | 0 |
| 2025-10-16 | $25.65 | $25.65 | 0 |
| 2025-10-15 | $25.65 | $25.65 | 0 |
| 2025-10-14 | $25.65 | $25.65 | 0 |
| 2025-10-13 | $25.65 | $25.65 | 0 |
| 2025-10-10 | $25.65 | $25.65 | 0 |
| 2025-10-09 | $25.65 | $25.65 | 2,500 |
| 2025-10-08 | $25.50 | $25.50 | 0 |
| 2025-10-07 | $25.50 | $25.50 | 0 |
| 2025-10-06 | $25.50 | $25.50 | 0 |
| 2025-10-03 | $25.50 | $25.50 | 0 |
| 2025-10-02 | $25.50 | $25.50 | 0 |
| 2025-10-01 | $25.50 | $25.50 | 0 |
| 2025-09-30 | $25.50 | $25.50 | 0 |
| 2025-09-29 | $25.50 | $25.50 | 0 |
| 2025-09-26 | $25.50 | $25.50 | 0 |
| 2025-09-25 | $25.50 | $25.50 | 0 |
| 2025-09-24 | $25.50 | $25.50 | 400 |
| 2025-09-23 | $27.00 | $27.00 | 0 |
| 2025-09-22 | $27.00 | $27.00 | 0 |
| 2025-09-19 | $27.00 | $27.00 | 200 |
| 2025-09-18 | $25.50 | $25.50 | 0 |
| 2025-09-17 | $25.50 | $25.50 | 0 |
| 2025-09-16 | $25.50 | $25.50 | 500 |
| 2025-09-15 | $26.00 | $26.00 | 0 |
| 2025-09-12 | $26.00 | $26.00 | 533,200 |
| 2025-09-11 | $25.80 | $25.80 | 125,200 |
| 2025-09-10 | $24.76 | $24.76 | 0 |
| 2025-09-09 | $24.76 | $24.76 | 0 |
| 2025-09-08 | $24.76 | $24.76 | 0 |
| 2025-09-05 | $24.76 | $24.76 | 0 |
| 2025-09-04 | $24.76 | $24.76 | 0 |
| 2025-09-03 | $24.76 | $24.76 | 0 |
| 2025-09-02 | $24.76 | $24.76 | 400 |
| 2025-08-29 | $24.50 | $24.50 | 2,000 |
| 2025-08-28 | $23.10 | $23.10 | 0 |
| 2025-08-27 | $23.10 | $23.10 | 0 |
| 2025-08-26 | $23.10 | $23.10 | 0 |
| 2025-08-25 | $23.10 | $23.10 | 0 |
| 2025-08-22 | $23.10 | $23.10 | 0 |
| 2025-08-21 | $23.10 | $23.10 | 0 |
| 2025-08-20 | $23.10 | $23.10 | 0 |
| 2025-08-19 | $23.10 | $23.10 | 400 |
| 2025-08-18 | $23.50 | $23.50 | 0 |
| 2025-08-15 | $23.50 | $23.50 | 0 |
| 2025-08-14 | $23.50 | $23.50 | 0 |
| 2025-08-13 | $23.50 | $23.50 | 0 |
| 2025-08-12 | $23.50 | $23.50 | 0 |
| 2025-08-11 | $23.50 | $23.50 | 400 |
| 2025-08-08 | $22.50 | $22.50 | 400 |
| 2025-08-07 | $20.00 | $20.00 | 0 |
| 2025-08-06 | $20.00 | $20.00 | 100 |
| 2025-08-05 | $18.96 | $18.96 | 0 |
| 2025-08-04 | $18.96 | $18.96 | 0 |
| 2025-08-01 | $18.96 | $18.96 | 0 |
| 2025-07-31 | $18.96 | $18.96 | 100 |
| 2025-07-30 | $20.60 | $20.60 | 0 |
| 2025-07-29 | $20.60 | $20.60 | 0 |
| 2025-07-28 | $20.60 | $20.60 | 0 |
| 2025-07-25 | $20.60 | $20.60 | 200 |
| 2025-07-24 | $19.96 | $19.96 | 0 |
| 2025-07-23 | $19.96 | $19.96 | 0 |
| 2025-07-22 | $19.96 | $19.96 | 0 |
| 2025-07-21 | $19.96 | $19.96 | 500 |
| 2025-07-18 | $19.60 | $19.60 | 0 |
| 2025-07-17 | $19.60 | $19.60 | 0 |
| 2025-07-16 | $19.60 | $19.60 | 0 |
