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
- 1987-06-08 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 | $19.40 | $21.75 | 100 |
| 2025-12-30 | $19.06 | $21.37 | 0 |
| 2025-12-29 | $19.06 | $21.37 | 0 |
| 2025-12-26 | $19.06 | $21.37 | 0 |
| 2025-12-24 | $19.06 | $21.37 | 0 |
| 2025-12-23 | $19.06 | $21.37 | 0 |
| 2025-12-22 | $19.06 | $21.37 | 0 |
| 2025-12-19 | $19.06 | $21.37 | 0 |
| 2025-12-18 | $19.06 | $21.37 | 100 |
| 2025-12-17 | $18.94 | $21.24 | 0 |
| 2025-12-16 | $18.94 | $21.24 | 500 |
| 2025-12-15 | $18.82 | $21.10 | 400 |
| 2025-12-12 | $18.21 | $20.42 | 0 |
| 2025-12-11 | $18.21 | $20.42 | 0 |
| 2025-12-10 | $18.21 | $20.42 | 700 |
| 2025-12-09 | $18.27 | $20.48 | 0 |
| 2025-12-08 | $18.27 | $20.48 | 100 |
| 2025-12-05 | $18.15 | $20.35 | 1,200 |
| 2025-12-04 | $17.80 | $19.96 | 700 |
| 2025-12-03 | $17.78 | $19.94 | 400 |
| 2025-12-02 | $17.67 | $19.81 | 0 |
| 2025-12-01 | $17.67 | $19.81 | 1,400 |
| 2025-11-28 | $17.55 | $19.57 | 100 |
| 2025-11-26 | $17.55 | $19.57 | 1,500 |
| 2025-11-25 | $17.40 | $19.40 | 700 |
| 2025-11-24 | $17.20 | $19.18 | 200 |
| 2025-11-21 | $17.14 | $19.11 | 0 |
| 2025-11-20 | $17.14 | $19.11 | 2,700 |
| 2025-11-19 | $17.28 | $19.26 | 14,800 |
| 2025-11-18 | $16.25 | $18.12 | 1,200 |
| 2025-11-17 | $16.20 | $18.06 | 0 |
| 2025-11-14 | $16.20 | $18.06 | 0 |
| 2025-11-13 | $16.20 | $18.06 | 0 |
| 2025-11-12 | $16.20 | $18.06 | 1,600 |
| 2025-11-11 | $16.46 | $18.35 | 500 |
| 2025-11-10 | $16.53 | $18.43 | 0 |
| 2025-11-07 | $16.53 | $18.43 | 0 |
| 2025-11-06 | $16.53 | $18.43 | 0 |
| 2025-11-05 | $16.53 | $18.43 | 0 |
| 2025-11-04 | $16.53 | $18.43 | 0 |
| 2025-11-03 | $16.53 | $18.43 | 200 |
| 2025-10-31 | $16.85 | $18.78 | 200 |
| 2025-10-30 | $16.92 | $18.86 | 0 |
| 2025-10-29 | $16.92 | $18.86 | 1,500 |
| 2025-10-28 | $16.50 | $18.39 | 0 |
| 2025-10-27 | $16.50 | $18.39 | 0 |
| 2025-10-24 | $16.50 | $18.39 | 0 |
| 2025-10-23 | $16.50 | $18.39 | 0 |
| 2025-10-22 | $16.50 | $18.39 | 100 |
| 2025-10-21 | $16.22 | $18.08 | 0 |
| 2025-10-20 | $16.22 | $18.08 | 100 |
| 2025-10-17 | $16.23 | $18.09 | 0 |
| 2025-10-16 | $16.23 | $18.09 | 0 |
| 2025-10-15 | $16.23 | $18.09 | 0 |
| 2025-10-14 | $16.23 | $18.09 | 0 |
| 2025-10-13 | $16.23 | $18.09 | 4,200 |
| 2025-10-10 | $16.11 | $17.96 | 0 |
| 2025-10-09 | $16.11 | $17.96 | 0 |
| 2025-10-08 | $16.11 | $17.96 | 0 |
| 2025-10-07 | $16.11 | $17.96 | 0 |
