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
- 1999-03-17 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 | $14.00 | $45.37 | 1,100 |
| 2025-12-30 | $13.95 | $45.20 | 200 |
| 2025-12-29 | $13.85 | $44.88 | 0 |
| 2025-12-26 | $13.85 | $44.88 | 800 |
| 2025-12-24 | $13.85 | $44.88 | 400 |
| 2025-12-23 | $13.75 | $44.56 | 6,900 |
| 2025-12-22 | $14.00 | $45.37 | 700 |
| 2025-12-19 | $14.10 | $45.69 | 0 |
| 2025-12-18 | $14.10 | $45.69 | 500 |
| 2025-12-17 | $13.95 | $45.20 | 1,000 |
| 2025-12-16 | $13.90 | $45.04 | 0 |
| 2025-12-15 | $13.90 | $45.04 | 0 |
| 2025-12-12 | $13.90 | $45.04 | 100 |
| 2025-12-11 | $13.90 | $45.04 | 0 |
| 2025-12-10 | $13.90 | $45.04 | 3,000 |
| 2025-12-09 | $14.10 | $45.69 | 300 |
| 2025-12-08 | $14.24 | $46.14 | 0 |
| 2025-12-05 | $14.24 | $46.14 | 1,600 |
| 2025-12-04 | $13.87 | $44.94 | 700 |
| 2025-12-03 | $14.36 | $46.53 | 1,600 |
| 2025-12-02 | $14.55 | $47.15 | 17,900 |
| 2025-12-01 | $14.44 | $46.79 | 400 |
| 2025-11-28 | $14.10 | $45.69 | 1,600 |
| 2025-11-26 | $14.07 | $45.59 | 0 |
| 2025-11-25 | $14.07 | $45.59 | 0 |
| 2025-11-24 | $14.07 | $45.59 | 1,700 |
| 2025-11-21 | $14.07 | $45.59 | 0 |
| 2025-11-20 | $14.07 | $45.59 | 0 |
| 2025-11-19 | $14.07 | $45.59 | 1,600 |
| 2025-11-18 | $13.80 | $44.72 | 5,300 |
| 2025-11-17 | $14.25 | $46.18 | 100 |
| 2025-11-14 | $14.25 | $45.46 | 1,000 |
| 2025-11-13 | $14.25 | $45.46 | 400 |
| 2025-11-12 | $14.25 | $45.46 | 1,500 |
| 2025-11-11 | $14.25 | $45.46 | 1,500 |
| 2025-11-10 | $13.88 | $44.28 | 0 |
| 2025-11-07 | $13.88 | $44.28 | 400 |
| 2025-11-06 | $14.35 | $45.78 | 800 |
| 2025-11-05 | $14.25 | $45.46 | 5,900 |
| 2025-11-04 | $14.25 | $45.46 | 600 |
| 2025-11-03 | $14.15 | $45.14 | 0 |
| 2025-10-31 | $14.15 | $45.14 | 2,400 |
| 2025-10-30 | $14.15 | $45.14 | 0 |
| 2025-10-29 | $14.15 | $45.14 | 1,000 |
| 2025-10-28 | $14.10 | $44.98 | 0 |
| 2025-10-27 | $14.10 | $44.98 | 0 |
| 2025-10-24 | $14.10 | $44.98 | 400 |
| 2025-10-23 | $14.00 | $44.66 | 2,600 |
| 2025-10-22 | $14.14 | $45.11 | 200 |
| 2025-10-21 | $13.88 | $44.28 | 0 |
| 2025-10-20 | $13.88 | $44.28 | 0 |
| 2025-10-17 | $13.88 | $44.28 | 400 |
| 2025-10-16 | $14.15 | $45.14 | 0 |
| 2025-10-15 | $14.15 | $45.14 | 0 |
| 2025-10-14 | $14.15 | $45.14 | 0 |
| 2025-10-13 | $14.15 | $45.14 | 0 |
| 2025-10-10 | $14.15 | $45.14 | 5,000 |
| 2025-10-09 | $14.09 | $44.95 | 0 |
| 2025-10-08 | $14.09 | $44.95 | 0 |
| 2025-10-07 | $14.09 | $44.95 | 500 |
| 2025-10-06 | $14.30 | $45.62 | 0 |
