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
- 1994-06-10 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 | $15.30 | $91.40 | 1,700 |
| 2025-12-30 | $14.90 | $89.01 | 200 |
| 2025-12-29 | $14.90 | $89.01 | 0 |
| 2025-12-26 | $14.90 | $89.01 | 0 |
| 2025-12-24 | $14.90 | $89.01 | 0 |
| 2025-12-23 | $14.90 | $89.01 | 0 |
| 2025-12-22 | $14.90 | $89.01 | 0 |
| 2025-12-19 | $14.90 | $89.01 | 0 |
| 2025-12-18 | $14.90 | $89.01 | 700 |
| 2025-12-17 | $14.50 | $86.62 | 0 |
| 2025-12-16 | $14.50 | $86.62 | 1,000 |
| 2025-12-15 | $14.50 | $86.62 | 700 |
| 2025-12-12 | $14.46 | $86.38 | 600 |
| 2025-12-11 | $14.13 | $84.41 | 100 |
| 2025-12-10 | $14.05 | $83.93 | 9,400 |
| 2025-12-09 | $13.45 | $80.35 | 900 |
| 2025-12-08 | $13.00 | $77.66 | 0 |
| 2025-12-05 | $13.00 | $77.66 | 3,900 |
| 2025-12-04 | $13.00 | $77.66 | 1,500 |
| 2025-12-03 | $12.20 | $72.88 | 1,000 |
| 2025-12-02 | $11.75 | $70.19 | 6,200 |
| 2025-12-01 | $12.40 | $74.07 | 300 |
| 2025-11-28 | $11.50 | $68.10 | 0 |
| 2025-11-26 | $11.50 | $68.10 | 2,000 |
| 2025-11-25 | $11.75 | $69.58 | 0 |
| 2025-11-24 | $11.75 | $69.58 | 400 |
| 2025-11-21 | $11.25 | $66.62 | 0 |
| 2025-11-20 | $11.25 | $66.62 | 4,200 |
| 2025-11-19 | $11.01 | $65.20 | 2,100 |
| 2025-11-18 | $11.41 | $67.57 | 3,600 |
| 2025-11-17 | $11.42 | $67.63 | 1,800 |
| 2025-11-14 | $11.74 | $69.52 | 2,700 |
| 2025-11-13 | $12.10 | $71.65 | 6,000 |
| 2025-11-12 | $12.40 | $73.43 | 100 |
| 2025-11-11 | $12.50 | $74.02 | 1,000 |
| 2025-11-10 | $12.40 | $73.43 | 6,000 |
| 2025-11-07 | $11.80 | $69.88 | 0 |
| 2025-11-06 | $11.80 | $69.88 | 2,300 |
| 2025-11-05 | $12.26 | $72.60 | 0 |
| 2025-11-04 | $12.26 | $72.60 | 6,100 |
| 2025-11-03 | $12.58 | $74.50 | 5,800 |
| 2025-10-31 | $13.45 | $79.65 | 0 |
| 2025-10-30 | $13.45 | $79.65 | 0 |
| 2025-10-29 | $13.45 | $79.65 | 0 |
| 2025-10-28 | $13.45 | $79.65 | 0 |
| 2025-10-27 | $13.45 | $79.65 | 0 |
| 2025-10-24 | $13.45 | $79.65 | 0 |
| 2025-10-23 | $13.45 | $79.65 | 1,000 |
| 2025-10-22 | $13.40 | $79.35 | 0 |
| 2025-10-21 | $13.40 | $79.35 | 2,900 |
| 2025-10-20 | $13.40 | $79.35 | 4,400 |
| 2025-10-17 | $14.45 | $85.57 | 0 |
| 2025-10-16 | $14.45 | $85.57 | 0 |
| 2025-10-15 | $14.45 | $85.57 | 300 |
| 2025-10-14 | $13.75 | $81.42 | 1,800 |
| 2025-10-13 | $13.75 | $81.42 | 400 |
| 2025-10-10 | $14.25 | $84.39 | 0 |
| 2025-10-09 | $14.25 | $84.39 | 200 |
| 2025-10-08 | $14.25 | $84.39 | 0 |
| 2025-10-07 | $14.25 | $84.39 | 100 |
