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
- 2008-07-08 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 | $22.06 | $23.03 | 0 |
| 2025-12-30 | $22.06 | $23.03 | 0 |
| 2025-12-29 | $22.06 | $23.03 | 0 |
| 2025-12-26 | $22.06 | $23.03 | 0 |
| 2025-12-24 | $22.06 | $23.03 | 0 |
| 2025-12-23 | $22.06 | $23.03 | 0 |
| 2025-12-22 | $22.06 | $23.03 | 0 |
| 2025-12-19 | $22.06 | $23.03 | 0 |
| 2025-12-18 | $22.06 | $23.03 | 0 |
| 2025-12-17 | $22.06 | $23.03 | 0 |
| 2025-12-16 | $22.06 | $23.03 | 0 |
| 2025-12-15 | $22.06 | $23.03 | 0 |
| 2025-12-12 | $22.06 | $23.03 | 0 |
| 2025-12-11 | $22.06 | $23.03 | 0 |
| 2025-12-10 | $22.06 | $23.03 | 0 |
| 2025-12-09 | $22.06 | $23.03 | 0 |
| 2025-12-08 | $22.06 | $23.03 | 0 |
| 2025-12-05 | $22.06 | $23.03 | 0 |
| 2025-12-04 | $22.06 | $23.03 | 0 |
| 2025-12-03 | $22.06 | $23.03 | 0 |
| 2025-12-02 | $22.06 | $23.03 | 0 |
| 2025-12-01 | $22.06 | $23.03 | 0 |
| 2025-11-28 | $22.06 | $23.03 | 0 |
| 2025-11-26 | $22.06 | $23.03 | 500 |
| 2025-11-25 | $22.00 | $22.97 | 100 |
| 2025-11-24 | $22.69 | $23.69 | 0 |
| 2025-11-21 | $22.69 | $23.69 | 0 |
| 2025-11-20 | $22.69 | $23.69 | 0 |
| 2025-11-19 | $22.69 | $23.69 | 0 |
| 2025-11-18 | $22.69 | $23.69 | 0 |
| 2025-11-17 | $22.69 | $23.69 | 500 |
| 2025-11-14 | $17.65 | $18.43 | 0 |
| 2025-11-13 | $17.65 | $18.43 | 0 |
| 2025-11-12 | $17.65 | $18.43 | 26,100 |
| 2025-11-11 | $20.15 | $21.04 | 19,600 |
| 2025-11-10 | $20.80 | $21.72 | 0 |
| 2025-11-07 | $20.80 | $21.72 | 0 |
| 2025-11-06 | $20.80 | $21.72 | 700 |
| 2025-11-05 | $17.65 | $18.43 | 0 |
| 2025-11-04 | $17.65 | $18.43 | 0 |
| 2025-11-03 | $17.65 | $18.43 | 400 |
| 2025-10-31 | $17.47 | $18.24 | 0 |
| 2025-10-30 | $17.47 | $18.24 | 0 |
| 2025-10-29 | $17.47 | $18.24 | 0 |
| 2025-10-28 | $17.47 | $18.24 | 0 |
| 2025-10-27 | $17.47 | $18.24 | 0 |
| 2025-10-24 | $17.47 | $18.24 | 0 |
| 2025-10-23 | $17.47 | $18.24 | 0 |
| 2025-10-22 | $17.47 | $18.24 | 0 |
| 2025-10-21 | $17.47 | $18.24 | 0 |
| 2025-10-20 | $17.47 | $18.24 | 0 |
| 2025-10-17 | $17.47 | $18.24 | 0 |
| 2025-10-16 | $17.47 | $18.24 | 900 |
| 2025-10-15 | $19.90 | $20.78 | 0 |
| 2025-10-14 | $19.90 | $20.78 | 0 |
| 2025-10-13 | $19.90 | $20.78 | 0 |
| 2025-10-10 | $19.90 | $20.78 | 0 |
| 2025-10-09 | $19.90 | $20.78 | 100 |
| 2025-10-08 | $20.69 | $21.60 | 0 |
| 2025-10-07 | $20.69 | $21.60 | 0 |
| 2025-10-06 | $20.69 | $21.60 | 0 |
