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
- 2012-06-19 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 | $19.71 | $26.41 | 0 |
| 2025-12-30 | $19.71 | $26.41 | 9,592 |
| 2025-12-29 | $19.72 | $26.43 | 474 |
| 2025-12-26 | $19.46 | $26.08 | 704 |
| 2025-12-24 | $19.03 | $25.51 | 0 |
| 2025-12-23 | $19.03 | $25.51 | 1,137 |
| 2025-12-22 | $18.70 | $25.06 | 235 |
| 2025-12-19 | $20.10 | $26.94 | 0 |
| 2025-12-18 | $20.10 | $26.94 | 1,746 |
| 2025-12-17 | $19.98 | $26.78 | 3,170 |
| 2025-12-16 | $19.41 | $26.01 | 0 |
| 2025-12-15 | $19.41 | $26.01 | 923 |
| 2025-12-12 | $19.25 | $25.80 | 23,771 |
| 2025-12-11 | $19.68 | $26.37 | 2,323 |
| 2025-12-10 | $19.13 | $25.64 | 378 |
| 2025-12-09 | $19.20 | $25.73 | 0 |
| 2025-12-08 | $19.20 | $25.73 | 772 |
| 2025-12-05 | $19.59 | $26.25 | 141 |
| 2025-12-04 | $19.59 | $26.25 | 1,098 |
| 2025-12-03 | $19.04 | $25.52 | 1,812 |
| 2025-12-02 | $18.21 | $24.40 | 0 |
| 2025-12-01 | $18.21 | $24.40 | 315 |
| 2025-11-28 | $17.72 | $23.74 | 0 |
| 2025-11-26 | $17.72 | $23.74 | 3,838 |
| 2025-11-25 | $17.15 | $22.98 | 264 |
| 2025-11-24 | $17.65 | $23.65 | 5,530 |
| 2025-11-21 | $16.75 | $22.44 | 468 |
| 2025-11-20 | $16.55 | $22.18 | 0 |
| 2025-11-19 | $16.55 | $22.18 | 267 |
| 2025-11-18 | $17.04 | $22.84 | 786 |
| 2025-11-17 | $18.35 | $24.59 | 1,553 |
| 2025-11-14 | $17.50 | $23.45 | 0 |
| 2025-11-13 | $17.50 | $23.45 | 0 |
| 2025-11-12 | $17.50 | $23.45 | 8,196 |
| 2025-11-11 | $17.66 | $23.67 | 522 |
| 2025-11-10 | $17.69 | $23.71 | 1,743 |
| 2025-11-07 | $17.45 | $23.39 | 352 |
| 2025-11-06 | $17.62 | $23.61 | 4,616 |
| 2025-11-05 | $17.80 | $23.85 | 1,123 |
| 2025-11-04 | $17.82 | $23.88 | 987 |
| 2025-11-03 | $17.81 | $23.87 | 6,678 |
| 2025-10-31 | $17.75 | $23.79 | 2,374 |
| 2025-10-30 | $18.22 | $24.26 | 582 |
| 2025-10-29 | $18.01 | $23.99 | 1,109 |
| 2025-10-28 | $18.67 | $24.87 | 1,758 |
| 2025-10-27 | $18.28 | $24.35 | 348 |
| 2025-10-24 | $18.19 | $24.23 | 1,359 |
| 2025-10-23 | $17.68 | $23.55 | 452 |
| 2025-10-22 | $17.98 | $23.95 | 906 |
| 2025-10-21 | $18.50 | $24.64 | 865 |
| 2025-10-20 | $18.01 | $23.99 | 532 |
| 2025-10-17 | $18.06 | $24.05 | 600 |
| 2025-10-16 | $17.71 | $23.59 | 352 |
| 2025-10-15 | $17.53 | $23.35 | 366 |
| 2025-10-14 | $18.20 | $24.24 | 312 |
| 2025-10-13 | $17.93 | $23.88 | 2,837 |
| 2025-10-10 | $18.43 | $24.55 | 1,189 |
| 2025-10-09 | $18.67 | $24.87 | 1,532 |
| 2025-10-08 | $18.32 | $24.40 | 1,679 |
| 2025-10-07 | $18.85 | $25.11 | 8,132 |