| 2025-10-06 | $16.11 | $17.96 | 0 |
| 2025-10-03 | $16.11 | $17.96 | 200 |
| 2025-10-02 | $16.25 | $18.12 | 0 |
| 2025-10-01 | $16.25 | $18.12 | 1,300 |
| 2025-09-30 | $16.25 | $18.12 | 600 |
| 2025-09-29 | $16.25 | $18.12 | 0 |
| 2025-09-26 | $16.25 | $18.12 | 0 |
| 2025-09-25 | $16.25 | $18.12 | 0 |
| 2025-09-24 | $16.25 | $18.12 | 100 |
| 2025-09-23 | $16.25 | $18.12 | 200 |
| 2025-09-22 | $16.25 | $18.12 | 0 |
| 2025-09-19 | $16.25 | $18.12 | 1,000 |
| 2025-09-18 | $16.00 | $17.84 | 0 |
| 2025-09-17 | $16.00 | $17.84 | 600 |
| 2025-09-16 | $15.90 | $17.73 | 0 |
| 2025-09-15 | $15.90 | $17.73 | 0 |
| 2025-09-12 | $15.90 | $17.73 | 0 |
| 2025-09-11 | $15.90 | $17.73 | 0 |
| 2025-09-10 | $15.90 | $17.73 | 0 |
| 2025-09-09 | $15.90 | $17.73 | 0 |
| 2025-09-08 | $15.90 | $17.73 | 500 |
| 2025-09-05 | $16.00 | $17.84 | 0 |
| 2025-09-04 | $16.00 | $17.84 | 0 |
| 2025-09-03 | $16.00 | $17.84 | 0 |
| 2025-09-02 | $16.00 | $17.84 | 0 |
| 2025-08-29 | $16.00 | $17.84 | 300 |
| 2025-08-28 | $16.00 | $17.84 | 0 |
| 2025-08-27 | $16.00 | $17.84 | 100 |
| 2025-08-26 | $16.00 | $17.84 | 15,500 |
| 2025-08-25 | $16.05 | $17.89 | 400 |
| 2025-08-22 | $16.00 | $17.84 | 16,000 |
| 2025-08-21 | $16.25 | $18.12 | 1,200 |
| 2025-08-20 | $15.95 | $17.78 | 0 |
| 2025-08-19 | $15.95 | $17.78 | 300 |
| 2025-08-18 | $15.93 | $17.76 | 0 |
| 2025-08-15 | $15.93 | $17.76 | 0 |
| 2025-08-14 | $15.93 | $17.76 | 0 |
| 2025-08-13 | $15.93 | $17.76 | 0 |
| 2025-08-12 | $15.93 | $17.76 | 300 |
| 2025-08-11 | $15.82 | $17.64 | 0 |
| 2025-08-08 | $15.82 | $17.64 | 0 |
| 2025-08-07 | $15.82 | $17.64 | 0 |
| 2025-08-06 | $15.82 | $17.64 | 0 |
| 2025-08-05 | $15.82 | $17.64 | 400 |
| 2025-08-04 | $15.90 | $17.73 | 300 |
| 2025-08-01 | $15.90 | $17.73 | 0 |
| 2025-07-31 | $15.90 | $17.73 | 0 |
| 2025-07-30 | $15.90 | $17.73 | 0 |
| 2025-07-29 | $15.90 | $17.73 | 0 |
| 2025-07-28 | $15.90 | $17.73 | 0 |
| 2025-07-25 | $15.90 | $17.61 | 400 |
| 2025-07-24 | $15.90 | $17.61 | 0 |
| 2025-07-23 | $15.90 | $17.61 | 0 |
| 2025-07-22 | $15.90 | $17.61 | 1,400 |
| 2025-07-21 | $15.90 | $17.61 | 0 |
| 2025-07-18 | $15.90 | $17.61 | 0 |
| 2025-07-17 | $15.90 | $17.61 | 0 |
| 2025-07-16 | $15.90 | $17.61 | 0 |
| 2025-07-15 | $15.90 | $17.61 | 0 |
| 2025-07-14 | $15.90 | $17.61 | 800 |
| 2025-07-11 | $15.91 | $17.63 | 0 |
| 2025-07-10 | $15.91 | $17.63 | 0 |
| 2025-07-09 | $15.91 | $17.63 | 0 |