| 2025-07-15 | $19.60 | $19.60 | 0 |
| 2025-07-14 | $19.60 | $19.60 | 0 |
| 2025-07-11 | $19.60 | $19.60 | 0 |
| 2025-07-10 | $19.60 | $19.60 | 0 |
| 2025-07-09 | $19.60 | $19.60 | 0 |
| 2025-07-08 | $19.60 | $19.60 | 0 |
| 2025-07-07 | $19.60 | $19.60 | 0 |
| 2025-07-03 | $19.60 | $19.60 | 0 |
| 2025-07-02 | $19.60 | $19.60 | 0 |
| 2025-07-01 | $19.60 | $19.60 | 0 |
| 2025-06-30 | $19.60 | $19.60 | 0 |
| 2025-06-27 | $19.60 | $19.60 | 0 |
| 2025-06-26 | $19.60 | $19.60 | 1,400 |
| 2025-06-25 | $18.66 | $18.66 | 0 |
| 2025-06-24 | $18.66 | $18.66 | 0 |
| 2025-06-23 | $18.66 | $18.66 | 0 |
| 2025-06-20 | $18.66 | $18.66 | 0 |
| 2025-06-18 | $18.66 | $18.66 | 0 |
| 2025-06-17 | $18.66 | $18.66 | 200 |
| 2025-06-16 | $19.60 | $19.60 | 0 |
| 2025-06-13 | $19.60 | $19.60 | 0 |
| 2025-06-12 | $19.60 | $19.60 | 0 |
| 2025-06-11 | $19.60 | $19.60 | 0 |
| 2025-06-10 | $19.60 | $19.60 | 0 |
| 2025-06-09 | $19.60 | $19.60 | 0 |
| 2025-06-06 | $19.60 | $19.60 | 0 |
| 2025-06-05 | $19.60 | $19.60 | 0 |
| 2025-06-04 | $19.60 | $19.60 | 200 |
| 2025-06-03 | $19.60 | $19.60 | 0 |
| 2025-06-02 | $19.60 | $19.60 | 1,200 |
| 2025-05-30 | $19.52 | $19.52 | 400 |
| 2025-05-29 | $18.76 | $18.76 | 0 |
| 2025-05-28 | $18.76 | $18.76 | 0 |
| 2025-05-27 | $18.76 | $18.76 | 0 |
| 2025-05-23 | $18.76 | $18.76 | 0 |
| 2025-05-22 | $18.76 | $18.76 | 1,900 |
| 2025-05-21 | $16.22 | $16.22 | 0 |
| 2025-05-20 | $16.22 | $16.22 | 0 |
| 2025-05-19 | $16.22 | $16.22 | 0 |
| 2025-05-16 | $16.22 | $16.22 | 0 |
| 2025-05-15 | $16.22 | $16.22 | 0 |
| 2025-05-14 | $16.22 | $16.22 | 0 |
| 2025-05-13 | $16.22 | $16.22 | 0 |
| 2025-05-12 | $16.22 | $16.22 | 0 |
| 2025-05-09 | $16.22 | $16.22 | 0 |
| 2025-05-08 | $16.22 | $16.22 | 0 |
| 2025-05-07 | $16.22 | $16.22 | 0 |
| 2025-05-06 | $16.22 | $16.22 | 0 |
| 2025-05-05 | $16.22 | $16.22 | 0 |
| 2025-05-02 | $16.22 | $16.22 | 0 |
| 2025-05-01 | $16.22 | $16.22 | 500 |
| 2025-04-30 | $15.75 | $15.75 | 0 |
| 2025-04-29 | $15.75 | $15.75 | 0 |
| 2025-04-28 | $15.75 | $15.75 | 0 |
| 2025-04-25 | $15.75 | $15.75 | 0 |
| 2025-04-24 | $15.75 | $15.75 | 1,800 |
| 2025-04-23 | $16.11 | $16.11 | 0 |
| 2025-04-22 | $16.11 | $16.11 | 0 |
| 2025-04-21 | $16.11 | $16.11 | 0 |
| 2025-04-17 | $16.11 | $16.11 | 0 |
| 2025-04-16 | $16.11 | $16.11 | 0 |
| 2025-04-15 | $16.11 | $16.11 | 0 |
| 2025-04-14 | $16.11 | $16.11 | 200 |
| 2025-04-11 | $15.02 | $15.02 | 0 |
| 2025-04-10 | $15.02 | $15.02 | 0 |
| 2025-04-09 | $15.02 | $15.02 | 200 |
