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
- 2018-06-13 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 | $16.67 | $16.67 | 1,938 |
| 2025-12-30 | $16.67 | $16.67 | 204 |
| 2025-12-29 | $16.67 | $16.67 | 0 |
| 2025-12-26 | $16.67 | $16.67 | 0 |
| 2025-12-24 | $16.67 | $16.67 | 0 |
| 2025-12-23 | $16.67 | $16.67 | 0 |
| 2025-12-22 | $16.67 | $16.67 | 0 |
| 2025-12-19 | $16.67 | $16.67 | 0 |
| 2025-12-18 | $16.67 | $16.67 | 0 |
| 2025-12-17 | $16.67 | $16.67 | 0 |
| 2025-12-16 | $16.67 | $16.67 | 102 |
| 2025-12-15 | $16.67 | $16.67 | 306 |
| 2025-12-12 | $16.67 | $16.67 | 714 |
| 2025-12-11 | $16.23 | $16.23 | 0 |
| 2025-12-10 | $16.23 | $16.23 | 0 |
| 2025-12-09 | $16.23 | $16.23 | 0 |
| 2025-12-08 | $16.23 | $16.23 | 102 |
| 2025-12-05 | $16.18 | $16.18 | 0 |
| 2025-12-04 | $16.18 | $16.18 | 204 |
| 2025-12-03 | $16.01 | $16.01 | 0 |
| 2025-12-02 | $16.01 | $16.01 | 102 |
| 2025-12-01 | $15.92 | $15.92 | 0 |
| 2025-11-28 | $15.92 | $15.92 | 0 |
| 2025-11-26 | $15.92 | $15.92 | 816 |
| 2025-11-25 | $15.63 | $15.63 | 204 |
| 2025-11-24 | $15.29 | $15.29 | 0 |
| 2025-11-21 | $15.29 | $15.29 | 1,836 |
| 2025-11-20 | $15.39 | $15.39 | 0 |
| 2025-11-19 | $15.39 | $15.39 | 0 |
| 2025-11-18 | $15.39 | $15.39 | 0 |
| 2025-11-17 | $15.39 | $15.39 | 0 |
| 2025-11-14 | $15.39 | $15.39 | 0 |
| 2025-11-13 | $15.39 | $15.39 | 0 |
| 2025-11-12 | $15.39 | $15.39 | 0 |
| 2025-11-11 | $15.39 | $15.39 | 0 |
| 2025-11-10 | $15.39 | $15.39 | 0 |
| 2025-11-07 | $15.39 | $15.39 | 0 |
| 2025-11-06 | $15.39 | $15.39 | 204 |
| 2025-11-05 | $15.39 | $15.39 | 0 |
| 2025-11-04 | $15.39 | $15.39 | 510 |
| 2025-11-03 | $15.49 | $15.49 | 0 |
| 2025-10-31 | $15.49 | $15.49 | 0 |
| 2025-10-30 | $15.49 | $15.49 | 510 |
| 2025-10-29 | $15.20 | $15.20 | 306 |
| 2025-10-28 | $15.20 | $15.20 | 0 |
| 2025-10-27 | $15.20 | $15.20 | 0 |
| 2025-10-24 | $15.20 | $15.20 | 0 |
| 2025-10-23 | $15.20 | $15.20 | 0 |
| 2025-10-22 | $15.20 | $15.20 | 0 |
| 2025-10-21 | $15.20 | $15.20 | 3,366 |
| 2025-10-20 | $15.39 | $15.39 | 0 |
| 2025-10-17 | $15.39 | $15.39 | 5,100 |
| 2025-10-16 | $15.25 | $15.25 | 408 |
| 2025-10-15 | $15.44 | $15.44 | 918 |
| 2025-10-14 | $14.93 | $14.93 | 0 |
| 2025-10-13 | $14.93 | $14.93 | 204 |
| 2025-10-10 | $14.95 | $14.95 | 816 |
| 2025-10-09 | $14.95 | $14.95 | 0 |
| 2025-10-08 | $14.95 | $14.95 | 306 |
| 2025-10-07 | $14.95 | $14.95 | 0 |
| 2025-10-06 | $14.95 | $14.95 | 0 |