| 2025-10-03 | $14.30 | $45.62 | 100 |
| 2025-10-02 | $14.30 | $45.62 | 400 |
| 2025-10-01 | $14.26 | $45.49 | 0 |
| 2025-09-30 | $14.26 | $45.49 | 1,000 |
| 2025-09-29 | $14.01 | $44.70 | 800 |
| 2025-09-26 | $14.00 | $44.66 | 0 |
| 2025-09-25 | $14.00 | $44.66 | 400 |
| 2025-09-24 | $14.00 | $44.66 | 0 |
| 2025-09-23 | $14.00 | $44.66 | 3,400 |
| 2025-09-22 | $14.25 | $45.46 | 800 |
| 2025-09-19 | $14.21 | $45.33 | 900 |
| 2025-09-18 | $14.50 | $46.26 | 0 |
| 2025-09-17 | $14.50 | $46.26 | 900 |
| 2025-09-16 | $14.70 | $46.90 | 200 |
| 2025-09-15 | $14.87 | $47.44 | 0 |
| 2025-09-12 | $14.87 | $47.44 | 700 |
| 2025-09-11 | $14.89 | $47.50 | 4,800 |
| 2025-09-10 | $14.00 | $44.66 | 500 |
| 2025-09-09 | $14.20 | $45.30 | 0 |
| 2025-09-08 | $14.20 | $45.30 | 0 |
| 2025-09-05 | $14.20 | $45.30 | 1,200 |
| 2025-09-04 | $14.00 | $44.66 | 400 |
| 2025-09-03 | $14.40 | $45.94 | 100 |
| 2025-09-02 | $14.20 | $45.30 | 14,400 |
| 2025-08-29 | $14.03 | $44.76 | 800 |
| 2025-08-28 | $14.01 | $44.70 | 3,100 |
| 2025-08-27 | $14.00 | $44.66 | 0 |
| 2025-08-26 | $14.00 | $44.66 | 3,400 |
| 2025-08-25 | $13.92 | $44.41 | 400 |
| 2025-08-22 | $13.99 | $44.63 | 1,300 |
| 2025-08-21 | $13.70 | $43.71 | 0 |
| 2025-08-20 | $13.70 | $43.71 | 300 |
| 2025-08-19 | $13.90 | $44.35 | 700 |
| 2025-08-18 | $13.90 | $44.35 | 200 |
| 2025-08-15 | $13.99 | $43.93 | 3,400 |
| 2025-08-14 | $13.98 | $43.90 | 500 |
| 2025-08-13 | $14.00 | $43.96 | 2,200 |
| 2025-08-12 | $13.88 | $43.59 | 0 |
| 2025-08-11 | $13.88 | $43.59 | 0 |
| 2025-08-08 | $13.88 | $43.59 | 100 |
| 2025-08-07 | $13.81 | $43.37 | 1,000 |
| 2025-08-06 | $14.00 | $43.96 | 1,100 |
| 2025-08-05 | $14.00 | $43.96 | 500 |
| 2025-08-04 | $13.86 | $43.52 | 200 |
| 2025-08-01 | $13.96 | $43.84 | 600 |
| 2025-07-31 | $14.30 | $44.90 | 1,000 |
| 2025-07-30 | $14.30 | $44.90 | 0 |
| 2025-07-29 | $14.30 | $44.90 | 5,300 |
| 2025-07-28 | $14.00 | $43.96 | 2,000 |
| 2025-07-25 | $14.26 | $44.78 | 200 |
| 2025-07-24 | $13.75 | $43.18 | 0 |
| 2025-07-23 | $13.75 | $43.18 | 3,900 |
| 2025-07-22 | $13.26 | $41.64 | 700 |
| 2025-07-21 | $13.24 | $41.58 | 1,700 |
| 2025-07-18 | $13.01 | $40.85 | 0 |
| 2025-07-17 | $13.01 | $40.85 | 0 |
| 2025-07-16 | $13.01 | $40.85 | 400 |
| 2025-07-15 | $13.25 | $41.61 | 0 |
| 2025-07-14 | $13.25 | $41.61 | 800 |
| 2025-07-11 | $12.96 | $40.70 | 1,200 |
| 2025-07-10 | $12.94 | $40.63 | 500 |
| 2025-07-09 | $12.75 | $40.04 | 3,000 |
| 2025-07-08 | $12.75 | $40.04 | 900 |