| 2025-10-06 | $17.55 | $23.37 | 2,353 |
| 2025-10-03 | $16.75 | $22.31 | 651 |
| 2025-10-02 | $18.49 | $24.63 | 3,021 |
| 2025-10-01 | $18.25 | $24.31 | 1,287 |
| 2025-09-30 | $16.80 | $22.38 | 1,882 |
| 2025-09-29 | $17.65 | $23.51 | 2,514 |
| 2025-09-26 | $17.38 | $23.14 | 2,955 |
| 2025-09-25 | $17.13 | $22.81 | 164 |
| 2025-09-24 | $17.82 | $23.74 | 377 |
| 2025-09-23 | $17.43 | $23.21 | 570 |
| 2025-09-22 | $17.60 | $23.44 | 1,352 |
| 2025-09-19 | $18.08 | $24.07 | 0 |
| 2025-09-18 | $18.08 | $24.07 | 652 |
| 2025-09-17 | $17.05 | $22.71 | 1,747 |
| 2025-09-16 | $18.05 | $24.04 | 6,689 |
| 2025-09-15 | $17.58 | $23.41 | 23,559 |
| 2025-09-12 | $16.92 | $22.54 | 9,238 |
| 2025-09-11 | $16.30 | $21.71 | 1,727 |
| 2025-09-10 | $16.42 | $21.88 | 1,649 |
| 2025-09-09 | $16.56 | $22.05 | 1,109 |
| 2025-09-08 | $16.95 | $22.58 | 2,287 |
| 2025-09-05 | $16.26 | $21.66 | 654 |
| 2025-09-04 | $15.65 | $20.84 | 1,109 |
| 2025-09-03 | $15.72 | $20.93 | 1,705 |
| 2025-09-02 | $15.82 | $21.07 | 4,184 |
| 2025-08-29 | $16.70 | $22.24 | 928 |
| 2025-08-28 | $15.25 | $20.31 | 3,975 |
| 2025-08-27 | $15.94 | $21.22 | 719 |
| 2025-08-26 | $15.63 | $20.81 | 1,397 |
| 2025-08-25 | $15.76 | $20.99 | 1,881 |
| 2025-08-22 | $15.90 | $21.18 | 711 |
| 2025-08-21 | $15.88 | $21.14 | 11,493 |
| 2025-08-20 | $15.14 | $20.16 | 5,782 |
| 2025-08-19 | $15.17 | $20.20 | 4,317 |
| 2025-08-18 | $15.20 | $20.24 | 2,036 |
| 2025-08-15 | $14.16 | $18.86 | 3,192 |
| 2025-08-14 | $14.88 | $19.82 | 108,123 |
| 2025-08-13 | $14.93 | $19.89 | 3,325 |
| 2025-08-12 | $14.98 | $19.96 | 13,268 |
| 2025-08-11 | $14.58 | $19.42 | 4,333 |
| 2025-08-08 | $15.27 | $20.34 | 4,048 |
| 2025-08-07 | $14.25 | $18.98 | 1,557 |
| 2025-08-06 | $14.05 | $18.71 | 2,482 |
| 2025-08-05 | $14.37 | $19.14 | 2,594 |
| 2025-08-04 | $14.51 | $19.33 | 5,156 |
| 2025-08-01 | $14.27 | $19.01 | 2,924 |
| 2025-07-31 | $13.63 | $18.15 | 15,380 |
| 2025-07-30 | $13.84 | $18.43 | 1,985 |
| 2025-07-29 | $14.05 | $18.71 | 1,832 |
| 2025-07-28 | $14.08 | $18.75 | 2,443 |
| 2025-07-25 | $14.03 | $18.69 | 32,605 |
| 2025-07-24 | $14.39 | $19.16 | 1,365 |
| 2025-07-23 | $14.25 | $18.97 | 1,613 |
| 2025-07-22 | $14.20 | $18.92 | 2,183 |
| 2025-07-21 | $14.43 | $19.21 | 1,836 |
| 2025-07-18 | $14.18 | $18.88 | 1,268 |
| 2025-07-17 | $14.12 | $18.81 | 857 |
| 2025-07-16 | $13.70 | $18.25 | 1,654 |
| 2025-07-15 | $14.00 | $18.65 | 2,831 |
| 2025-07-14 | $13.90 | $18.51 | 3,898 |
| 2025-07-11 | $14.04 | $18.69 | 10,111 |
| 2025-07-10 | $14.00 | $18.65 | 2,506 |
