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
- 2019-11-27 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 | $17.51 | $18.43 | 1,300 |
| 2025-12-30 | $18.81 | $19.79 | 2,000 |
| 2025-12-29 | $17.50 | $18.42 | 5,500 |
| 2025-12-26 | $19.10 | $20.10 | 900 |
| 2025-12-24 | $17.47 | $18.38 | 700 |
| 2025-12-23 | $18.50 | $19.47 | 4,100 |
| 2025-12-22 | $18.00 | $18.94 | 1,022,400 |
| 2025-12-19 | $18.50 | $19.47 | 4,300 |
| 2025-12-18 | $18.50 | $19.47 | 6,200 |
| 2025-12-17 | $18.56 | $19.53 | 2,400 |
| 2025-12-16 | $18.94 | $19.93 | 11,300 |
| 2025-12-15 | $18.90 | $19.89 | 6,900 |
| 2025-12-12 | $19.15 | $20.15 | 2,300 |
| 2025-12-11 | $19.13 | $20.13 | 73,500 |
| 2025-12-10 | $20.02 | $21.07 | 2,700 |
| 2025-12-09 | $19.52 | $20.54 | 8,900 |
| 2025-12-08 | $20.56 | $21.64 | 6,200 |
| 2025-12-05 | $19.98 | $21.02 | 9,800 |
| 2025-12-04 | $20.55 | $21.63 | 50,400 |
| 2025-12-03 | $20.64 | $21.72 | 1,100 |
| 2025-12-02 | $20.64 | $21.72 | 5,200 |
| 2025-12-01 | $20.57 | $21.64 | 800 |
| 2025-11-28 | $18.80 | $19.78 | 1,300 |
| 2025-11-26 | $19.98 | $21.03 | 81,500 |
| 2025-11-25 | $20.49 | $21.56 | 2,200 |
| 2025-11-24 | $20.00 | $21.05 | 162,700 |
| 2025-11-21 | $20.61 | $21.68 | 247,900 |
| 2025-11-20 | $20.97 | $22.06 | 482,200 |
| 2025-11-19 | $20.80 | $21.89 | 5,200 |
| 2025-11-18 | $19.83 | $20.87 | 330,900 |
| 2025-11-17 | $19.85 | $20.89 | 402,300 |
| 2025-11-14 | $18.56 | $19.53 | 265,600 |
| 2025-11-13 | $20.05 | $21.10 | 351,700 |
| 2025-11-12 | $19.69 | $20.72 | 215,900 |
| 2025-11-11 | $21.59 | $22.72 | 25,700 |
| 2025-11-10 | $21.47 | $22.59 | 1,300 |
| 2025-11-07 | $20.44 | $21.51 | 195,700 |
| 2025-11-06 | $21.21 | $22.32 | 281,800 |
| 2025-11-05 | $20.60 | $21.68 | 241,500 |
| 2025-11-04 | $20.50 | $21.57 | 221,700 |
| 2025-11-03 | $20.40 | $21.47 | 165,600 |
| 2025-10-31 | $22.26 | $23.42 | 1,100 |
| 2025-10-30 | $22.25 | $23.42 | 123,300 |
| 2025-10-29 | $22.66 | $23.85 | 1,600 |
| 2025-10-28 | $21.48 | $22.60 | 107,600 |
| 2025-10-27 | $22.97 | $24.17 | 6,200 |
| 2025-10-24 | $22.05 | $23.20 | 4,000 |
| 2025-10-23 | $20.31 | $21.37 | 4,800 |
| 2025-10-22 | $21.20 | $22.31 | 254,500 |
| 2025-10-21 | $21.37 | $22.49 | 213,400 |
| 2025-10-20 | $21.89 | $23.04 | 205,600 |
| 2025-10-17 | $21.15 | $22.26 | 211,300 |
| 2025-10-16 | $20.50 | $21.57 | 86,300 |
| 2025-10-15 | $20.70 | $21.78 | 272,400 |
| 2025-10-14 | $21.17 | $22.28 | 4,900 |
| 2025-10-13 | $21.33 | $22.45 | 82,900 |
| 2025-10-10 | $19.90 | $20.94 | 4,100 |
| 2025-10-09 | $21.25 | $22.36 | 4,100 |
| 2025-10-08 | $23.00 | $24.20 | 162,200 |
| 2025-10-07 | $22.82 | $24.02 | 12,900 |
| 2025-10-06 | $23.60 | $24.84 | 62,400 |
