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
- 2012-01-31 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 | $18.20 | $22.63 | 7,000 |
| 2025-12-30 | $18.29 | $22.74 | 2,300 |
| 2025-12-29 | $18.30 | $22.75 | 2,300 |
| 2025-12-26 | $18.34 | $22.80 | 1,100 |
| 2025-12-24 | $18.34 | $22.80 | 300 |
| 2025-12-23 | $18.35 | $22.81 | 1,800 |
| 2025-12-22 | $18.40 | $22.88 | 7,900 |
| 2025-12-19 | $18.45 | $22.94 | 400 |
| 2025-12-18 | $18.10 | $22.50 | 700 |
| 2025-12-17 | $18.10 | $22.50 | 2,600 |
| 2025-12-16 | $18.11 | $22.52 | 0 |
| 2025-12-15 | $18.11 | $22.52 | 400 |
| 2025-12-12 | $18.13 | $22.54 | 5,100 |
| 2025-12-11 | $18.16 | $22.58 | 200 |
| 2025-12-10 | $18.16 | $22.58 | 1,400 |
| 2025-12-09 | $17.95 | $22.32 | 300 |
| 2025-12-08 | $17.95 | $22.32 | 2,500 |
| 2025-12-05 | $17.80 | $22.13 | 4,800 |
| 2025-12-04 | $17.82 | $22.15 | 200 |
| 2025-12-03 | $17.81 | $22.14 | 800 |
| 2025-12-02 | $17.73 | $22.04 | 43,200 |
| 2025-12-01 | $17.72 | $22.03 | 1,400 |
| 2025-11-28 | $17.55 | $21.82 | 4,100 |
| 2025-11-26 | $17.55 | $21.82 | 8,100 |
| 2025-11-25 | $17.60 | $21.88 | 63,500 |
| 2025-11-24 | $17.65 | $21.94 | 0 |
| 2025-11-21 | $17.65 | $21.94 | 2,200 |
| 2025-11-20 | $17.54 | $21.81 | 3,600 |
| 2025-11-19 | $17.35 | $21.57 | 27,300 |
| 2025-11-18 | $17.25 | $21.45 | 5,700 |
| 2025-11-17 | $17.25 | $21.45 | 2,200 |
| 2025-11-14 | $17.29 | $21.50 | 0 |
| 2025-11-13 | $17.29 | $21.50 | 200 |
| 2025-11-12 | $17.28 | $21.48 | 300 |
| 2025-11-11 | $17.21 | $21.40 | 500 |
| 2025-11-10 | $17.30 | $21.51 | 0 |
| 2025-11-07 | $17.30 | $21.51 | 0 |
| 2025-11-06 | $17.30 | $21.51 | 0 |
| 2025-11-05 | $17.30 | $21.51 | 1,300 |
| 2025-11-04 | $17.31 | $21.52 | 300 |
| 2025-11-03 | $17.31 | $21.52 | 500 |
| 2025-10-31 | $17.54 | $21.81 | 0 |
| 2025-10-30 | $17.54 | $21.81 | 4,600 |
| 2025-10-29 | $17.65 | $21.94 | 0 |
| 2025-10-28 | $17.65 | $21.94 | 0 |
| 2025-10-27 | $17.65 | $21.94 | 7,500 |
| 2025-10-24 | $17.25 | $21.45 | 400 |
| 2025-10-23 | $17.15 | $21.32 | 200 |
| 2025-10-22 | $17.14 | $21.31 | 3,000 |
| 2025-10-21 | $17.19 | $21.37 | 0 |
| 2025-10-20 | $17.19 | $21.37 | 0 |
| 2025-10-17 | $17.19 | $21.37 | 0 |
| 2025-10-16 | $17.19 | $21.37 | 500 |
| 2025-10-15 | $17.25 | $21.45 | 100 |
| 2025-10-14 | $17.14 | $21.31 | 800 |
| 2025-10-13 | $17.20 | $21.38 | 9,000 |
| 2025-10-10 | $17.29 | $21.50 | 0 |
| 2025-10-09 | $17.29 | $21.50 | 2,300 |
| 2025-10-08 | $17.30 | $21.51 | 400 |
| 2025-10-07 | $17.33 | $21.55 | 900 |
