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
- 2010-06-09 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 | $18.11 | $30.24 | 0 |
| 2025-12-30 | $18.11 | $30.24 | 700 |
| 2025-12-29 | $19.18 | $32.02 | 100 |
| 2025-12-26 | $18.31 | $30.57 | 100 |
| 2025-12-24 | $18.15 | $30.30 | 0 |
| 2025-12-23 | $18.15 | $30.30 | 0 |
| 2025-12-22 | $18.15 | $30.30 | 6,700 |
| 2025-12-19 | $18.50 | $30.89 | 1,000 |
| 2025-12-18 | $18.15 | $30.30 | 0 |
| 2025-12-17 | $18.15 | $30.30 | 100 |
| 2025-12-16 | $17.16 | $28.65 | 0 |
| 2025-12-15 | $17.16 | $28.65 | 0 |
| 2025-12-12 | $17.16 | $28.65 | 0 |
| 2025-12-11 | $17.16 | $28.65 | 2,400 |
| 2025-12-10 | $18.50 | $30.89 | 0 |
| 2025-12-09 | $18.50 | $30.89 | 0 |
| 2025-12-08 | $18.50 | $30.89 | 100 |
| 2025-12-05 | $18.66 | $31.15 | 0 |
| 2025-12-04 | $18.66 | $31.15 | 0 |
| 2025-12-03 | $18.66 | $31.15 | 0 |
| 2025-12-02 | $18.66 | $31.15 | 0 |
| 2025-12-01 | $18.66 | $31.15 | 0 |
| 2025-11-28 | $18.66 | $31.15 | 300 |
| 2025-11-26 | $17.26 | $28.82 | 0 |
| 2025-11-25 | $17.26 | $28.82 | 0 |
| 2025-11-24 | $17.26 | $28.82 | 0 |
| 2025-11-21 | $17.26 | $28.82 | 0 |
| 2025-11-20 | $17.26 | $28.82 | 0 |
| 2025-11-19 | $17.26 | $28.82 | 0 |
| 2025-11-18 | $17.26 | $28.82 | 0 |
| 2025-11-17 | $17.26 | $28.82 | 100 |
| 2025-11-14 | $18.66 | $31.15 | 0 |
| 2025-11-13 | $18.66 | $31.15 | 0 |
| 2025-11-12 | $18.66 | $31.15 | 0 |
| 2025-11-11 | $18.66 | $31.15 | 0 |
| 2025-11-10 | $18.66 | $31.15 | 0 |
| 2025-11-07 | $18.66 | $31.15 | 300 |
| 2025-11-06 | $18.31 | $30.57 | 0 |
| 2025-11-05 | $18.31 | $30.57 | 0 |
| 2025-11-04 | $18.31 | $30.57 | 100 |
| 2025-11-03 | $19.24 | $32.12 | 600 |
| 2025-10-31 | $19.15 | $31.97 | 0 |
| 2025-10-30 | $19.15 | $31.97 | 0 |
| 2025-10-29 | $19.15 | $31.97 | 100 |
| 2025-10-28 | $18.36 | $30.65 | 200 |
| 2025-10-27 | $19.70 | $32.89 | 0 |
| 2025-10-24 | $19.70 | $32.89 | 0 |
| 2025-10-23 | $19.70 | $32.89 | 0 |
| 2025-10-22 | $19.70 | $32.89 | 200 |
| 2025-10-21 | $19.32 | $32.26 | 0 |
| 2025-10-20 | $19.32 | $32.26 | 41,300 |
| 2025-10-17 | $19.04 | $31.79 | 0 |
| 2025-10-16 | $19.04 | $31.79 | 0 |
| 2025-10-15 | $19.04 | $31.79 | 700 |
| 2025-10-14 | $19.20 | $32.06 | 3,000 |
| 2025-10-13 | $20.08 | $33.53 | 0 |
| 2025-10-10 | $20.08 | $33.53 | 0 |
| 2025-10-09 | $20.08 | $33.53 | 0 |
| 2025-10-08 | $20.08 | $33.53 | 0 |
| 2025-10-07 | $20.08 | $33.53 | 100 |