| 2025-10-06 | $14.00 | $82.91 | 0 |
| 2025-10-03 | $14.00 | $82.91 | 1,000 |
| 2025-10-02 | $13.90 | $82.31 | 400 |
| 2025-10-01 | $13.75 | $81.42 | 1,300 |
| 2025-09-30 | $14.00 | $82.91 | 500 |
| 2025-09-29 | $13.85 | $82.02 | 500 |
| 2025-09-26 | $13.70 | $81.13 | 10,700 |
| 2025-09-25 | $13.85 | $82.02 | 0 |
| 2025-09-24 | $13.85 | $82.02 | 0 |
| 2025-09-23 | $13.85 | $82.02 | 0 |
| 2025-09-22 | $13.85 | $82.02 | 700 |
| 2025-09-19 | $15.79 | $93.51 | 900 |
| 2025-09-18 | $15.46 | $91.55 | 0 |
| 2025-09-17 | $15.46 | $91.55 | 2,600 |
| 2025-09-16 | $15.80 | $93.56 | 0 |
| 2025-09-15 | $15.80 | $93.56 | 100 |
| 2025-09-12 | $14.95 | $88.53 | 0 |
| 2025-09-11 | $14.95 | $88.53 | 300 |
| 2025-09-10 | $13.55 | $80.24 | 0 |
| 2025-09-09 | $13.55 | $80.24 | 0 |
| 2025-09-08 | $13.55 | $80.24 | 0 |
| 2025-09-05 | $13.55 | $80.24 | 0 |
| 2025-09-04 | $13.55 | $80.24 | 1,700 |
| 2025-09-03 | $13.31 | $78.82 | 3,300 |
| 2025-09-02 | $14.25 | $84.39 | 0 |
| 2025-08-29 | $14.25 | $84.39 | 0 |
| 2025-08-28 | $14.25 | $83.79 | 400 |
| 2025-08-27 | $14.39 | $84.62 | 0 |
| 2025-08-26 | $14.39 | $84.62 | 4,000 |
| 2025-08-25 | $14.20 | $83.50 | 600 |
| 2025-08-22 | $14.29 | $84.03 | 0 |
| 2025-08-21 | $14.29 | $84.03 | 0 |
| 2025-08-20 | $14.29 | $84.03 | 0 |
| 2025-08-19 | $14.29 | $84.03 | 2,300 |
| 2025-08-18 | $14.19 | $83.44 | 2,000 |
| 2025-08-15 | $14.20 | $83.50 | 0 |
| 2025-08-14 | $14.20 | $83.50 | 1,900 |
| 2025-08-13 | $14.17 | $83.32 | 0 |
| 2025-08-12 | $14.17 | $83.32 | 5,200 |
| 2025-08-11 | $14.30 | $84.09 | 2,200 |
| 2025-08-08 | $14.31 | $84.15 | 1,800 |
| 2025-08-07 | $14.45 | $84.97 | 5,700 |
| 2025-08-06 | $14.60 | $85.85 | 1,300 |
| 2025-08-05 | $14.35 | $84.38 | 7,300 |
| 2025-08-04 | $15.00 | $88.20 | 1,600 |
| 2025-08-01 | $14.75 | $86.73 | 0 |
| 2025-07-31 | $14.75 | $86.73 | 1,900 |
| 2025-07-30 | $14.98 | $88.09 | 3,000 |
| 2025-07-29 | $15.30 | $89.97 | 200 |
| 2025-07-28 | $15.30 | $89.97 | 600 |
| 2025-07-25 | $15.97 | $93.91 | 2,800 |
| 2025-07-24 | $16.05 | $94.38 | 0 |
| 2025-07-23 | $16.05 | $94.38 | 900 |
| 2025-07-22 | $15.35 | $90.26 | 0 |
| 2025-07-21 | $15.35 | $90.26 | 500 |
| 2025-07-18 | $15.38 | $90.44 | 100 |
| 2025-07-17 | $15.50 | $91.14 | 200 |
| 2025-07-16 | $15.25 | $89.67 | 500 |
| 2025-07-15 | $15.32 | $90.09 | 900 |
| 2025-07-14 | $15.25 | $89.67 | 3,000 |
| 2025-07-11 | $15.50 | $91.14 | 600 |
| 2025-07-10 | $15.51 | $91.20 | 200 |
