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
- 2013-05-22 to 2026-08-28
- 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 | $26.45 | $298,395.96 | 780 |
| 2025-12-30 | $26.40 | $297,888.20 | 0 |
| 2025-12-29 | $26.40 | $297,888.20 | 0 |
| 2025-12-26 | $26.40 | $297,888.20 | 0 |
| 2025-12-24 | $26.40 | $297,888.20 | 0 |
| 2025-12-23 | $26.40 | $297,888.20 | 0 |
| 2025-12-22 | $26.40 | $297,888.20 | 0 |
| 2025-12-19 | $26.40 | $297,888.20 | 0 |
| 2025-12-18 | $26.40 | $297,888.20 | 100 |
| 2025-12-17 | $25.66 | $289,538.30 | 101 |
| 2025-12-16 | $25.45 | $287,168.75 | 0 |
| 2025-12-15 | $25.45 | $287,168.75 | 0 |
| 2025-12-12 | $25.45 | $287,168.75 | 0 |
| 2025-12-11 | $25.45 | $287,168.75 | 100 |
| 2025-12-10 | $24.32 | $274,418.22 | 0 |
| 2025-12-09 | $24.32 | $274,418.22 | 0 |
| 2025-12-08 | $24.32 | $274,418.22 | 0 |
| 2025-12-05 | $24.32 | $274,418.22 | 0 |
| 2025-12-04 | $24.32 | $274,418.22 | 0 |
| 2025-12-03 | $24.32 | $274,418.22 | 0 |
| 2025-12-02 | $24.32 | $274,418.22 | 0 |
| 2025-12-01 | $24.32 | $274,418.22 | 267 |
| 2025-11-28 | $22.50 | $253,881.99 | 0 |
| 2025-11-26 | $22.50 | $253,881.99 | 0 |
| 2025-11-25 | $22.50 | $253,881.99 | 0 |
| 2025-11-24 | $22.50 | $253,881.99 | 0 |
| 2025-11-21 | $22.50 | $253,881.99 | 0 |
| 2025-11-20 | $22.50 | $253,881.99 | 100 |
| 2025-11-19 | $21.74 | $245,306.42 | 0 |
| 2025-11-18 | $21.74 | $245,306.42 | 0 |
| 2025-11-17 | $21.74 | $245,306.42 | 0 |
| 2025-11-14 | $21.74 | $245,306.42 | 0 |
| 2025-11-13 | $21.74 | $245,306.42 | 0 |
| 2025-11-12 | $21.74 | $245,306.42 | 0 |
| 2025-11-11 | $21.74 | $245,306.42 | 0 |
| 2025-11-10 | $21.74 | $245,306.42 | 0 |
| 2025-11-07 | $21.74 | $245,306.42 | 6,052 |
| 2025-11-06 | $21.23 | $239,579.97 | 0 |
| 2025-11-05 | $21.23 | $239,579.97 | 0 |
| 2025-11-04 | $21.23 | $239,579.97 | 0 |
| 2025-11-03 | $21.23 | $239,579.97 | 531 |
| 2025-10-31 | $21.55 | $243,134.33 | 0 |
| 2025-10-30 | $21.55 | $243,134.33 | 0 |
| 2025-10-29 | $21.55 | $243,134.33 | 0 |
| 2025-10-28 | $21.55 | $243,134.33 | 0 |
| 2025-10-27 | $21.55 | $243,134.33 | 0 |
| 2025-10-24 | $21.55 | $243,134.33 | 0 |
| 2025-10-23 | $21.55 | $243,134.33 | 0 |
| 2025-10-22 | $21.55 | $243,134.33 | 190 |
| 2025-10-21 | $22.86 | $257,922.67 | 0 |
| 2025-10-20 | $22.86 | $257,922.67 | 0 |
| 2025-10-17 | $22.86 | $257,922.67 | 0 |
| 2025-10-16 | $22.86 | $257,922.67 | 0 |
| 2025-10-15 | $22.86 | $257,922.67 | 0 |
| 2025-10-14 | $22.86 | $257,922.67 | 0 |
| 2025-10-13 | $22.86 | $257,922.67 | 0 |
| 2025-10-10 | $22.86 | $257,922.67 | 0 |
| 2025-10-09 | $22.86 | $257,922.67 | 0 |
| 2025-10-08 | $22.86 | $257,922.67 | 0 |
| 2025-10-07 | $22.86 | $257,922.67 | 0 |