| 2025-10-03 | $20.69 | $21.60 | 0 |
| 2025-10-02 | $20.69 | $21.60 | 0 |
| 2025-10-01 | $20.69 | $21.60 | 600 |
| 2025-09-30 | $20.40 | $21.30 | 0 |
| 2025-09-29 | $20.40 | $21.03 | 0 |
| 2025-09-26 | $20.40 | $21.03 | 0 |
| 2025-09-25 | $20.40 | $21.03 | 0 |
| 2025-09-24 | $20.40 | $21.03 | 0 |
| 2025-09-23 | $20.40 | $21.03 | 0 |
| 2025-09-22 | $20.40 | $21.03 | 0 |
| 2025-09-19 | $20.40 | $21.03 | 0 |
| 2025-09-18 | $20.40 | $21.03 | 0 |
| 2025-09-17 | $20.40 | $21.03 | 0 |
| 2025-09-16 | $20.40 | $21.03 | 0 |
| 2025-09-15 | $20.40 | $21.03 | 4,000 |
| 2025-09-12 | $20.20 | $20.82 | 9,800 |
| 2025-09-11 | $19.50 | $20.10 | 0 |
| 2025-09-10 | $19.50 | $20.10 | 0 |
| 2025-09-09 | $19.50 | $20.10 | 0 |
| 2025-09-08 | $19.50 | $20.10 | 0 |
| 2025-09-05 | $19.50 | $20.10 | 0 |
| 2025-09-04 | $19.50 | $20.10 | 0 |
| 2025-09-03 | $19.50 | $20.10 | 0 |
| 2025-09-02 | $19.50 | $20.10 | 0 |
| 2025-08-29 | $19.50 | $20.10 | 0 |
| 2025-08-28 | $19.50 | $20.10 | 200 |
| 2025-08-27 | $19.09 | $19.68 | 0 |
| 2025-08-26 | $19.09 | $19.68 | 0 |
| 2025-08-25 | $19.09 | $19.68 | 0 |
| 2025-08-22 | $19.09 | $19.68 | 0 |
| 2025-08-21 | $19.09 | $19.68 | 0 |
| 2025-08-20 | $19.09 | $19.68 | 0 |
| 2025-08-19 | $19.09 | $19.68 | 0 |
| 2025-08-18 | $19.09 | $19.68 | 0 |
| 2025-08-15 | $19.09 | $19.68 | 0 |
| 2025-08-14 | $19.09 | $19.68 | 500 |
| 2025-08-13 | $20.00 | $20.62 | 0 |
| 2025-08-12 | $20.00 | $20.62 | 0 |
| 2025-08-11 | $20.00 | $20.62 | 700 |
| 2025-08-08 | $18.11 | $18.67 | 0 |
| 2025-08-07 | $18.11 | $18.67 | 0 |
| 2025-08-06 | $18.11 | $18.67 | 200 |
| 2025-08-05 | $16.34 | $16.85 | 300 |
| 2025-08-04 | $17.41 | $17.95 | 0 |
| 2025-08-01 | $17.41 | $17.95 | 0 |
| 2025-07-31 | $17.41 | $17.95 | 0 |
| 2025-07-30 | $17.41 | $17.95 | 0 |
| 2025-07-29 | $17.41 | $17.95 | 0 |
| 2025-07-28 | $17.41 | $17.95 | 500 |
| 2025-07-25 | $14.82 | $15.28 | 0 |
| 2025-07-24 | $14.82 | $15.28 | 0 |
| 2025-07-23 | $14.82 | $15.28 | 0 |
| 2025-07-22 | $14.82 | $15.28 | 0 |
| 2025-07-21 | $14.82 | $15.28 | 0 |
| 2025-07-18 | $14.82 | $15.28 | 0 |
| 2025-07-17 | $14.82 | $15.28 | 0 |
| 2025-07-16 | $14.82 | $15.28 | 0 |
| 2025-07-15 | $14.82 | $15.28 | 0 |
| 2025-07-14 | $14.82 | $15.28 | 0 |
| 2025-07-11 | $14.82 | $15.28 | 5,400 |
| 2025-07-10 | $16.81 | $17.33 | 500 |
| 2025-07-09 | $16.56 | $17.07 | 400 |
| 2025-07-08 | $13.83 | $14.26 | 200 |