| 2025-07-09 | $16.25 | $95.55 | 0 |
| 2025-07-08 | $16.25 | $95.55 | 0 |
| 2025-07-07 | $16.25 | $95.55 | 0 |
| 2025-07-03 | $16.25 | $95.55 | 0 |
| 2025-07-02 | $16.25 | $95.55 | 0 |
| 2025-07-01 | $16.25 | $95.55 | 0 |
| 2025-06-30 | $16.25 | $95.55 | 800 |
| 2025-06-27 | $16.25 | $95.55 | 400 |
| 2025-06-26 | $16.00 | $94.08 | 0 |
| 2025-06-25 | $16.00 | $94.08 | 0 |
| 2025-06-24 | $16.00 | $94.08 | 1,700 |
| 2025-06-23 | $15.90 | $93.50 | 0 |
| 2025-06-20 | $15.90 | $93.50 | 0 |
| 2025-06-18 | $15.90 | $93.50 | 0 |
| 2025-06-17 | $15.90 | $93.50 | 1,000 |
| 2025-06-16 | $15.81 | $92.97 | 200 |
| 2025-06-13 | $15.79 | $92.85 | 300 |
| 2025-06-12 | $15.56 | $91.50 | 900 |
| 2025-06-11 | $15.80 | $92.91 | 2,600 |
| 2025-06-10 | $15.54 | $91.38 | 800 |
| 2025-06-09 | $16.50 | $97.02 | 0 |
| 2025-06-06 | $16.50 | $97.02 | 300 |
| 2025-06-05 | $15.65 | $92.03 | 0 |
| 2025-06-04 | $15.65 | $92.03 | 900 |
| 2025-06-03 | $16.47 | $96.85 | 2,800 |
| 2025-06-02 | $16.00 | $94.08 | 0 |
| 2025-05-30 | $16.00 | $94.08 | 0 |
| 2025-05-29 | $16.00 | $93.61 | 600 |
| 2025-05-28 | $16.00 | $93.61 | 200 |
| 2025-05-27 | $16.40 | $95.95 | 0 |
| 2025-05-23 | $16.40 | $95.95 | 0 |
| 2025-05-22 | $16.40 | $95.95 | 900 |
| 2025-05-21 | $16.25 | $95.08 | 0 |
| 2025-05-20 | $16.25 | $95.08 | 500 |
| 2025-05-19 | $15.65 | $91.57 | 0 |
| 2025-05-16 | $15.65 | $91.57 | 0 |
| 2025-05-15 | $15.65 | $91.57 | 200 |
| 2025-05-14 | $15.66 | $91.62 | 900 |
| 2025-05-13 | $16.60 | $97.12 | 0 |
| 2025-05-12 | $16.60 | $97.12 | 300 |
| 2025-05-09 | $16.60 | $97.12 | 400 |
| 2025-05-08 | $16.99 | $99.41 | 0 |
| 2025-05-07 | $16.99 | $99.41 | 300 |
| 2025-05-06 | $16.95 | $99.17 | 0 |
| 2025-05-05 | $16.95 | $99.17 | 0 |
| 2025-05-02 | $16.95 | $99.17 | 200 |
| 2025-05-01 | $16.91 | $98.94 | 300 |
| 2025-04-30 | $16.95 | $99.17 | 200 |
| 2025-04-29 | $16.91 | $98.94 | 0 |
| 2025-04-28 | $16.91 | $98.94 | 0 |
| 2025-04-25 | $16.91 | $98.94 | 0 |
| 2025-04-24 | $16.91 | $98.94 | 0 |
| 2025-04-23 | $16.91 | $98.94 | 400 |
| 2025-04-22 | $16.96 | $99.23 | 200 |
| 2025-04-21 | $16.81 | $98.35 | 400 |
| 2025-04-17 | $16.99 | $99.41 | 0 |
| 2025-04-16 | $16.99 | $99.41 | 0 |
| 2025-04-15 | $16.99 | $99.41 | 200 |
| 2025-04-14 | $17.04 | $99.70 | 100 |
| 2025-04-11 | $17.01 | $99.52 | 0 |
| 2025-04-10 | $17.01 | $99.52 | 100 |
| 2025-04-09 | $16.99 | $99.41 | 300 |
| 2025-04-08 | $17.07 | $99.87 | 0 |
| 2025-04-07 | $17.07 | $99.87 | 0 |