| 2025-10-03 | $23.63 | $24.87 | 4,500 |
| 2025-10-02 | $23.17 | $24.38 | 193,800 |
| 2025-10-01 | $22.54 | $23.71 | 8,500 |
| 2025-09-30 | $22.50 | $23.68 | 168,300 |
| 2025-09-29 | $22.22 | $23.38 | 11,200 |
| 2025-09-26 | $21.75 | $22.89 | 69,800 |
| 2025-09-25 | $22.01 | $23.16 | 113,400 |
| 2025-09-24 | $22.24 | $23.40 | 179,000 |
| 2025-09-23 | $20.72 | $21.80 | 122,500 |
| 2025-09-22 | $20.55 | $21.63 | 235,400 |
| 2025-09-19 | $20.20 | $21.26 | 245,500 |
| 2025-09-18 | $20.40 | $21.47 | 262,600 |
| 2025-09-17 | $20.90 | $21.99 | 130,700 |
| 2025-09-16 | $20.29 | $21.35 | 204,800 |
| 2025-09-15 | $19.93 | $20.97 | 396,000 |
| 2025-09-12 | $19.25 | $20.26 | 50,200 |
| 2025-09-11 | $19.50 | $20.52 | 393,400 |
| 2025-09-10 | $17.63 | $18.55 | 203,500 |
| 2025-09-09 | $18.24 | $19.19 | 420,000 |
| 2025-09-08 | $17.50 | $18.42 | 217,500 |
| 2025-09-05 | $16.36 | $17.21 | 129,900 |
| 2025-09-04 | $16.32 | $17.17 | 8,800 |
| 2025-09-03 | $17.14 | $18.04 | 11,200 |
| 2025-09-02 | $17.15 | $18.05 | 508,200 |
| 2025-08-29 | $16.71 | $17.59 | 12,800 |
| 2025-08-28 | $15.43 | $16.24 | 900 |
| 2025-08-27 | $14.52 | $15.27 | 263,500 |
| 2025-08-26 | $15.57 | $16.39 | 416,300 |
| 2025-08-25 | $15.56 | $16.37 | 2,600 |
| 2025-08-22 | $15.55 | $16.36 | 900 |
| 2025-08-21 | $14.95 | $15.73 | 28,100 |
| 2025-08-20 | $14.11 | $14.85 | 16,600 |
| 2025-08-19 | $15.01 | $15.80 | 1,600 |
| 2025-08-18 | $13.83 | $14.55 | 2,600 |
| 2025-08-15 | $15.14 | $15.93 | 8,500 |
| 2025-08-14 | $15.14 | $15.93 | 3,700 |
| 2025-08-13 | $15.76 | $16.59 | 8,200 |
| 2025-08-12 | $15.69 | $16.51 | 122,100 |
| 2025-08-11 | $14.55 | $15.31 | 9,800 |
| 2025-08-08 | $14.59 | $15.35 | 0 |
| 2025-08-07 | $14.59 | $15.35 | 1,500 |
| 2025-08-06 | $15.30 | $16.10 | 500 |
| 2025-08-05 | $14.77 | $15.54 | 4,700 |
| 2025-08-04 | $15.40 | $16.21 | 176,500 |
| 2025-08-01 | $14.91 | $15.69 | 1,600 |
| 2025-07-31 | $15.06 | $15.84 | 177,400 |
| 2025-07-30 | $15.91 | $16.74 | 900 |
| 2025-07-29 | $15.98 | $16.82 | 139,400 |
| 2025-07-28 | $15.63 | $16.44 | 9,400 |
| 2025-07-25 | $15.82 | $16.64 | 900 |
| 2025-07-24 | $15.29 | $16.09 | 0 |
| 2025-07-23 | $15.29 | $16.09 | 3,000 |
| 2025-07-22 | $16.02 | $16.86 | 288,900 |
| 2025-07-21 | $15.73 | $16.55 | 800 |
| 2025-07-18 | $15.02 | $15.80 | 3,200 |
| 2025-07-17 | $14.71 | $15.48 | 229,400 |
| 2025-07-16 | $14.50 | $15.26 | 1,900 |
| 2025-07-15 | $14.50 | $15.26 | 322,000 |
| 2025-07-14 | $13.55 | $14.26 | 4,900 |
| 2025-07-11 | $14.02 | $14.75 | 1,900 |
| 2025-07-10 | $12.96 | $13.64 | 641,100 |
| 2025-07-09 | $12.96 | $13.63 | 196,700 |
| 2025-07-08 | $13.72 | $14.44 | 122,200 |