| 2025-07-07 | $14.83 | $15.29 | 100 |
| 2025-07-03 | $13.85 | $14.28 | 0 |
| 2025-07-02 | $13.85 | $14.28 | 0 |
| 2025-07-01 | $13.85 | $14.28 | 0 |
| 2025-06-30 | $13.85 | $14.28 | 0 |
| 2025-06-27 | $13.85 | $14.28 | 200 |
| 2025-06-26 | $16.39 | $16.90 | 0 |
| 2025-06-25 | $16.39 | $16.90 | 0 |
| 2025-06-24 | $16.39 | $16.90 | 0 |
| 2025-06-23 | $16.39 | $16.90 | 0 |
| 2025-06-20 | $16.39 | $16.90 | 0 |
| 2025-06-18 | $16.39 | $16.90 | 0 |
| 2025-06-17 | $16.39 | $16.90 | 0 |
| 2025-06-16 | $16.39 | $16.90 | 0 |
| 2025-06-13 | $16.39 | $16.90 | 0 |
| 2025-06-12 | $16.39 | $16.90 | 100 |
| 2025-06-11 | $13.50 | $13.92 | 200 |
| 2025-06-10 | $16.93 | $17.45 | 0 |
| 2025-06-09 | $16.93 | $17.45 | 0 |
| 2025-06-06 | $16.93 | $17.45 | 0 |
| 2025-06-05 | $16.93 | $17.45 | 0 |
| 2025-06-04 | $16.93 | $17.45 | 0 |
| 2025-06-03 | $16.93 | $17.45 | 0 |
| 2025-06-02 | $16.93 | $17.45 | 700 |
| 2025-05-30 | $14.46 | $14.91 | 200 |
| 2025-05-29 | $18.08 | $18.64 | 0 |
| 2025-05-28 | $18.08 | $18.64 | 0 |
| 2025-05-27 | $18.08 | $18.64 | 0 |
| 2025-05-23 | $18.08 | $18.64 | 0 |
| 2025-05-22 | $18.08 | $18.64 | 0 |
| 2025-05-21 | $18.08 | $18.64 | 0 |
| 2025-05-20 | $18.08 | $18.64 | 11,400 |
| 2025-05-19 | $13.53 | $13.95 | 0 |
| 2025-05-16 | $13.53 | $13.95 | 300 |
| 2025-05-15 | $14.10 | $14.54 | 0 |
| 2025-05-14 | $14.10 | $14.54 | 0 |
| 2025-05-13 | $14.10 | $14.54 | 0 |
| 2025-05-12 | $14.10 | $14.54 | 500 |
| 2025-05-09 | $12.41 | $12.79 | 0 |
| 2025-05-08 | $12.41 | $12.79 | 0 |
| 2025-05-07 | $12.41 | $12.79 | 0 |
| 2025-05-06 | $12.41 | $12.79 | 0 |
| 2025-05-05 | $12.41 | $12.79 | 0 |
| 2025-05-02 | $12.41 | $12.79 | 0 |
| 2025-05-01 | $12.41 | $12.79 | 0 |
| 2025-04-30 | $12.41 | $12.79 | 200 |
| 2025-04-29 | $13.40 | $13.81 | 100 |
| 2025-04-28 | $12.83 | $13.23 | 0 |
| 2025-04-25 | $12.83 | $13.23 | 0 |
| 2025-04-24 | $12.83 | $13.23 | 0 |
| 2025-04-23 | $12.83 | $13.23 | 0 |
| 2025-04-22 | $12.83 | $13.23 | 100 |
| 2025-04-21 | $15.32 | $15.79 | 0 |
| 2025-04-17 | $15.32 | $15.79 | 0 |
| 2025-04-16 | $15.32 | $15.79 | 0 |
| 2025-04-15 | $15.32 | $15.79 | 600 |
| 2025-04-14 | $11.68 | $12.04 | 1,000 |
| 2025-04-11 | $10.30 | $10.62 | 0 |
| 2025-04-10 | $10.30 | $10.62 | 1,000 |
| 2025-04-09 | $13.10 | $13.51 | 0 |
| 2025-04-08 | $13.10 | $13.51 | 700 |
| 2025-04-07 | $11.40 | $11.75 | 2,100 |
| 2025-04-04 | $14.20 | $14.64 | 0 |