| 2025-10-06 | $22.86 | $257,922.67 | 761 |
| 2025-10-03 | $24.90 | $280,962.73 | 0 |
| 2025-10-02 | $24.90 | $280,962.73 | 0 |
| 2025-10-01 | $24.90 | $280,962.73 | 0 |
| 2025-09-30 | $24.90 | $280,962.73 | 0 |
| 2025-09-29 | $24.90 | $280,962.73 | 0 |
| 2025-09-26 | $24.90 | $280,962.73 | 0 |
| 2025-09-25 | $24.90 | $280,962.73 | 0 |
| 2025-09-24 | $24.90 | $280,962.73 | 100 |
| 2025-09-23 | $25.45 | $287,168.75 | 0 |
| 2025-09-22 | $25.45 | $287,168.75 | 0 |
| 2025-09-19 | $25.45 | $287,168.75 | 100 |
| 2025-09-18 | $25.25 | $284,912.01 | 753 |
| 2025-09-17 | $25.65 | $289,425.47 | 0 |
| 2025-09-16 | $25.65 | $289,425.47 | 0 |
| 2025-09-15 | $25.65 | $289,425.47 | 0 |
| 2025-09-12 | $25.65 | $289,425.47 | 399 |
| 2025-09-11 | $25.05 | $282,655.27 | 100 |
| 2025-09-10 | $24.11 | $272,081.38 | 0 |
| 2025-09-09 | $24.11 | $272,081.38 | 0 |
| 2025-09-08 | $24.11 | $272,081.38 | 0 |
| 2025-09-05 | $24.11 | $272,081.38 | 0 |
| 2025-09-04 | $24.11 | $272,081.38 | 0 |
| 2025-09-03 | $24.11 | $272,081.38 | 2,560 |
| 2025-09-02 | $25.05 | $282,655.27 | 0 |
| 2025-08-29 | $25.05 | $282,655.27 | 0 |
| 2025-08-28 | $25.05 | $282,655.27 | 0 |
| 2025-08-27 | $25.05 | $282,655.27 | 0 |
| 2025-08-26 | $25.05 | $282,655.27 | 0 |
| 2025-08-25 | $25.05 | $282,655.27 | 0 |
| 2025-08-22 | $25.05 | $282,655.27 | 1,400 |
| 2025-08-21 | $25.05 | $282,655.27 | 100 |
| 2025-08-20 | $25.21 | $284,404.24 | 0 |
| 2025-08-19 | $25.21 | $284,404.24 | 0 |
| 2025-08-18 | $25.21 | $284,404.24 | 0 |
| 2025-08-15 | $25.21 | $284,404.24 | 0 |
| 2025-08-14 | $25.21 | $284,404.24 | 0 |
| 2025-08-13 | $25.21 | $284,404.24 | 0 |
| 2025-08-12 | $25.21 | $189,395.96 | 400 |
| 2025-08-11 | $24.08 | $180,912.41 | 407 |
| 2025-08-08 | $24.12 | $181,206.24 | 634 |
| 2025-08-07 | $23.95 | $179,965.62 | 100 |
| 2025-08-06 | $23.78 | $178,688.21 | 293 |
| 2025-08-05 | $22.71 | $170,647.99 | 0 |
| 2025-08-04 | $22.71 | $170,647.99 | 0 |
| 2025-08-01 | $22.71 | $170,647.99 | 0 |
| 2025-07-31 | $22.71 | $170,647.99 | 0 |
| 2025-07-30 | $22.71 | $170,647.99 | 0 |
| 2025-07-29 | $22.71 | $170,647.99 | 0 |
| 2025-07-28 | $22.71 | $170,647.99 | 0 |
| 2025-07-25 | $22.71 | $170,647.99 | 0 |
| 2025-07-24 | $22.71 | $170,647.99 | 0 |
| 2025-07-23 | $22.71 | $170,647.99 | 0 |
| 2025-07-22 | $22.71 | $170,647.99 | 0 |
| 2025-07-21 | $22.71 | $170,647.99 | 0 |
| 2025-07-18 | $22.71 | $170,647.99 | 0 |
| 2025-07-17 | $22.71 | $170,647.99 | 0 |
| 2025-07-16 | $22.71 | $170,647.99 | 808 |
| 2025-07-15 | $23.01 | $172,901.35 | 0 |
| 2025-07-14 | $23.01 | $172,901.35 | 0 |
| 2025-07-11 | $23.01 | $172,901.35 | 0 |
| 2025-07-10 | $23.01 | $172,901.35 | 0 |
| 2025-07-09 | $23.01 | $172,901.35 | 0 |