| 2025-07-09 | $14.09 | $18.77 | 3,619 |
| 2025-07-08 | $13.92 | $18.54 | 3,722 |
| 2025-07-07 | $14.25 | $18.98 | 1,862 |
| 2025-07-03 | $13.50 | $17.98 | 3,425 |
| 2025-07-02 | $13.70 | $18.25 | 4,434 |
| 2025-07-01 | $14.54 | $19.37 | 15,770 |
| 2025-06-30 | $14.27 | $19.01 | 19,011 |
| 2025-06-27 | $14.48 | $19.28 | 18,334 |
| 2025-06-26 | $14.20 | $18.91 | 15,471 |
| 2025-06-25 | $13.87 | $18.47 | 20,853 |
| 2025-06-24 | $13.85 | $18.45 | 7,539 |
| 2025-06-23 | $13.72 | $18.27 | 8,346 |
| 2025-06-20 | $13.80 | $18.38 | 28,400 |
| 2025-06-18 | $14.18 | $18.89 | 6,824 |
| 2025-06-17 | $14.27 | $19.01 | 23,687 |
| 2025-06-16 | $14.20 | $18.91 | 25,630 |
| 2025-06-13 | $13.60 | $18.11 | 37,389 |
| 2025-06-12 | $14.50 | $19.31 | 39,519 |
| 2025-06-11 | $13.95 | $18.58 | 5,060 |
| 2025-06-10 | $13.66 | $18.19 | 2,022 |
| 2025-06-09 | $12.80 | $17.05 | 1,466 |
| 2025-06-06 | $14.32 | $19.07 | 37,799 |
| 2025-06-05 | $14.55 | $19.38 | 3,620 |
| 2025-06-04 | $13.80 | $18.38 | 162,490 |
| 2025-06-03 | $13.00 | $17.31 | 62,437 |
| 2025-06-02 | $13.77 | $18.34 | 657 |
| 2025-05-30 | $13.60 | $18.11 | 505 |
| 2025-05-29 | $13.73 | $18.28 | 639 |
| 2025-05-28 | $13.79 | $18.37 | 913 |
| 2025-05-27 | $14.15 | $18.85 | 0 |
| 2025-05-23 | $14.15 | $18.85 | 0 |
| 2025-05-22 | $14.15 | $18.85 | 1,605 |
| 2025-05-21 | $14.04 | $18.70 | 2,270 |
| 2025-05-20 | $13.53 | $18.02 | 13,423 |
| 2025-05-19 | $13.70 | $18.25 | 734 |
| 2025-05-16 | $14.00 | $18.65 | 9,712 |
| 2025-05-15 | $13.65 | $17.87 | 623 |
| 2025-05-14 | $13.18 | $17.24 | 735 |
| 2025-05-13 | $13.11 | $17.16 | 50,167 |
| 2025-05-12 | $13.13 | $17.19 | 1,733 |
| 2025-05-09 | $13.32 | $17.43 | 0 |
| 2025-05-08 | $13.32 | $17.43 | 5,172 |
| 2025-05-07 | $13.08 | $17.12 | 0 |
| 2025-05-06 | $13.08 | $17.12 | 495 |
| 2025-05-05 | $13.00 | $17.02 | 2,534 |
| 2025-05-02 | $12.99 | $17.00 | 31,338 |
| 2025-05-01 | $12.57 | $16.45 | 47,291 |
| 2025-04-30 | $12.15 | $15.90 | 121,717 |
| 2025-04-29 | $12.42 | $16.26 | 82,706 |
| 2025-04-28 | $12.14 | $15.89 | 355 |
| 2025-04-25 | $12.12 | $15.86 | 168,990 |
| 2025-04-24 | $12.26 | $16.05 | 1,000 |
| 2025-04-23 | $11.24 | $14.71 | 0 |
| 2025-04-22 | $11.24 | $14.71 | 0 |
| 2025-04-21 | $11.24 | $14.71 | 0 |
| 2025-04-17 | $11.24 | $14.71 | 0 |
| 2025-04-16 | $11.24 | $14.71 | 391 |
| 2025-04-15 | $11.48 | $15.02 | 381 |
| 2025-04-14 | $11.25 | $14.72 | 3,040 |
| 2025-04-11 | $10.73 | $14.04 | 250 |
| 2025-04-10 | $11.50 | $15.05 | 0 |