| 2025-10-06 | $19.66 | $32.82 | 0 |
| 2025-10-03 | $19.66 | $32.82 | 0 |
| 2025-10-02 | $19.66 | $32.82 | 67,500 |
| 2025-10-01 | $19.90 | $33.23 | 0 |
| 2025-09-30 | $19.90 | $33.23 | 0 |
| 2025-09-29 | $19.90 | $33.23 | 100 |
| 2025-09-26 | $18.61 | $31.07 | 100 |
| 2025-09-25 | $18.68 | $31.19 | 0 |
| 2025-09-24 | $18.68 | $31.19 | 0 |
| 2025-09-23 | $18.68 | $31.19 | 0 |
| 2025-09-22 | $18.68 | $31.19 | 0 |
| 2025-09-19 | $18.68 | $31.19 | 3,500 |
| 2025-09-18 | $18.94 | $31.62 | 0 |
| 2025-09-17 | $18.94 | $31.62 | 0 |
| 2025-09-16 | $18.94 | $31.62 | 100 |
| 2025-09-15 | $18.40 | $30.72 | 0 |
| 2025-09-12 | $18.40 | $30.72 | 800 |
| 2025-09-11 | $18.43 | $30.77 | 0 |
| 2025-09-10 | $18.43 | $30.77 | 0 |
| 2025-09-09 | $18.43 | $30.77 | 200 |
| 2025-09-08 | $19.30 | $32.22 | 0 |
| 2025-09-05 | $19.30 | $32.22 | 1,700 |
| 2025-09-04 | $18.49 | $30.87 | 0 |
| 2025-09-03 | $18.49 | $30.87 | 0 |
| 2025-09-02 | $18.49 | $30.87 | 0 |
| 2025-08-29 | $18.49 | $30.87 | 0 |
| 2025-08-28 | $18.49 | $30.87 | 100 |
| 2025-08-27 | $17.96 | $29.99 | 0 |
| 2025-08-26 | $17.96 | $29.99 | 0 |
| 2025-08-25 | $17.96 | $29.99 | 0 |
| 2025-08-22 | $17.96 | $29.99 | 100 |
| 2025-08-21 | $18.58 | $31.02 | 0 |
| 2025-08-20 | $18.58 | $31.02 | 0 |
| 2025-08-19 | $18.58 | $31.02 | 0 |
| 2025-08-18 | $18.58 | $31.02 | 0 |
| 2025-08-15 | $18.58 | $31.02 | 0 |
| 2025-08-14 | $18.58 | $31.02 | 0 |
| 2025-08-13 | $18.58 | $31.02 | 0 |
| 2025-08-12 | $18.58 | $31.02 | 0 |
| 2025-08-11 | $18.58 | $31.02 | 0 |
| 2025-08-08 | $18.58 | $31.02 | 500 |
| 2025-08-07 | $19.15 | $31.97 | 0 |
| 2025-08-06 | $19.15 | $31.97 | 100 |
| 2025-08-05 | $18.06 | $30.15 | 0 |
| 2025-08-04 | $18.06 | $30.15 | 0 |
| 2025-08-01 | $18.06 | $30.15 | 100 |
| 2025-07-31 | $19.45 | $32.47 | 0 |
| 2025-07-30 | $19.45 | $32.47 | 0 |
| 2025-07-29 | $19.45 | $32.47 | 100 |
| 2025-07-28 | $19.44 | $32.46 | 100 |
| 2025-07-25 | $18.37 | $30.67 | 600 |
| 2025-07-24 | $19.82 | $33.09 | 100 |
| 2025-07-23 | $19.29 | $32.21 | 0 |
| 2025-07-22 | $19.29 | $32.21 | 100 |
| 2025-07-21 | $18.70 | $31.22 | 6,000 |
| 2025-07-18 | $19.23 | $32.11 | 0 |
| 2025-07-17 | $19.23 | $32.11 | 0 |
| 2025-07-16 | $19.23 | $32.11 | 0 |
| 2025-07-15 | $19.23 | $32.11 | 100 |
| 2025-07-14 | $18.79 | $31.37 | 42,100 |
| 2025-07-11 | $18.78 | $31.36 | 0 |
| 2025-07-10 | $18.78 | $31.36 | 0 |
| 2025-07-09 | $18.78 | $31.36 | 200 |