| 2025-04-04 | $17.07 | $99.87 | 0 |
| 2025-04-03 | $17.07 | $99.87 | 2,700 |
| 2025-04-02 | $16.09 | $94.14 | 0 |
| 2025-04-01 | $16.09 | $94.14 | 0 |
| 2025-03-31 | $16.09 | $94.14 | 0 |
| 2025-03-28 | $16.09 | $94.14 | 0 |
| 2025-03-27 | $16.09 | $94.14 | 500 |
| 2025-03-26 | $16.08 | $94.08 | 100 |
| 2025-03-25 | $16.09 | $94.14 | 0 |
| 2025-03-24 | $16.09 | $94.14 | 0 |
| 2025-03-21 | $16.09 | $94.14 | 0 |
| 2025-03-20 | $16.09 | $94.14 | 1,000 |
| 2025-03-19 | $16.09 | $94.14 | 3,000 |
| 2025-03-18 | $16.70 | $97.71 | 0 |
| 2025-03-17 | $16.70 | $97.71 | 0 |
| 2025-03-14 | $16.70 | $97.71 | 400 |
| 2025-03-13 | $16.09 | $94.14 | 1,100 |
| 2025-03-12 | $16.09 | $94.14 | 400 |
| 2025-03-11 | $16.96 | $99.23 | 0 |
| 2025-03-10 | $16.96 | $99.23 | 0 |
| 2025-03-07 | $16.96 | $99.23 | 0 |
| 2025-03-06 | $16.96 | $99.23 | 0 |
| 2025-03-05 | $16.96 | $99.23 | 0 |
| 2025-03-04 | $16.96 | $99.23 | 0 |
| 2025-03-03 | $16.96 | $99.23 | 0 |
| 2025-02-28 | $16.96 | $99.23 | 300 |
| 2025-02-27 | $16.81 | $97.88 | 100 |
| 2025-02-26 | $16.55 | $96.37 | 0 |
| 2025-02-25 | $16.55 | $96.37 | 600 |
| 2025-02-24 | $16.71 | $97.30 | 500 |
| 2025-02-21 | $16.76 | $97.59 | 0 |
| 2025-02-20 | $16.76 | $97.59 | 0 |
| 2025-02-19 | $16.76 | $97.59 | 1,000 |
| 2025-02-18 | $16.05 | $93.46 | 200 |
| 2025-02-14 | $16.95 | $98.70 | 0 |
| 2025-02-13 | $16.95 | $98.70 | 0 |
| 2025-02-12 | $16.95 | $98.70 | 0 |
| 2025-02-11 | $16.95 | $98.70 | 1,000 |
| 2025-02-10 | $16.02 | $93.28 | 100 |
| 2025-02-07 | $16.99 | $98.93 | 2,900 |
| 2025-02-06 | $17.40 | $101.32 | 0 |
| 2025-02-05 | $17.40 | $101.32 | 1,000 |
| 2025-02-04 | $17.40 | $101.32 | 0 |
| 2025-02-03 | $17.40 | $101.32 | 0 |
| 2025-01-31 | $17.40 | $101.32 | 0 |
| 2025-01-30 | $17.40 | $101.32 | 100 |
| 2025-01-29 | $17.01 | $99.05 | 0 |
| 2025-01-28 | $17.01 | $99.05 | 0 |
| 2025-01-27 | $17.01 | $99.05 | 0 |
| 2025-01-24 | $17.01 | $99.05 | 0 |
| 2025-01-23 | $17.01 | $99.05 | 0 |
| 2025-01-22 | $17.01 | $99.05 | 0 |
| 2025-01-21 | $17.01 | $99.05 | 0 |
| 2025-01-17 | $17.01 | $99.05 | 200 |
| 2025-01-16 | $17.19 | $100.10 | 2,000 |
| 2025-01-15 | $17.25 | $100.45 | 5,100 |
| 2025-01-14 | $17.45 | $101.61 | 0 |
| 2025-01-13 | $17.45 | $101.61 | 1,700 |
| 2025-01-10 | $17.40 | $101.32 | 200 |
| 2025-01-08 | $17.15 | $99.86 | 0 |
| 2025-01-07 | $17.15 | $99.86 | 1,700 |
| 2025-01-06 | $17.00 | $98.99 | 1,600 |
| 2025-01-03 | $17.16 | $99.92 | 0 |
| 2025-01-02 | $17.16 | $99.92 | 0 |