| 2025-04-08 | $15.58 | $15.58 | 0 |
| 2025-04-07 | $15.58 | $15.58 | 0 |
| 2025-04-04 | $15.58 | $15.58 | 1,200 |
| 2025-04-03 | $18.01 | $18.01 | 0 |
| 2025-04-02 | $18.01 | $18.01 | 0 |
| 2025-04-01 | $18.01 | $18.01 | 0 |
| 2025-03-31 | $18.01 | $18.01 | 0 |
| 2025-03-28 | $18.01 | $18.01 | 0 |
| 2025-03-27 | $18.01 | $18.01 | 0 |
| 2025-03-26 | $18.01 | $18.01 | 0 |
| 2025-03-25 | $18.01 | $18.01 | 900 |
| 2025-03-24 | $17.67 | $17.67 | 200 |
| 2025-03-21 | $17.69 | $17.69 | 0 |
| 2025-03-20 | $17.69 | $17.69 | 0 |
| 2025-03-19 | $17.69 | $17.69 | 900 |
| 2025-03-18 | $16.39 | $16.39 | 0 |
| 2025-03-17 | $16.39 | $16.39 | 300 |
| 2025-03-14 | $15.88 | $15.88 | 0 |
| 2025-03-13 | $15.88 | $15.88 | 0 |
| 2025-03-12 | $15.88 | $15.88 | 0 |
| 2025-03-11 | $15.88 | $15.88 | 0 |
| 2025-03-10 | $15.88 | $15.88 | 0 |
| 2025-03-07 | $15.88 | $15.88 | 1,200 |
| 2025-03-06 | $17.01 | $17.01 | 0 |
| 2025-03-05 | $17.01 | $17.01 | 0 |
| 2025-03-04 | $17.01 | $17.01 | 0 |
| 2025-03-03 | $17.01 | $17.01 | 700 |
| 2025-02-28 | $18.25 | $18.25 | 0 |
| 2025-02-27 | $18.25 | $18.25 | 0 |
| 2025-02-26 | $18.25 | $18.25 | 50,000 |
| 2025-02-25 | $17.25 | $17.25 | 300 |
| 2025-02-24 | $17.65 | $17.65 | 100 |
| 2025-02-21 | $17.65 | $17.65 | 100 |
| 2025-02-20 | $18.33 | $18.33 | 0 |
| 2025-02-19 | $18.33 | $18.33 | 0 |
| 2025-02-18 | $18.33 | $18.33 | 0 |
| 2025-02-14 | $18.33 | $18.33 | 0 |
| 2025-02-13 | $18.33 | $18.33 | 0 |
| 2025-02-12 | $18.33 | $18.33 | 0 |
| 2025-02-11 | $18.33 | $18.33 | 0 |
| 2025-02-10 | $18.33 | $18.33 | 0 |
| 2025-02-07 | $18.33 | $18.33 | 0 |
| 2025-02-06 | $18.33 | $18.33 | 900 |
| 2025-02-05 | $16.49 | $16.49 | 1,200 |
| 2025-02-04 | $16.80 | $16.80 | 0 |
| 2025-02-03 | $16.80 | $16.80 | 0 |
| 2025-01-31 | $16.80 | $16.80 | 300 |
| 2025-01-30 | $16.80 | $16.80 | 900 |
| 2025-01-29 | $16.75 | $16.75 | 2,900 |
| 2025-01-28 | $17.02 | $17.02 | 0 |
| 2025-01-27 | $17.02 | $17.02 | 300 |
| 2025-01-24 | $17.60 | $17.60 | 200 |
| 2025-01-23 | $18.68 | $18.68 | 0 |
| 2025-01-22 | $18.68 | $18.68 | 0 |
| 2025-01-21 | $18.68 | $18.68 | 1,100 |
| 2025-01-17 | $17.60 | $17.60 | 0 |
| 2025-01-16 | $17.60 | $17.60 | 900 |
| 2025-01-15 | $18.20 | $18.20 | 400 |
| 2025-01-14 | $17.50 | $17.50 | 0 |
| 2025-01-13 | $17.50 | $17.50 | 700 |
| 2025-01-10 | $17.25 | $17.25 | 0 |
| 2025-01-08 | $17.25 | $17.25 | 0 |
| 2025-01-07 | $17.25 | $17.25 | 0 |
| 2025-01-06 | $17.25 | $17.25 | 0 |
| 2025-01-03 | $17.25 | $17.25 | 0 |
| 2025-01-02 | $17.25 | $17.25 | 0 |