| 2025-10-06 | $17.35 | $21.57 | 0 |
| 2025-10-03 | $17.35 | $21.57 | 0 |
| 2025-10-02 | $17.35 | $21.57 | 0 |
| 2025-10-01 | $17.35 | $21.57 | 0 |
| 2025-09-30 | $17.35 | $21.57 | 600 |
| 2025-09-29 | $17.35 | $21.57 | 700 |
| 2025-09-26 | $17.30 | $21.51 | 400 |
| 2025-09-25 | $17.35 | $21.57 | 2,200 |
| 2025-09-24 | $17.38 | $21.61 | 400 |
| 2025-09-23 | $17.38 | $21.61 | 0 |
| 2025-09-22 | $17.38 | $21.61 | 0 |
| 2025-09-19 | $17.38 | $21.61 | 0 |
| 2025-09-18 | $17.38 | $21.61 | 2,100 |
| 2025-09-17 | $17.38 | $21.61 | 3,700 |
| 2025-09-16 | $17.40 | $21.63 | 7,000 |
| 2025-09-15 | $17.39 | $21.62 | 0 |
| 2025-09-12 | $17.39 | $21.62 | 1,400 |
| 2025-09-11 | $17.39 | $21.62 | 6,700 |
| 2025-09-10 | $17.40 | $21.63 | 0 |
| 2025-09-09 | $17.40 | $21.63 | 0 |
| 2025-09-08 | $17.40 | $21.63 | 1,100 |
| 2025-09-05 | $17.42 | $21.66 | 0 |
| 2025-09-04 | $17.42 | $21.66 | 1,600 |
| 2025-09-03 | $17.50 | $21.76 | 0 |
| 2025-09-02 | $17.50 | $21.76 | 300 |
| 2025-08-29 | $17.29 | $21.50 | 3,200 |
| 2025-08-28 | $17.20 | $21.38 | 0 |
| 2025-08-27 | $17.20 | $21.38 | 1,300 |
| 2025-08-26 | $17.00 | $21.14 | 800 |
| 2025-08-25 | $16.90 | $21.01 | 3,200 |
| 2025-08-22 | $17.00 | $21.14 | 3,200 |
| 2025-08-21 | $16.38 | $20.36 | 235,400 |
| 2025-08-20 | $16.34 | $20.31 | 7,200 |
| 2025-08-19 | $16.35 | $20.33 | 6,000 |
| 2025-08-18 | $16.15 | $20.08 | 19,900 |
| 2025-08-15 | $15.93 | $19.80 | 0 |
| 2025-08-14 | $15.93 | $19.80 | 400 |
| 2025-08-13 | $15.95 | $19.83 | 0 |
| 2025-08-12 | $15.95 | $19.83 | 0 |
| 2025-08-11 | $15.95 | $19.83 | 0 |
| 2025-08-08 | $15.95 | $19.83 | 2,700 |
| 2025-08-07 | $15.94 | $19.82 | 800 |
| 2025-08-06 | $15.90 | $19.77 | 6,500 |
| 2025-08-05 | $15.94 | $19.82 | 0 |
| 2025-08-04 | $15.94 | $19.82 | 0 |
| 2025-08-01 | $15.94 | $19.82 | 8,700 |
| 2025-07-31 | $16.00 | $19.89 | 8,200 |
| 2025-07-30 | $16.09 | $20.00 | 0 |
| 2025-07-29 | $16.09 | $20.00 | 0 |
| 2025-07-28 | $16.09 | $20.00 | 1,500 |
| 2025-07-25 | $16.10 | $20.02 | 400 |
| 2025-07-24 | $16.10 | $20.02 | 900 |
| 2025-07-23 | $16.10 | $20.02 | 0 |
| 2025-07-22 | $16.10 | $20.02 | 0 |
| 2025-07-21 | $16.10 | $20.02 | 0 |
| 2025-07-18 | $16.10 | $20.02 | 200 |
| 2025-07-17 | $16.10 | $20.02 | 500 |
| 2025-07-16 | $16.00 | $19.89 | 0 |
| 2025-07-15 | $16.00 | $19.89 | 32,800 |
| 2025-07-14 | $16.00 | $19.89 | 800 |
| 2025-07-11 | $16.00 | $19.89 | 1,700 |
| 2025-07-10 | $16.10 | $20.02 | 20,300 |
| 2025-07-09 | $16.14 | $20.07 | 0 |