| 2025-07-07 | $12.85 | $40.35 | 100 |
| 2025-07-03 | $12.63 | $39.66 | 0 |
| 2025-07-02 | $12.63 | $39.66 | 3,300 |
| 2025-07-01 | $12.63 | $39.66 | 0 |
| 2025-06-30 | $12.63 | $39.66 | 2,500 |
| 2025-06-27 | $12.50 | $39.25 | 700 |
| 2025-06-26 | $12.50 | $39.25 | 500 |
| 2025-06-25 | $12.50 | $39.25 | 200 |
| 2025-06-24 | $12.50 | $39.25 | 2,900 |
| 2025-06-23 | $12.50 | $39.25 | 800 |
| 2025-06-20 | $12.35 | $38.78 | 300 |
| 2025-06-18 | $12.45 | $39.10 | 800 |
| 2025-06-17 | $12.25 | $38.47 | 3,700 |
| 2025-06-16 | $12.60 | $39.57 | 0 |
| 2025-06-13 | $12.60 | $39.57 | 0 |
| 2025-06-12 | $12.60 | $39.57 | 400 |
| 2025-06-11 | $12.50 | $39.25 | 2,600 |
| 2025-06-10 | $12.75 | $40.04 | 300 |
| 2025-06-09 | $12.98 | $40.76 | 0 |
| 2025-06-06 | $12.98 | $40.76 | 200 |
| 2025-06-05 | $12.99 | $40.79 | 1,300 |
| 2025-06-04 | $12.70 | $39.88 | 200 |
| 2025-06-03 | $12.67 | $39.79 | 300 |
| 2025-06-02 | $12.33 | $38.72 | 2,500 |
| 2025-05-30 | $13.08 | $41.07 | 27,600 |
| 2025-05-29 | $12.90 | $40.51 | 400 |
| 2025-05-28 | $12.87 | $40.41 | 0 |
| 2025-05-27 | $12.87 | $40.41 | 2,800 |
| 2025-05-23 | $12.61 | $39.60 | 3,500 |
| 2025-05-22 | $12.37 | $38.84 | 600 |
| 2025-05-21 | $12.15 | $38.15 | 3,400 |
| 2025-05-20 | $12.15 | $38.15 | 0 |
| 2025-05-19 | $12.15 | $38.15 | 0 |
| 2025-05-16 | $12.15 | $38.15 | 1,200 |
| 2025-05-15 | $12.30 | $37.93 | 0 |
| 2025-05-14 | $12.30 | $37.93 | 1,000 |
| 2025-05-13 | $12.44 | $38.37 | 600 |
| 2025-05-12 | $12.05 | $37.16 | 300 |
| 2025-05-09 | $12.38 | $38.18 | 1,000 |
| 2025-05-08 | $12.37 | $38.15 | 0 |
| 2025-05-07 | $12.37 | $38.15 | 2,000 |
| 2025-05-06 | $12.43 | $38.33 | 0 |
| 2025-05-05 | $12.43 | $38.33 | 0 |
| 2025-05-02 | $12.43 | $38.33 | 0 |
| 2025-05-01 | $12.43 | $38.33 | 2,000 |
| 2025-04-30 | $12.74 | $39.29 | 0 |
| 2025-04-29 | $12.74 | $39.29 | 400 |
| 2025-04-28 | $12.87 | $39.69 | 2,500 |
| 2025-04-25 | $12.30 | $37.93 | 200 |
| 2025-04-24 | $12.05 | $37.16 | 300 |
| 2025-04-23 | $12.25 | $37.78 | 0 |
| 2025-04-22 | $12.25 | $37.78 | 2,500 |
| 2025-04-21 | $11.55 | $35.62 | 100 |
| 2025-04-17 | $11.67 | $35.99 | 6,500 |
| 2025-04-16 | $11.85 | $36.55 | 300 |
| 2025-04-15 | $11.90 | $36.70 | 500 |
| 2025-04-14 | $12.00 | $37.01 | 200 |
| 2025-04-11 | $11.94 | $36.82 | 700 |
| 2025-04-10 | $12.00 | $37.01 | 300 |
| 2025-04-09 | $12.25 | $37.78 | 5,000 |
| 2025-04-08 | $12.26 | $37.81 | 400 |
| 2025-04-07 | $12.00 | $37.01 | 800 |
| 2025-04-04 | $12.29 | $37.90 | 500 |