| 2025-07-08 | $15.91 | $17.63 | 0 |
| 2025-07-07 | $15.91 | $17.63 | 100 |
| 2025-07-03 | $16.00 | $17.73 | 2,100 |
| 2025-07-02 | $15.72 | $17.41 | 0 |
| 2025-07-01 | $15.72 | $17.41 | 0 |
| 2025-06-30 | $15.72 | $17.41 | 100 |
| 2025-06-27 | $15.70 | $17.39 | 0 |
| 2025-06-26 | $15.70 | $17.39 | 0 |
| 2025-06-25 | $15.70 | $17.39 | 100 |
| 2025-06-24 | $15.70 | $17.39 | 0 |
| 2025-06-23 | $15.70 | $17.39 | 3,200 |
| 2025-06-20 | $15.76 | $17.46 | 2,200 |
| 2025-06-18 | $15.83 | $17.54 | 300 |
| 2025-06-17 | $15.80 | $17.50 | 0 |
| 2025-06-16 | $15.80 | $17.50 | 0 |
| 2025-06-13 | $15.80 | $17.50 | 0 |
| 2025-06-12 | $15.80 | $17.50 | 0 |
| 2025-06-11 | $15.80 | $17.50 | 100 |
| 2025-06-10 | $15.99 | $17.71 | 0 |
| 2025-06-09 | $15.99 | $17.71 | 0 |
| 2025-06-06 | $15.99 | $17.71 | 0 |
| 2025-06-05 | $15.99 | $17.71 | 0 |
| 2025-06-04 | $15.99 | $17.71 | 0 |
| 2025-06-03 | $15.99 | $17.71 | 0 |
| 2025-06-02 | $15.99 | $17.71 | 0 |
| 2025-05-30 | $15.99 | $17.71 | 0 |
| 2025-05-29 | $15.99 | $17.71 | 0 |
| 2025-05-28 | $15.99 | $17.71 | 0 |
| 2025-05-27 | $15.99 | $17.71 | 0 |
| 2025-05-23 | $15.99 | $17.71 | 1,000 |
| 2025-05-22 | $15.30 | $16.95 | 5,300 |
| 2025-05-21 | $15.30 | $16.95 | 0 |
| 2025-05-20 | $15.30 | $16.95 | 0 |
| 2025-05-19 | $15.30 | $16.95 | 0 |
| 2025-05-16 | $15.30 | $16.95 | 18,500 |
| 2025-05-15 | $15.70 | $17.39 | 0 |
| 2025-05-14 | $15.70 | $17.39 | 0 |
| 2025-05-13 | $15.70 | $17.39 | 0 |
| 2025-05-12 | $15.70 | $17.39 | 0 |
| 2025-05-09 | $15.70 | $17.39 | 0 |
| 2025-05-08 | $15.70 | $17.39 | 100 |
| 2025-05-07 | $15.00 | $16.62 | 0 |
| 2025-05-06 | $15.00 | $16.62 | 0 |
| 2025-05-05 | $15.00 | $16.62 | 0 |
| 2025-05-02 | $15.00 | $16.62 | 500 |
| 2025-05-01 | $15.46 | $17.13 | 1,000 |
| 2025-04-30 | $15.50 | $17.17 | 400 |
| 2025-04-29 | $15.61 | $17.29 | 0 |
| 2025-04-28 | $15.61 | $17.29 | 500 |
| 2025-04-25 | $15.87 | $17.58 | 0 |
| 2025-04-24 | $15.87 | $17.58 | 100 |
| 2025-04-23 | $15.90 | $17.61 | 300 |
| 2025-04-22 | $15.50 | $17.17 | 0 |
| 2025-04-21 | $15.50 | $17.17 | 1,000 |
| 2025-04-17 | $15.20 | $16.84 | 0 |
| 2025-04-16 | $15.20 | $16.84 | 700 |
| 2025-04-15 | $14.50 | $16.06 | 0 |
| 2025-04-14 | $14.50 | $16.06 | 0 |
| 2025-04-11 | $14.50 | $16.06 | 200 |
| 2025-04-10 | $14.80 | $16.28 | 0 |
| 2025-04-09 | $14.80 | $16.28 | 0 |
| 2025-04-08 | $14.80 | $16.28 | 700 |
| 2025-04-07 | $14.26 | $15.69 | 900 |