| 2025-07-08 | $23.01 | $172,901.35 | 10,000 |
| 2025-07-07 | $23.47 | $176,337.75 | 0 |
| 2025-07-03 | $23.47 | $176,337.75 | 0 |
| 2025-07-02 | $23.47 | $176,337.75 | 331 |
| 2025-07-01 | $22.15 | $166,440.02 | 0 |
| 2025-06-30 | $22.15 | $166,440.02 | 0 |
| 2025-06-27 | $22.15 | $166,440.02 | 0 |
| 2025-06-26 | $22.15 | $166,440.02 | 0 |
| 2025-06-25 | $22.15 | $166,440.02 | 100 |
| 2025-06-24 | $21.83 | $164,035.48 | 549 |
| 2025-06-23 | $21.58 | $162,134.37 | 0 |
| 2025-06-20 | $21.58 | $162,134.37 | 520 |
| 2025-06-18 | $22.68 | $170,460.12 | 3,157 |
| 2025-06-17 | $23.56 | $177,035.07 | 0 |
| 2025-06-16 | $23.56 | $177,035.07 | 0 |
| 2025-06-13 | $23.56 | $177,035.07 | 0 |
| 2025-06-12 | $23.56 | $177,035.07 | 0 |
| 2025-06-11 | $23.56 | $177,035.07 | 0 |
| 2025-06-10 | $23.56 | $177,035.07 | 0 |
| 2025-06-09 | $23.56 | $177,035.07 | 0 |
| 2025-06-06 | $23.56 | $177,035.07 | 100 |
| 2025-06-05 | $23.50 | $176,546.66 | 176 |
| 2025-06-04 | $22.60 | $169,821.42 | 0 |
| 2025-06-03 | $22.60 | $169,821.42 | 0 |
| 2025-06-02 | $22.60 | $169,821.42 | 0 |
| 2025-05-30 | $22.60 | $169,821.42 | 0 |
| 2025-05-29 | $22.60 | $169,821.42 | 0 |
| 2025-05-28 | $22.60 | $169,821.42 | 0 |
| 2025-05-27 | $22.60 | $169,821.42 | 200 |
| 2025-05-23 | $22.51 | $105,891.18 | 0 |
| 2025-05-22 | $22.51 | $105,891.18 | 0 |
| 2025-05-21 | $22.51 | $105,891.18 | 0 |
| 2025-05-20 | $22.51 | $105,891.18 | 0 |
| 2025-05-19 | $22.51 | $105,891.18 | 0 |
| 2025-05-16 | $22.51 | $105,891.18 | 0 |
| 2025-05-15 | $22.51 | $105,891.18 | 568 |
| 2025-05-14 | $21.77 | $102,390.65 | 0 |
| 2025-05-13 | $21.77 | $102,390.65 | 0 |
| 2025-05-12 | $21.77 | $102,390.65 | 0 |
| 2025-05-09 | $21.77 | $102,390.65 | 1,061 |
| 2025-05-08 | $21.45 | $100,895.33 | 0 |
| 2025-05-07 | $21.45 | $100,895.33 | 100 |
| 2025-05-06 | $20.05 | $94,310.08 | 0 |
| 2025-05-05 | $20.05 | $94,310.08 | 0 |
| 2025-05-02 | $20.05 | $94,310.08 | 0 |
| 2025-05-01 | $20.05 | $94,310.08 | 0 |
| 2025-04-30 | $20.05 | $94,310.08 | 0 |
| 2025-04-29 | $20.05 | $94,310.08 | 0 |
| 2025-04-28 | $20.05 | $94,310.08 | 100 |
| 2025-04-25 | $18.86 | $88,712.63 | 0 |
| 2025-04-24 | $18.86 | $88,712.63 | 0 |
| 2025-04-23 | $18.86 | $88,712.63 | 0 |
| 2025-04-22 | $18.86 | $88,712.63 | 0 |
| 2025-04-21 | $18.86 | $88,712.63 | 0 |
| 2025-04-17 | $18.86 | $88,712.63 | 0 |
| 2025-04-16 | $18.86 | $88,712.63 | 0 |
| 2025-04-15 | $18.86 | $88,712.63 | 275 |
| 2025-04-14 | $17.15 | $80,669.23 | 0 |
| 2025-04-11 | $17.15 | $80,669.23 | 0 |
| 2025-04-10 | $17.15 | $80,669.23 | 0 |
| 2025-04-09 | $17.15 | $80,669.23 | 743 |
| 2025-04-08 | $17.32 | $81,445.34 | 0 |
| 2025-04-07 | $17.32 | $81,445.34 | 161 |