| 2025-07-08 | $17.96 | $29.99 | 0 |
| 2025-07-07 | $17.96 | $29.99 | 100 |
| 2025-07-03 | $18.97 | $31.67 | 0 |
| 2025-07-02 | $18.97 | $31.67 | 0 |
| 2025-07-01 | $18.97 | $31.67 | 100 |
| 2025-06-30 | $18.55 | $30.97 | 0 |
| 2025-06-27 | $18.55 | $30.97 | 0 |
| 2025-06-26 | $18.55 | $30.97 | 0 |
| 2025-06-25 | $18.55 | $30.97 | 0 |
| 2025-06-24 | $18.55 | $30.97 | 200 |
| 2025-06-23 | $17.56 | $29.32 | 0 |
| 2025-06-20 | $17.56 | $29.32 | 0 |
| 2025-06-18 | $17.56 | $29.32 | 0 |
| 2025-06-17 | $17.56 | $29.32 | 0 |
| 2025-06-16 | $17.56 | $29.32 | 100 |
| 2025-06-13 | $17.53 | $29.27 | 0 |
| 2025-06-12 | $17.53 | $29.27 | 0 |
| 2025-06-11 | $17.53 | $29.27 | 0 |
| 2025-06-10 | $17.53 | $29.27 | 0 |
| 2025-06-09 | $17.53 | $29.27 | 0 |
| 2025-06-06 | $17.53 | $29.27 | 0 |
| 2025-06-05 | $17.53 | $29.27 | 0 |
| 2025-06-04 | $17.53 | $29.27 | 0 |
| 2025-06-03 | $17.53 | $29.27 | 0 |
| 2025-06-02 | $17.53 | $29.27 | 0 |
| 2025-05-30 | $17.53 | $29.27 | 0 |
| 2025-05-29 | $17.53 | $29.27 | 0 |
| 2025-05-28 | $17.53 | $29.27 | 100 |
| 2025-05-27 | $17.85 | $29.80 | 0 |
| 2025-05-23 | $17.85 | $29.80 | 0 |
| 2025-05-22 | $17.85 | $29.80 | 212,800 |
| 2025-05-21 | $17.06 | $28.48 | 0 |
| 2025-05-20 | $17.06 | $28.48 | 0 |
| 2025-05-19 | $17.06 | $28.48 | 0 |
| 2025-05-16 | $17.06 | $28.48 | 0 |
| 2025-05-15 | $17.06 | $27.46 | 0 |
| 2025-05-14 | $17.06 | $27.46 | 2,300 |
| 2025-05-13 | $17.04 | $27.42 | 0 |
| 2025-05-12 | $17.04 | $27.42 | 300 |
| 2025-05-09 | $17.25 | $27.76 | 0 |
| 2025-05-08 | $17.25 | $27.76 | 0 |
| 2025-05-07 | $17.25 | $27.76 | 0 |
| 2025-05-06 | $17.25 | $27.76 | 0 |
| 2025-05-05 | $17.25 | $27.76 | 0 |
| 2025-05-02 | $17.25 | $27.76 | 0 |
| 2025-05-01 | $17.25 | $27.76 | 0 |
| 2025-04-30 | $17.25 | $27.76 | 0 |
| 2025-04-29 | $17.25 | $27.76 | 2,700 |
| 2025-04-28 | $16.55 | $26.63 | 0 |
| 2025-04-25 | $16.55 | $26.63 | 0 |
| 2025-04-24 | $16.55 | $26.63 | 100 |
| 2025-04-23 | $17.25 | $27.76 | 100 |
| 2025-04-22 | $18.35 | $29.53 | 36,100 |
| 2025-04-21 | $17.06 | $27.46 | 0 |
| 2025-04-17 | $17.06 | $27.46 | 200 |
| 2025-04-16 | $16.20 | $26.07 | 0 |
| 2025-04-15 | $16.20 | $26.07 | 0 |
| 2025-04-14 | $16.20 | $26.07 | 0 |
| 2025-04-11 | $16.20 | $26.07 | 0 |
| 2025-04-10 | $16.20 | $26.07 | 600 |
| 2025-04-09 | $14.75 | $23.74 | 400 |
| 2025-04-08 | $14.85 | $23.90 | 100 |
| 2025-04-07 | $14.40 | $23.17 | 3,600 |
| 2025-04-04 | $15.10 | $24.30 | 3,000 |