| 2025-04-03 | $12.29 | $37.90 | 400 |
| 2025-04-02 | $12.25 | $37.78 | 1,000 |
| 2025-04-01 | $12.12 | $37.38 | 1,500 |
| 2025-03-31 | $12.25 | $37.78 | 1,600 |
| 2025-03-28 | $12.50 | $38.55 | 0 |
| 2025-03-27 | $12.50 | $38.55 | 0 |
| 2025-03-26 | $12.50 | $38.55 | 0 |
| 2025-03-25 | $12.50 | $38.55 | 0 |
| 2025-03-24 | $12.50 | $38.55 | 500 |
| 2025-03-21 | $12.75 | $39.32 | 200 |
| 2025-03-20 | $12.51 | $38.58 | 300 |
| 2025-03-19 | $13.22 | $40.77 | 700 |
| 2025-03-18 | $12.21 | $37.66 | 0 |
| 2025-03-17 | $12.21 | $37.66 | 0 |
| 2025-03-14 | $12.21 | $37.66 | 0 |
| 2025-03-13 | $12.21 | $37.66 | 0 |
| 2025-03-12 | $12.21 | $37.66 | 2,600 |
| 2025-03-11 | $12.50 | $38.55 | 900 |
| 2025-03-10 | $12.26 | $37.81 | 5,000 |
| 2025-03-07 | $13.25 | $40.86 | 20,300 |
| 2025-03-06 | $12.85 | $39.63 | 2,100 |
| 2025-03-05 | $13.10 | $40.40 | 100 |
| 2025-03-04 | $13.10 | $40.40 | 0 |
| 2025-03-03 | $13.10 | $40.40 | 0 |
| 2025-02-28 | $13.10 | $40.40 | 300 |
| 2025-02-27 | $12.85 | $39.63 | 5,500 |
| 2025-02-26 | $13.00 | $40.09 | 1,400 |
| 2025-02-25 | $12.90 | $39.78 | 0 |
| 2025-02-24 | $12.90 | $39.78 | 200 |
| 2025-02-21 | $13.00 | $40.09 | 1,400 |
| 2025-02-20 | $12.90 | $39.78 | 900 |
| 2025-02-19 | $12.93 | $39.88 | 1,000 |
| 2025-02-18 | $12.75 | $39.32 | 1,000 |
| 2025-02-14 | $13.23 | $40.80 | 400 |
| 2025-02-13 | $12.75 | $38.64 | 800 |
| 2025-02-12 | $12.95 | $39.25 | 1,000 |
| 2025-02-11 | $13.40 | $40.61 | 700 |
| 2025-02-10 | $13.25 | $40.16 | 0 |
| 2025-02-07 | $13.25 | $40.16 | 3,300 |
| 2025-02-06 | $12.75 | $38.64 | 5,700 |
| 2025-02-05 | $13.00 | $39.40 | 500 |
| 2025-02-04 | $12.60 | $38.19 | 0 |
| 2025-02-03 | $12.60 | $38.19 | 200 |
| 2025-01-31 | $12.06 | $36.55 | 0 |
| 2025-01-30 | $12.06 | $36.55 | 0 |
| 2025-01-29 | $12.06 | $36.55 | 0 |
| 2025-01-28 | $12.06 | $36.55 | 1,000 |
| 2025-01-27 | $12.75 | $38.64 | 0 |
| 2025-01-24 | $12.75 | $38.64 | 2,100 |
| 2025-01-23 | $12.80 | $38.79 | 5,400 |
| 2025-01-22 | $12.90 | $39.10 | 400 |
| 2025-01-21 | $12.88 | $39.04 | 800 |
| 2025-01-17 | $12.79 | $38.76 | 800 |
| 2025-01-16 | $12.39 | $37.55 | 100 |
| 2025-01-15 | $12.38 | $37.52 | 300 |
| 2025-01-14 | $12.03 | $36.46 | 2,200 |
| 2025-01-13 | $12.14 | $36.79 | 8,100 |
| 2025-01-10 | $12.64 | $38.31 | 0 |
| 2025-01-08 | $12.64 | $38.31 | 500 |
| 2025-01-07 | $12.75 | $38.64 | 0 |
| 2025-01-06 | $12.75 | $38.64 | 200 |
| 2025-01-03 | $13.00 | $39.40 | 1,400 |
| 2025-01-02 | $13.02 | $39.46 | 0 |