| 2025-07-07 | $13.60 | $14.31 | 5,600 |
| 2025-07-03 | $14.75 | $15.52 | 2,200 |
| 2025-07-02 | $14.54 | $15.30 | 182,600 |
| 2025-07-01 | $14.55 | $15.31 | 2,200 |
| 2025-06-30 | $14.55 | $15.31 | 1,200 |
| 2025-06-27 | $14.38 | $15.13 | 1,500 |
| 2025-06-26 | $14.42 | $15.18 | 201,300 |
| 2025-06-25 | $14.55 | $15.31 | 126,800 |
| 2025-06-24 | $14.65 | $15.41 | 200,600 |
| 2025-06-23 | $13.75 | $14.47 | 4,400 |
| 2025-06-20 | $14.14 | $14.87 | 161,200 |
| 2025-06-18 | $14.63 | $15.40 | 3,300 |
| 2025-06-17 | $14.55 | $15.31 | 1,200 |
| 2025-06-16 | $14.20 | $14.94 | 202,600 |
| 2025-06-13 | $14.15 | $14.89 | 761,400 |
| 2025-06-12 | $14.56 | $15.32 | 700 |
| 2025-06-11 | $14.43 | $15.19 | 3,200 |
| 2025-06-10 | $15.13 | $15.66 | 800 |
| 2025-06-09 | $15.22 | $15.75 | 2,200 |
| 2025-06-06 | $14.93 | $15.45 | 6,800 |
| 2025-06-05 | $15.08 | $15.60 | 1,400 |
| 2025-06-04 | $14.63 | $15.14 | 600 |
| 2025-06-03 | $14.02 | $14.51 | 2,100 |
| 2025-06-02 | $14.52 | $15.03 | 195,300 |
| 2025-05-30 | $14.25 | $14.75 | 244,500 |
| 2025-05-29 | $14.88 | $15.40 | 82,400 |
| 2025-05-28 | $14.96 | $15.49 | 0 |
| 2025-05-27 | $14.96 | $15.49 | 2,300 |
| 2025-05-23 | $15.10 | $15.63 | 256,200 |
| 2025-05-22 | $15.37 | $15.91 | 3,500 |
| 2025-05-21 | $15.70 | $16.24 | 173,000 |
| 2025-05-20 | $15.81 | $16.36 | 154,700 |
| 2025-05-19 | $15.15 | $15.68 | 236,700 |
| 2025-05-16 | $15.54 | $16.08 | 282,400 |
| 2025-05-15 | $15.78 | $16.33 | 77,500 |
| 2025-05-14 | $16.56 | $17.14 | 235,100 |
| 2025-05-13 | $16.52 | $17.09 | 505,000 |
| 2025-05-12 | $15.63 | $16.18 | 344,500 |
| 2025-05-09 | $16.62 | $17.20 | 282,500 |
| 2025-05-08 | $15.75 | $16.30 | 251,100 |
| 2025-05-07 | $15.67 | $16.22 | 401,600 |
| 2025-05-06 | $15.90 | $16.45 | 65,100 |
| 2025-05-05 | $15.21 | $15.74 | 1,400 |
| 2025-05-02 | $14.05 | $14.54 | 241,300 |
| 2025-05-01 | $15.60 | $16.15 | 2,600 |
| 2025-04-30 | $14.88 | $15.40 | 226,000 |
| 2025-04-29 | $16.18 | $16.75 | 122,800 |
| 2025-04-28 | $15.49 | $16.03 | 3,500 |
| 2025-04-25 | $14.94 | $15.46 | 290,300 |
| 2025-04-24 | $15.34 | $15.88 | 3,700 |
| 2025-04-23 | $14.92 | $15.44 | 362,500 |
| 2025-04-22 | $14.05 | $14.54 | 1,438,800 |
| 2025-04-21 | $12.63 | $13.07 | 1,500 |
| 2025-04-17 | $13.65 | $14.13 | 309,300 |
| 2025-04-16 | $14.70 | $15.21 | 397,000 |
| 2025-04-15 | $13.97 | $14.46 | 300 |
| 2025-04-14 | $14.26 | $14.76 | 282,700 |
| 2025-04-11 | $13.76 | $14.24 | 2,311,000 |
| 2025-04-10 | $13.42 | $13.89 | 444,600 |
| 2025-04-09 | $13.61 | $14.09 | 176,600 |
| 2025-04-08 | $12.46 | $12.90 | 3,100 |
| 2025-04-07 | $13.07 | $13.52 | 1,148,800 |
| 2025-04-04 | $14.04 | $14.53 | 3,898,500 |