| 2025-04-04 | $14.55 | $16.01 | 1,000 |
| 2025-04-03 | $15.26 | $16.79 | 600 |
| 2025-04-02 | $15.75 | $17.33 | 0 |
| 2025-04-01 | $15.75 | $17.33 | 600 |
| 2025-03-31 | $15.60 | $17.17 | 400 |
| 2025-03-28 | $15.74 | $17.32 | 0 |
| 2025-03-27 | $15.74 | $17.32 | 0 |
| 2025-03-26 | $15.74 | $17.32 | 0 |
| 2025-03-25 | $15.74 | $17.32 | 0 |
| 2025-03-24 | $15.74 | $17.32 | 0 |
| 2025-03-21 | $15.74 | $17.32 | 0 |
| 2025-03-20 | $15.74 | $17.32 | 200 |
| 2025-03-19 | $15.50 | $17.06 | 0 |
| 2025-03-18 | $15.50 | $17.06 | 1,600 |
| 2025-03-17 | $15.74 | $17.32 | 800 |
| 2025-03-14 | $15.25 | $16.78 | 200 |
| 2025-03-13 | $15.25 | $16.78 | 200 |
| 2025-03-12 | $15.21 | $16.74 | 0 |
| 2025-03-11 | $15.21 | $16.74 | 1,200 |
| 2025-03-10 | $15.50 | $17.06 | 700 |
| 2025-03-07 | $15.50 | $17.06 | 0 |
| 2025-03-06 | $15.50 | $17.06 | 200 |
| 2025-03-05 | $15.75 | $17.33 | 0 |
| 2025-03-04 | $15.75 | $17.33 | 5,300 |
| 2025-03-03 | $16.60 | $18.27 | 100 |
| 2025-02-28 | $16.55 | $18.21 | 0 |
| 2025-02-27 | $16.55 | $18.21 | 0 |
| 2025-02-26 | $16.55 | $18.21 | 0 |
| 2025-02-25 | $16.55 | $18.21 | 0 |
| 2025-02-24 | $16.55 | $18.21 | 0 |
| 2025-02-21 | $16.55 | $18.21 | 600 |
| 2025-02-20 | $17.10 | $18.82 | 0 |
| 2025-02-19 | $17.10 | $18.82 | 0 |
| 2025-02-18 | $17.10 | $18.82 | 0 |
| 2025-02-14 | $17.10 | $18.82 | 0 |
| 2025-02-13 | $17.10 | $18.82 | 0 |
| 2025-02-12 | $17.10 | $18.82 | 0 |
| 2025-02-11 | $17.10 | $18.82 | 0 |
| 2025-02-10 | $17.10 | $18.82 | 200 |
| 2025-02-07 | $17.00 | $18.71 | 800 |
| 2025-02-06 | $17.20 | $18.93 | 0 |
| 2025-02-05 | $17.20 | $18.93 | 0 |
| 2025-02-04 | $17.20 | $18.93 | 0 |
| 2025-02-03 | $17.20 | $18.93 | 0 |
| 2025-01-31 | $17.20 | $18.93 | 0 |
| 2025-01-30 | $17.20 | $18.93 | 0 |
| 2025-01-29 | $17.20 | $18.93 | 0 |
| 2025-01-28 | $17.20 | $18.93 | 0 |
| 2025-01-27 | $17.20 | $18.93 | 0 |
| 2025-01-24 | $17.20 | $18.93 | 0 |
| 2025-01-23 | $17.20 | $18.93 | 0 |
| 2025-01-22 | $17.20 | $18.93 | 0 |
| 2025-01-21 | $17.20 | $18.93 | 0 |
| 2025-01-17 | $17.20 | $18.93 | 0 |
| 2025-01-16 | $17.20 | $18.93 | 0 |
| 2025-01-15 | $17.20 | $18.93 | 0 |
| 2025-01-14 | $17.20 | $18.93 | 0 |
| 2025-01-13 | $17.20 | $18.93 | 0 |
| 2025-01-10 | $17.20 | $18.93 | 0 |
| 2025-01-08 | $17.20 | $18.93 | 1,600 |
| 2025-01-07 | $17.10 | $18.82 | 3,400 |
| 2025-01-06 | $16.50 | $18.16 | 0 |
| 2025-01-03 | $16.50 | $18.16 | 0 |
| 2025-01-02 | $16.50 | $18.16 | 0 |