| 2025-04-09 | $11.50 | $15.05 | 0 |
| 2025-04-08 | $11.50 | $15.05 | 0 |
| 2025-04-07 | $11.50 | $15.05 | 0 |
| 2025-04-04 | $11.50 | $15.05 | 0 |
| 2025-04-03 | $11.50 | $15.05 | 0 |
| 2025-04-02 | $11.50 | $15.05 | 0 |
| 2025-04-01 | $11.50 | $15.05 | 0 |
| 2025-03-31 | $11.50 | $15.05 | 0 |
| 2025-03-28 | $11.50 | $15.05 | 0 |
| 2025-03-27 | $11.50 | $15.05 | 2,001 |
| 2025-03-26 | $12.15 | $15.90 | 2,268 |
| 2025-03-25 | $11.80 | $15.44 | 0 |
| 2025-03-24 | $11.80 | $15.44 | 2,202 |
| 2025-03-21 | $11.78 | $15.41 | 0 |
| 2025-03-20 | $11.78 | $15.41 | 0 |
| 2025-03-19 | $11.78 | $15.41 | 0 |
| 2025-03-18 | $11.78 | $15.41 | 0 |
| 2025-03-17 | $11.78 | $15.41 | 0 |
| 2025-03-14 | $11.78 | $15.41 | 0 |
| 2025-03-13 | $11.78 | $15.41 | 0 |
| 2025-03-12 | $11.78 | $15.41 | 0 |
| 2025-03-11 | $11.78 | $15.41 | 0 |
| 2025-03-10 | $11.78 | $15.41 | 0 |
| 2025-03-07 | $11.78 | $15.41 | 0 |
| 2025-03-06 | $11.78 | $15.41 | 0 |
| 2025-03-05 | $11.78 | $15.41 | 0 |
| 2025-03-04 | $11.78 | $15.41 | 400 |
| 2025-03-03 | $11.65 | $15.25 | 0 |
| 2025-02-28 | $11.65 | $15.25 | 0 |
| 2025-02-27 | $11.65 | $15.25 | 0 |
| 2025-02-26 | $11.65 | $15.25 | 0 |
| 2025-02-25 | $11.65 | $15.25 | 0 |
| 2025-02-24 | $11.65 | $15.25 | 0 |
| 2025-02-21 | $11.65 | $15.25 | 0 |
| 2025-02-20 | $11.65 | $15.25 | 0 |
| 2025-02-19 | $11.65 | $15.25 | 0 |
| 2025-02-18 | $11.65 | $15.25 | 0 |
| 2025-02-14 | $11.65 | $15.25 | 200 |
| 2025-02-13 | $11.65 | $15.25 | 0 |
| 2025-02-12 | $11.65 | $15.25 | 231 |
| 2025-02-11 | $11.57 | $15.14 | 0 |
| 2025-02-10 | $11.57 | $15.14 | 0 |
| 2025-02-07 | $11.57 | $15.14 | 0 |
| 2025-02-06 | $11.57 | $15.14 | 0 |
| 2025-02-05 | $11.57 | $15.14 | 0 |
| 2025-02-04 | $11.57 | $15.14 | 0 |
| 2025-02-03 | $11.57 | $15.14 | 0 |
| 2025-01-31 | $11.57 | $15.14 | 0 |
| 2025-01-30 | $11.57 | $15.14 | 215 |
| 2025-01-29 | $11.23 | $14.70 | 0 |
| 2025-01-28 | $11.23 | $14.70 | 206 |
| 2025-01-27 | $11.38 | $14.89 | 1,499 |
| 2025-01-24 | $11.55 | $15.12 | 100 |
| 2025-01-23 | $11.57 | $15.14 | 0 |
| 2025-01-22 | $11.57 | $15.14 | 428 |
| 2025-01-21 | $11.10 | $14.53 | 160 |
| 2025-01-17 | $11.00 | $14.40 | 306 |
| 2025-01-16 | $10.71 | $14.01 | 119 |
| 2025-01-15 | $10.90 | $14.27 | 0 |
| 2025-01-14 | $10.90 | $14.27 | 0 |
| 2025-01-13 | $10.90 | $14.27 | 0 |
| 2025-01-10 | $10.90 | $14.27 | 0 |
| 2025-01-08 | $10.90 | $14.27 | 0 |
| 2025-01-07 | $10.90 | $14.27 | 0 |
| 2025-01-06 | $10.90 | $14.27 | 0 |
| 2025-01-03 | $10.90 | $14.27 | 0 |
| 2025-01-02 | $10.90 | $14.27 | 0 |