| 2025-04-04 | $18.72 | $88,054.10 | 0 |
| 2025-04-03 | $18.72 | $88,054.10 | 0 |
| 2025-04-02 | $18.72 | $88,054.10 | 0 |
| 2025-04-01 | $18.72 | $88,054.10 | 978 |
| 2025-03-31 | $18.73 | $88,097.84 | 0 |
| 2025-03-28 | $18.73 | $88,097.84 | 6,174 |
| 2025-03-27 | $19.47 | $91,558.40 | 0 |
| 2025-03-26 | $19.47 | $91,558.40 | 0 |
| 2025-03-25 | $19.47 | $91,558.40 | 0 |
| 2025-03-24 | $19.47 | $91,558.40 | 0 |
| 2025-03-21 | $19.47 | $91,558.40 | 0 |
| 2025-03-20 | $19.47 | $91,558.40 | 0 |
| 2025-03-19 | $19.47 | $91,558.40 | 0 |
| 2025-03-18 | $19.47 | $91,558.40 | 0 |
| 2025-03-17 | $19.47 | $91,558.40 | 134 |
| 2025-03-14 | $18.60 | $87,489.66 | 0 |
| 2025-03-13 | $18.60 | $87,489.66 | 0 |
| 2025-03-12 | $18.60 | $87,489.66 | 0 |
| 2025-03-11 | $18.60 | $87,489.66 | 0 |
| 2025-03-10 | $18.60 | $87,489.66 | 100 |
| 2025-03-07 | $18.96 | $89,159.48 | 0 |
| 2025-03-06 | $18.96 | $89,159.48 | 430 |
| 2025-03-05 | $19.01 | $89,432.31 | 0 |
| 2025-03-04 | $19.01 | $89,432.31 | 0 |
| 2025-03-03 | $19.01 | $89,432.31 | 0 |
| 2025-02-28 | $19.01 | $89,432.31 | 0 |
| 2025-02-27 | $19.01 | $89,432.31 | 2,061 |
| 2025-02-26 | $18.68 | $87,865.96 | 570 |
| 2025-02-25 | $19.04 | $89,559.31 | 0 |
| 2025-02-24 | $19.04 | $89,559.31 | 752 |
| 2025-02-21 | $20.08 | $94,473.78 | 0 |
| 2025-02-20 | $20.08 | $94,473.78 | 0 |
| 2025-02-19 | $20.08 | $94,473.78 | 752 |
| 2025-02-18 | $19.73 | $92,781.84 | 0 |
| 2025-02-14 | $19.73 | $92,781.84 | 1,811 |
| 2025-02-13 | $18.63 | $87,630.76 | 0 |
| 2025-02-12 | $18.63 | $87,630.76 | 0 |
| 2025-02-11 | $18.63 | $87,630.76 | 0 |
| 2025-02-10 | $18.63 | $87,630.76 | 0 |
| 2025-02-07 | $18.63 | $87,630.76 | 0 |
| 2025-02-06 | $18.63 | $87,630.76 | 0 |
| 2025-02-05 | $18.63 | $87,630.76 | 0 |
| 2025-02-04 | $18.63 | $87,630.76 | 276 |
| 2025-02-03 | $18.97 | $89,230.04 | 0 |
| 2025-01-31 | $18.97 | $89,230.04 | 0 |
| 2025-01-30 | $18.97 | $89,230.04 | 0 |
| 2025-01-29 | $18.97 | $89,230.04 | 0 |
| 2025-01-28 | $18.97 | $89,230.04 | 1,288 |
| 2025-01-27 | $18.88 | $88,783.19 | 0 |
| 2025-01-24 | $18.88 | $88,783.19 | 0 |
| 2025-01-23 | $18.88 | $88,783.19 | 0 |
| 2025-01-22 | $18.88 | $88,783.19 | 410 |
| 2025-01-21 | $18.30 | $86,078.53 | 0 |
| 2025-01-17 | $18.30 | $86,078.53 | 0 |
| 2025-01-16 | $18.30 | $86,078.53 | 0 |
| 2025-01-15 | $18.30 | $86,078.53 | 0 |
| 2025-01-14 | $18.30 | $86,078.53 | 0 |
| 2025-01-13 | $18.30 | $86,078.53 | 0 |
| 2025-01-10 | $18.30 | $86,078.53 | 113 |
| 2025-01-08 | $18.42 | $86,666.50 | 0 |
| 2025-01-07 | $18.42 | $86,666.50 | 439 |
| 2025-01-06 | $18.04 | $84,832.04 | 0 |
| 2025-01-03 | $18.04 | $84,832.04 | 0 |
| 2025-01-02 | $18.04 | $84,832.04 | 0 |