| 2025-10-03 | $14.95 | $14.95 | 0 |
| 2025-10-02 | $14.95 | $14.95 | 102 |
| 2025-10-01 | $14.98 | $14.98 | 1,020 |
| 2025-09-30 | $14.82 | $14.82 | 204 |
| 2025-09-29 | $14.82 | $14.82 | 102 |
| 2025-09-26 | $14.80 | $14.80 | 0 |
| 2025-09-25 | $14.80 | $14.80 | 2,142 |
| 2025-09-24 | $14.69 | $14.69 | 0 |
| 2025-09-23 | $14.69 | $14.69 | 306 |
| 2025-09-22 | $14.71 | $14.71 | 612 |
| 2025-09-19 | $14.71 | $14.71 | 0 |
| 2025-09-18 | $14.71 | $14.71 | 0 |
| 2025-09-17 | $14.71 | $14.71 | 0 |
| 2025-09-16 | $14.71 | $14.71 | 102 |
| 2025-09-15 | $14.66 | $14.66 | 0 |
| 2025-09-12 | $14.66 | $14.66 | 0 |
| 2025-09-11 | $14.66 | $14.66 | 0 |
| 2025-09-10 | $14.66 | $14.66 | 0 |
| 2025-09-09 | $14.66 | $14.66 | 0 |
| 2025-09-08 | $14.66 | $14.66 | 3,366 |
| 2025-09-05 | $14.80 | $14.80 | 0 |
| 2025-09-04 | $14.80 | $14.80 | 0 |
| 2025-09-03 | $14.80 | $14.80 | 0 |
| 2025-09-02 | $14.80 | $14.80 | 0 |
| 2025-08-29 | $14.80 | $14.80 | 102 |
| 2025-08-28 | $14.82 | $14.82 | 0 |
| 2025-08-27 | $14.82 | $14.82 | 102 |
| 2025-08-26 | $14.80 | $14.80 | 0 |
| 2025-08-25 | $14.80 | $14.80 | 0 |
| 2025-08-22 | $14.80 | $14.80 | 2,448 |
| 2025-08-21 | $14.73 | $14.73 | 102 |
| 2025-08-20 | $14.71 | $14.71 | 6,936 |
| 2025-08-19 | $14.71 | $14.71 | 0 |
| 2025-08-18 | $14.71 | $14.71 | 0 |
| 2025-08-15 | $14.71 | $14.71 | 1,428 |
| 2025-08-14 | $14.75 | $14.75 | 5,100 |
| 2025-08-13 | $14.95 | $14.95 | 0 |
| 2025-08-12 | $14.95 | $14.95 | 306 |
| 2025-08-11 | $14.69 | $14.69 | 1,428 |
| 2025-08-08 | $14.51 | $14.51 | 17,136 |
| 2025-08-07 | $14.71 | $14.71 | 1,122 |
| 2025-08-06 | $14.71 | $14.71 | 102 |
| 2025-08-05 | $14.71 | $14.71 | 102 |
| 2025-08-04 | $14.71 | $14.71 | 1,530 |
| 2025-08-01 | $14.71 | $14.71 | 0 |
| 2025-07-31 | $14.71 | $14.71 | 2,754 |
| 2025-07-30 | $14.71 | $14.71 | 612 |
| 2025-07-29 | $14.46 | $14.46 | 204 |
| 2025-07-28 | $14.71 | $14.71 | 5,814 |
| 2025-07-25 | $14.50 | $14.50 | 1,020 |
| 2025-07-24 | $14.93 | $14.93 | 8,058 |
| 2025-07-23 | $14.41 | $14.41 | 0 |
| 2025-07-22 | $14.41 | $14.41 | 408 |
| 2025-07-21 | $14.41 | $14.41 | 3,162 |
| 2025-07-18 | $14.26 | $14.26 | 2,244 |
| 2025-07-17 | $14.26 | $14.26 | 102 |
| 2025-07-16 | $14.46 | $14.46 | 0 |
| 2025-07-15 | $14.46 | $14.46 | 0 |
| 2025-07-14 | $14.46 | $14.46 | 1,428 |
| 2025-07-11 | $14.31 | $14.31 | 4,080 |
| 2025-07-10 | $14.26 | $14.26 | 204 |
| 2025-07-09 | $14.22 | $14.22 | 0 |
| 2025-07-08 | $14.22 | $14.22 | 0 |