| 2025-04-03 | $16.01 | $16.57 | 280,600 |
| 2025-04-02 | $16.68 | $17.26 | 126,200 |
| 2025-04-01 | $16.50 | $17.08 | 121,100 |
| 2025-03-31 | $16.58 | $17.16 | 234,100 |
| 2025-03-28 | $16.60 | $17.18 | 600 |
| 2025-03-27 | $17.16 | $17.76 | 119,700 |
| 2025-03-26 | $16.04 | $16.60 | 88,300 |
| 2025-03-25 | $16.85 | $17.44 | 199,800 |
| 2025-03-24 | $16.78 | $17.36 | 3,700 |
| 2025-03-21 | $16.75 | $17.34 | 112,900 |
| 2025-03-20 | $17.20 | $17.80 | 56,700 |
| 2025-03-19 | $18.00 | $18.63 | 0 |
| 2025-03-18 | $18.00 | $18.63 | 120,000 |
| 2025-03-17 | $18.33 | $18.97 | 6,800 |
| 2025-03-14 | $17.71 | $18.33 | 6,000 |
| 2025-03-13 | $17.39 | $18.00 | 258,600 |
| 2025-03-12 | $16.73 | $17.31 | 244,500 |
| 2025-03-11 | $17.35 | $17.96 | 316,100 |
| 2025-03-10 | $16.50 | $17.08 | 5,900 |
| 2025-03-07 | $17.78 | $18.40 | 147,700 |
| 2025-03-06 | $17.36 | $17.97 | 119,600 |
| 2025-03-05 | $17.70 | $18.32 | 151,000 |
| 2025-03-04 | $16.50 | $17.08 | 2,400 |
| 2025-03-03 | $16.21 | $16.78 | 128,600 |
| 2025-02-28 | $16.01 | $16.57 | 320,500 |
| 2025-02-27 | $17.95 | $18.58 | 185,600 |
| 2025-02-26 | $17.55 | $18.16 | 205,900 |
| 2025-02-25 | $17.00 | $17.59 | 296,700 |
| 2025-02-24 | $16.00 | $16.56 | 155,600 |
| 2025-02-21 | $17.78 | $18.40 | 10,500 |
| 2025-02-20 | $17.15 | $17.75 | 20,900 |
| 2025-02-19 | $16.16 | $16.73 | 112,800 |
| 2025-02-18 | $15.80 | $16.35 | 433,900 |
| 2025-02-14 | $15.45 | $15.99 | 346,400 |
| 2025-02-13 | $14.96 | $15.48 | 128,800 |
| 2025-02-12 | $14.58 | $15.09 | 480,300 |
| 2025-02-11 | $14.40 | $14.90 | 291,100 |
| 2025-02-10 | $12.18 | $12.61 | 11,700 |
| 2025-02-07 | $12.50 | $12.94 | 3,900 |
| 2025-02-06 | $12.37 | $12.80 | 159,700 |
| 2025-02-05 | $12.68 | $13.12 | 1,225,600 |
| 2025-02-04 | $12.85 | $13.30 | 6,000 |
| 2025-02-03 | $12.20 | $12.63 | 267,100 |
| 2025-01-31 | $12.45 | $12.89 | 10,800 |
| 2025-01-30 | $12.90 | $13.35 | 4,500 |
| 2025-01-29 | $12.23 | $12.65 | 48,700 |
| 2025-01-28 | $11.95 | $12.37 | 192,800 |
| 2025-01-27 | $11.50 | $11.90 | 196,600 |
| 2025-01-24 | $11.35 | $11.75 | 121,800 |
| 2025-01-23 | $10.61 | $10.98 | 0 |
| 2025-01-22 | $10.61 | $10.98 | 41,100 |
| 2025-01-21 | $10.49 | $10.86 | 164,500 |
| 2025-01-17 | $10.02 | $10.37 | 122,200 |
| 2025-01-16 | $10.29 | $10.65 | 2,200 |
| 2025-01-15 | $10.61 | $10.98 | 80,400 |
| 2025-01-14 | $10.17 | $10.53 | 343,800 |
| 2025-01-13 | $10.18 | $10.54 | 179,900 |
| 2025-01-10 | $10.17 | $10.53 | 382,300 |
| 2025-01-08 | $11.03 | $11.41 | 402,600 |
| 2025-01-07 | $11.52 | $11.92 | 250,700 |
| 2025-01-06 | $10.79 | $11.17 | 2,900 |
| 2025-01-03 | $10.64 | $11.01 | 1,200 |
| 2025-01-02 | $10.77 | $11.14 | 500 |