| 2025-07-08 | $16.14 | $20.07 | 0 |
| 2025-07-07 | $16.14 | $20.07 | 0 |
| 2025-07-03 | $16.14 | $20.07 | 0 |
| 2025-07-02 | $16.14 | $20.07 | 0 |
| 2025-07-01 | $16.14 | $20.07 | 2,300 |
| 2025-06-30 | $16.17 | $20.10 | 1,300 |
| 2025-06-27 | $16.25 | $20.20 | 1,700 |
| 2025-06-26 | $16.40 | $19.79 | 6,300 |
| 2025-06-25 | $16.40 | $19.79 | 42,700 |
| 2025-06-24 | $16.40 | $19.79 | 100 |
| 2025-06-23 | $16.40 | $19.79 | 11,200 |
| 2025-06-20 | $16.40 | $19.79 | 0 |
| 2025-06-18 | $16.40 | $19.79 | 1,600 |
| 2025-06-17 | $15.80 | $19.07 | 3,600 |
| 2025-06-16 | $15.80 | $19.07 | 6,800 |
| 2025-06-13 | $15.75 | $19.01 | 2,800 |
| 2025-06-12 | $15.50 | $18.71 | 800 |
| 2025-06-11 | $15.43 | $18.62 | 31,800 |
| 2025-06-10 | $15.40 | $18.59 | 1,800 |
| 2025-06-09 | $15.38 | $18.56 | 2,100 |
| 2025-06-06 | $15.40 | $18.59 | 0 |
| 2025-06-05 | $15.40 | $18.59 | 3,700 |
| 2025-06-04 | $15.40 | $18.59 | 1,300 |
| 2025-06-03 | $15.45 | $18.65 | 700 |
| 2025-06-02 | $15.50 | $18.71 | 0 |
| 2025-05-30 | $15.50 | $18.71 | 0 |
| 2025-05-29 | $15.50 | $18.71 | 300 |
| 2025-05-28 | $15.19 | $18.33 | 0 |
| 2025-05-27 | $15.19 | $18.33 | 6,200 |
| 2025-05-23 | $15.12 | $18.25 | 0 |
| 2025-05-22 | $15.12 | $18.25 | 1,200 |
| 2025-05-21 | $15.10 | $18.22 | 22,300 |
| 2025-05-20 | $15.25 | $18.40 | 300 |
| 2025-05-19 | $15.30 | $18.46 | 16,800 |
| 2025-05-16 | $14.90 | $17.98 | 10,000 |
| 2025-05-15 | $14.95 | $18.04 | 2,600 |
| 2025-05-14 | $14.90 | $17.98 | 4,900 |
| 2025-05-13 | $14.90 | $17.98 | 14,000 |
| 2025-05-12 | $14.90 | $17.98 | 11,100 |
| 2025-05-09 | $14.89 | $17.97 | 300 |
| 2025-05-08 | $14.94 | $18.03 | 0 |
| 2025-05-07 | $14.94 | $18.03 | 0 |
| 2025-05-06 | $14.94 | $18.03 | 0 |
| 2025-05-05 | $14.94 | $18.03 | 1,600 |
| 2025-05-02 | $14.95 | $18.04 | 20,100 |
| 2025-05-01 | $14.93 | $18.02 | 0 |
| 2025-04-30 | $14.93 | $18.02 | 0 |
| 2025-04-29 | $14.93 | $18.02 | 700 |
| 2025-04-28 | $14.99 | $18.09 | 0 |
| 2025-04-25 | $14.99 | $18.09 | 300 |
| 2025-04-24 | $14.79 | $17.85 | 0 |
| 2025-04-23 | $14.79 | $17.85 | 0 |
| 2025-04-22 | $14.79 | $17.85 | 1,400 |
| 2025-04-21 | $14.79 | $17.85 | 0 |
| 2025-04-17 | $14.79 | $17.85 | 0 |
| 2025-04-16 | $14.79 | $17.85 | 400 |
| 2025-04-15 | $14.99 | $18.09 | 0 |
| 2025-04-14 | $14.99 | $18.09 | 0 |
| 2025-04-11 | $14.99 | $18.09 | 0 |
| 2025-04-10 | $14.99 | $18.09 | 0 |
| 2025-04-09 | $14.99 | $18.09 | 0 |
| 2025-04-08 | $14.99 | $18.09 | 1,000 |
| 2025-04-07 | $14.99 | $18.09 | 300 |
| 2025-04-04 | $15.24 | $18.39 | 1,800 |