| 2025-04-03 | $14.20 | $14.64 | 0 |
| 2025-04-02 | $14.20 | $14.64 | 0 |
| 2025-04-01 | $14.20 | $14.64 | 0 |
| 2025-03-31 | $14.20 | $14.64 | 0 |
| 2025-03-28 | $14.20 | $14.23 | 0 |
| 2025-03-27 | $14.20 | $14.23 | 0 |
| 2025-03-26 | $14.20 | $14.23 | 1,500 |
| 2025-03-25 | $12.00 | $12.03 | 100 |
| 2025-03-24 | $13.38 | $13.41 | 700 |
| 2025-03-21 | $14.00 | $14.03 | 100 |
| 2025-03-20 | $13.70 | $13.73 | 0 |
| 2025-03-19 | $13.70 | $13.73 | 0 |
| 2025-03-18 | $13.70 | $13.73 | 0 |
| 2025-03-17 | $13.70 | $13.73 | 0 |
| 2025-03-14 | $13.70 | $13.73 | 0 |
| 2025-03-13 | $13.70 | $13.73 | 0 |
| 2025-03-12 | $13.70 | $13.73 | 900 |
| 2025-03-11 | $13.13 | $13.16 | 0 |
| 2025-03-10 | $13.13 | $13.16 | 500 |
| 2025-03-07 | $13.13 | $13.16 | 0 |
| 2025-03-06 | $13.13 | $13.16 | 0 |
| 2025-03-05 | $13.13 | $13.16 | 0 |
| 2025-03-04 | $13.13 | $13.16 | 200 |
| 2025-03-03 | $13.13 | $13.16 | 0 |
| 2025-02-28 | $13.13 | $13.16 | 0 |
| 2025-02-27 | $13.13 | $13.16 | 0 |
| 2025-02-26 | $13.13 | $13.16 | 200 |
| 2025-02-25 | $13.65 | $13.68 | 0 |
| 2025-02-24 | $13.65 | $13.68 | 2,100 |
| 2025-02-21 | $13.05 | $13.08 | 0 |
| 2025-02-20 | $13.05 | $13.08 | 2,900 |
| 2025-02-19 | $12.19 | $12.22 | 0 |
| 2025-02-18 | $12.19 | $12.22 | 0 |
| 2025-02-14 | $12.19 | $12.22 | 0 |
| 2025-02-13 | $12.19 | $12.22 | 0 |
| 2025-02-12 | $12.19 | $12.22 | 400 |
| 2025-02-11 | $15.47 | $15.51 | 0 |
| 2025-02-10 | $15.47 | $15.51 | 0 |
| 2025-02-07 | $15.47 | $15.51 | 0 |
| 2025-02-06 | $15.47 | $15.51 | 0 |
| 2025-02-05 | $15.47 | $15.51 | 0 |
| 2025-02-04 | $15.47 | $15.51 | 0 |
| 2025-02-03 | $15.47 | $15.51 | 0 |
| 2025-01-31 | $15.47 | $15.51 | 0 |
| 2025-01-30 | $15.47 | $15.51 | 400 |
| 2025-01-29 | $11.19 | $11.22 | 0 |
| 2025-01-28 | $11.19 | $11.22 | 400 |
| 2025-01-27 | $10.51 | $10.54 | 0 |
| 2025-01-24 | $10.51 | $10.54 | 0 |
| 2025-01-23 | $10.51 | $10.54 | 0 |
| 2025-01-22 | $10.51 | $10.54 | 200 |
| 2025-01-21 | $11.83 | $11.86 | 0 |
| 2025-01-17 | $11.83 | $11.86 | 0 |
| 2025-01-16 | $11.83 | $11.86 | 0 |
| 2025-01-15 | $11.83 | $11.86 | 0 |
| 2025-01-14 | $11.83 | $11.86 | 0 |
| 2025-01-13 | $11.83 | $11.86 | 300 |
| 2025-01-10 | $59.90 | $60.04 | 0 |
| 2025-01-08 | $59.90 | $60.04 | 0 |
| 2025-01-07 | $59.90 | $60.04 | 0 |
| 2025-01-06 | $59.90 | $60.04 | 0 |
| 2025-01-03 | $59.90 | $60.04 | 0 |
| 2025-01-02 | $59.90 | $60.04 | 0 |