| 2025-07-07 | $14.22 | $14.22 | 204 |
| 2025-07-03 | $14.40 | $14.40 | 0 |
| 2025-07-02 | $14.40 | $14.40 | 0 |
| 2025-07-01 | $14.40 | $14.40 | 0 |
| 2025-06-30 | $14.40 | $14.40 | 0 |
| 2025-06-27 | $14.40 | $14.40 | 612 |
| 2025-06-26 | $14.40 | $14.40 | 0 |
| 2025-06-25 | $14.40 | $14.40 | 408 |
| 2025-06-24 | $14.16 | $14.16 | 0 |
| 2025-06-23 | $14.16 | $14.16 | 0 |
| 2025-06-20 | $14.16 | $14.16 | 204 |
| 2025-06-18 | $13.96 | $13.96 | 0 |
| 2025-06-17 | $13.96 | $13.96 | 2,958 |
| 2025-06-16 | $13.77 | $13.77 | 4,182 |
| 2025-06-13 | $14.39 | $14.39 | 0 |
| 2025-06-12 | $14.39 | $14.39 | 102 |
| 2025-06-11 | $13.77 | $13.77 | 0 |
| 2025-06-10 | $13.77 | $13.77 | 0 |
| 2025-06-09 | $13.77 | $13.77 | 0 |
| 2025-06-06 | $13.77 | $13.77 | 61,404 |
| 2025-06-05 | $13.62 | $13.62 | 0 |
| 2025-06-04 | $13.62 | $13.62 | 0 |
| 2025-06-03 | $13.62 | $13.62 | 0 |
| 2025-06-02 | $13.62 | $13.62 | 0 |
| 2025-05-30 | $13.62 | $13.62 | 0 |
| 2025-05-29 | $13.62 | $13.62 | 0 |
| 2025-05-28 | $13.62 | $13.62 | 0 |
| 2025-05-27 | $13.62 | $13.62 | 0 |
| 2025-05-23 | $13.62 | $13.62 | 0 |
| 2025-05-22 | $13.62 | $13.62 | 816 |
| 2025-05-21 | $13.73 | $13.73 | 0 |
| 2025-05-20 | $13.73 | $13.73 | 0 |
| 2025-05-19 | $13.73 | $13.73 | 0 |
| 2025-05-16 | $13.73 | $13.73 | 0 |
| 2025-05-15 | $13.73 | $13.73 | 0 |
| 2025-05-14 | $13.73 | $13.73 | 0 |
| 2025-05-13 | $13.73 | $13.73 | 0 |
| 2025-05-12 | $13.73 | $13.73 | 0 |
| 2025-05-09 | $13.73 | $13.73 | 0 |
| 2025-05-08 | $13.46 | $13.46 | 0 |
| 2025-05-07 | $13.46 | $13.46 | 0 |
| 2025-05-06 | $13.46 | $13.46 | 2,705 |
| 2025-05-05 | $13.31 | $13.31 | 0 |
| 2025-05-02 | $13.31 | $13.31 | 0 |
| 2025-05-01 | $13.31 | $13.31 | 1,040 |
| 2025-04-30 | $13.55 | $13.55 | 0 |
| 2025-04-29 | $13.55 | $13.55 | 5,306 |
| 2025-04-28 | $13.40 | $13.40 | 3,433 |
| 2025-04-25 | $13.46 | $13.46 | 2,185 |
| 2025-04-24 | $13.46 | $13.46 | 208 |
| 2025-04-23 | $13.31 | $13.31 | 4,786 |
| 2025-04-22 | $13.46 | $13.46 | 9,572 |
| 2025-04-21 | $13.31 | $13.31 | 1,144 |
| 2025-04-17 | $13.49 | $13.49 | 1,665 |
| 2025-04-16 | $13.49 | $13.49 | 0 |
| 2025-04-15 | $13.49 | $13.49 | 2,913 |
| 2025-04-14 | $13.55 | $13.55 | 14,982 |
| 2025-04-11 | $13.46 | $13.46 | 0 |
| 2025-04-10 | $13.46 | $13.46 | 0 |
| 2025-04-09 | $13.46 | $13.46 | 1,561 |
| 2025-04-08 | $13.46 | $13.46 | 2,601 |
| 2025-04-07 | $13.41 | $13.41 | 17,687 |
| 2025-04-04 | $13.46 | $13.46 | 0 |