| 2025-04-03 | $15.33 | $18.50 | 1,600 |
| 2025-04-02 | $15.50 | $18.71 | 200 |
| 2025-04-01 | $15.65 | $18.89 | 300 |
| 2025-03-31 | $15.71 | $18.96 | 0 |
| 2025-03-28 | $15.71 | $18.96 | 0 |
| 2025-03-27 | $15.71 | $18.96 | 0 |
| 2025-03-26 | $15.71 | $18.96 | 0 |
| 2025-03-25 | $15.71 | $18.96 | 200 |
| 2025-03-24 | $15.71 | $18.96 | 2,200 |
| 2025-03-21 | $15.74 | $19.00 | 0 |
| 2025-03-20 | $15.74 | $19.00 | 0 |
| 2025-03-19 | $15.74 | $19.00 | 74,900 |
| 2025-03-18 | $15.75 | $19.01 | 10,800 |
| 2025-03-17 | $15.75 | $19.01 | 0 |
| 2025-03-14 | $15.75 | $19.01 | 0 |
| 2025-03-13 | $15.75 | $19.01 | 400 |
| 2025-03-12 | $15.65 | $18.89 | 200 |
| 2025-03-11 | $15.55 | $18.77 | 200 |
| 2025-03-10 | $15.75 | $19.01 | 0 |
| 2025-03-07 | $15.75 | $19.01 | 0 |
| 2025-03-06 | $15.75 | $19.01 | 800 |
| 2025-03-05 | $15.74 | $19.00 | 0 |
| 2025-03-04 | $15.74 | $19.00 | 8,200 |
| 2025-03-03 | $15.90 | $19.19 | 3,200 |
| 2025-02-28 | $15.90 | $19.19 | 5,000 |
| 2025-02-27 | $15.94 | $19.24 | 1,000 |
| 2025-02-26 | $15.95 | $19.25 | 0 |
| 2025-02-25 | $15.95 | $19.25 | 0 |
| 2025-02-24 | $15.95 | $19.25 | 4,300 |
| 2025-02-21 | $15.99 | $19.30 | 0 |
| 2025-02-20 | $15.99 | $19.30 | 8,000 |
| 2025-02-19 | $16.00 | $19.31 | 0 |
| 2025-02-18 | $16.00 | $19.31 | 100 |
| 2025-02-14 | $16.00 | $19.31 | 0 |
| 2025-02-13 | $16.00 | $19.31 | 3,900 |
| 2025-02-12 | $16.00 | $19.31 | 8,800 |
| 2025-02-11 | $16.10 | $19.43 | 7,600 |
| 2025-02-10 | $15.95 | $19.25 | 3,200 |
| 2025-02-07 | $15.90 | $19.19 | 6,100 |
| 2025-02-06 | $15.90 | $19.19 | 7,500 |
| 2025-02-05 | $15.85 | $19.13 | 28,500 |
| 2025-02-04 | $15.84 | $19.12 | 2,400 |
| 2025-02-03 | $15.84 | $19.12 | 400 |
| 2025-01-31 | $15.90 | $19.19 | 5,100 |
| 2025-01-30 | $15.90 | $19.19 | 400 |
| 2025-01-29 | $15.95 | $19.25 | 0 |
| 2025-01-28 | $15.95 | $19.25 | 0 |
| 2025-01-27 | $15.95 | $19.25 | 1,900 |
| 2025-01-24 | $15.98 | $19.29 | 300 |
| 2025-01-23 | $15.99 | $19.30 | 600 |
| 2025-01-22 | $16.05 | $19.37 | 0 |
| 2025-01-21 | $16.05 | $19.37 | 7,400 |
| 2025-01-17 | $16.00 | $19.31 | 0 |
| 2025-01-16 | $16.00 | $19.31 | 0 |
| 2025-01-15 | $16.00 | $19.31 | 500 |
| 2025-01-14 | $15.99 | $19.30 | 1,300 |
| 2025-01-13 | $16.00 | $19.31 | 0 |
| 2025-01-10 | $16.00 | $19.31 | 0 |
| 2025-01-08 | $16.00 | $19.31 | 700 |
| 2025-01-07 | $16.45 | $19.85 | 0 |
| 2025-01-06 | $16.45 | $19.85 | 3,200 |
| 2025-01-03 | $16.45 | $19.85 | 3,000 |
| 2025-01-02 | $16.60 | $20.03 | 0 |