| 2025-04-03 | $13.46 | $13.46 | 0 |
| 2025-04-02 | $13.46 | $13.46 | 0 |
| 2025-04-01 | $13.46 | $13.46 | 0 |
| 2025-03-31 | $13.46 | $13.46 | 0 |
| 2025-03-28 | $13.46 | $13.46 | 104 |
| 2025-03-27 | $13.46 | $13.46 | 16,959 |
| 2025-03-26 | $13.74 | $13.74 | 0 |
| 2025-03-25 | $13.74 | $13.74 | 0 |
| 2025-03-24 | $13.74 | $13.74 | 0 |
| 2025-03-21 | $13.74 | $13.74 | 0 |
| 2025-03-20 | $13.74 | $13.74 | 0 |
| 2025-03-19 | $13.74 | $13.74 | 728 |
| 2025-03-18 | $13.74 | $13.74 | 104 |
| 2025-03-17 | $13.46 | $13.46 | 104 |
| 2025-03-14 | $13.46 | $13.46 | 6,971 |
| 2025-03-13 | $13.50 | $13.50 | 0 |
| 2025-03-12 | $13.50 | $13.50 | 0 |
| 2025-03-11 | $13.50 | $13.50 | 19,560 |
| 2025-03-10 | $13.46 | $13.46 | 0 |
| 2025-03-07 | $13.46 | $13.46 | 0 |
| 2025-03-06 | $13.46 | $13.46 | 1,040 |
| 2025-03-05 | $13.46 | $13.46 | 104 |
| 2025-03-04 | $13.46 | $13.46 | 1,873 |
| 2025-03-03 | $13.07 | $13.07 | 2,809 |
| 2025-02-28 | $13.46 | $13.46 | 0 |
| 2025-02-27 | $13.46 | $13.46 | 3,121 |
| 2025-02-26 | $13.46 | $13.46 | 2,705 |
| 2025-02-25 | $12.88 | $12.88 | 312 |
| 2025-02-24 | $12.83 | $12.83 | 0 |
| 2025-02-21 | $12.83 | $12.83 | 0 |
| 2025-02-20 | $12.83 | $12.83 | 0 |
| 2025-02-19 | $12.83 | $12.83 | 1,248 |
| 2025-02-18 | $12.83 | $12.83 | 416 |
| 2025-02-14 | $12.75 | $12.75 | 1,248 |
| 2025-02-13 | $12.78 | $12.78 | 104 |
| 2025-02-12 | $12.64 | $12.64 | 1,144 |
| 2025-02-11 | $12.88 | $12.88 | 2,081 |
| 2025-02-10 | $12.69 | $12.69 | 0 |
| 2025-02-07 | $12.69 | $12.69 | 0 |
| 2025-02-06 | $12.69 | $12.69 | 0 |
| 2025-02-05 | $12.69 | $12.69 | 0 |
| 2025-02-04 | $12.69 | $12.69 | 0 |
| 2025-02-03 | $12.69 | $12.69 | 0 |
| 2025-01-31 | $12.69 | $12.69 | 520 |
| 2025-01-30 | $12.69 | $12.69 | 1,040 |
| 2025-01-29 | $12.69 | $12.69 | 0 |
| 2025-01-28 | $12.69 | $12.69 | 2,705 |
| 2025-01-27 | $12.40 | $12.40 | 208 |
| 2025-01-24 | $12.30 | $12.30 | 1,144 |
| 2025-01-23 | $12.30 | $12.30 | 1,040 |
| 2025-01-22 | $12.25 | $12.25 | 2,601 |
| 2025-01-21 | $11.90 | $11.90 | 0 |
| 2025-01-17 | $11.90 | $11.90 | 1,665 |
| 2025-01-16 | $11.82 | $11.82 | 0 |
| 2025-01-15 | $11.82 | $11.82 | 23,513 |
| 2025-01-14 | $11.72 | $11.72 | 0 |
| 2025-01-13 | $11.72 | $11.72 | 0 |
| 2025-01-10 | $11.72 | $11.72 | 0 |
| 2025-01-08 | $11.72 | $11.72 | 208 |
| 2025-01-07 | $11.69 | $11.69 | 0 |
| 2025-01-06 | $11.69 | $11.69 | 0 |
| 2025-01-03 | $11.69 | $11.69 | 1,561 |
| 2025-01-02 | $11.82 | $11.82 | 0 |