| 2025-04-03 | $15.59 | $25.09 | 0 |
| 2025-04-02 | $15.59 | $25.09 | 0 |
| 2025-04-01 | $15.59 | $25.09 | 200 |
| 2025-03-31 | $15.55 | $25.02 | 0 |
| 2025-03-28 | $15.55 | $25.02 | 200 |
| 2025-03-27 | $14.50 | $23.34 | 400 |
| 2025-03-26 | $14.29 | $23.00 | 0 |
| 2025-03-25 | $14.29 | $23.00 | 100 |
| 2025-03-24 | $14.29 | $23.00 | 4,700 |
| 2025-03-21 | $14.29 | $23.00 | 0 |
| 2025-03-20 | $14.29 | $23.00 | 0 |
| 2025-03-19 | $14.29 | $23.00 | 0 |
| 2025-03-18 | $14.29 | $23.00 | 0 |
| 2025-03-17 | $14.29 | $23.00 | 500 |
| 2025-03-14 | $14.28 | $22.98 | 0 |
| 2025-03-13 | $14.28 | $22.98 | 0 |
| 2025-03-12 | $14.28 | $22.98 | 1,400 |
| 2025-03-11 | $13.92 | $22.40 | 0 |
| 2025-03-10 | $13.92 | $22.40 | 100 |
| 2025-03-07 | $14.24 | $22.92 | 100 |
| 2025-03-06 | $13.21 | $21.26 | 0 |
| 2025-03-05 | $13.21 | $21.26 | 0 |
| 2025-03-04 | $13.21 | $21.26 | 0 |
| 2025-03-03 | $13.21 | $21.26 | 400 |
| 2025-02-28 | $11.81 | $19.01 | 0 |
| 2025-02-27 | $11.81 | $19.01 | 0 |
| 2025-02-26 | $11.81 | $19.01 | 0 |
| 2025-02-25 | $11.81 | $19.01 | 0 |
| 2025-02-24 | $11.81 | $19.01 | 0 |
| 2025-02-21 | $11.81 | $19.01 | 0 |
| 2025-02-20 | $11.81 | $19.01 | 0 |
| 2025-02-19 | $11.81 | $19.01 | 0 |
| 2025-02-18 | $11.81 | $19.01 | 0 |
| 2025-02-14 | $11.81 | $19.01 | 0 |
| 2025-02-13 | $11.81 | $19.01 | 0 |
| 2025-02-12 | $11.81 | $19.01 | 0 |
| 2025-02-11 | $11.81 | $19.01 | 100 |
| 2025-02-10 | $11.61 | $18.68 | 0 |
| 2025-02-07 | $11.61 | $18.68 | 400 |
| 2025-02-06 | $11.87 | $19.10 | 0 |
| 2025-02-05 | $11.87 | $19.10 | 0 |
| 2025-02-04 | $11.87 | $19.10 | 0 |
| 2025-02-03 | $11.87 | $19.10 | 100 |
| 2025-01-31 | $11.24 | $18.09 | 0 |
| 2025-01-30 | $11.24 | $18.09 | 0 |
| 2025-01-29 | $11.24 | $18.09 | 0 |
| 2025-01-28 | $11.24 | $18.09 | 3,200 |
| 2025-01-27 | $11.68 | $18.80 | 0 |
| 2025-01-24 | $11.68 | $18.80 | 0 |
| 2025-01-23 | $11.68 | $18.80 | 0 |
| 2025-01-22 | $11.68 | $18.80 | 0 |
| 2025-01-21 | $11.68 | $18.80 | 500 |
| 2025-01-17 | $10.89 | $17.53 | 0 |
| 2025-01-16 | $10.89 | $17.53 | 0 |
| 2025-01-15 | $10.89 | $17.53 | 0 |
| 2025-01-14 | $10.89 | $17.53 | 300 |
| 2025-01-13 | $10.94 | $17.61 | 100 |
| 2025-01-10 | $10.98 | $17.67 | 3,000 |
| 2025-01-08 | $11.45 | $18.43 | 5,000 |
| 2025-01-07 | $11.73 | $18.88 | 0 |
| 2025-01-06 | $11.73 | $18.88 | 5,000 |
| 2025-01-03 | $11.71 | $18.85 | 0 |
| 2025-01-02 | $11.71 | $18.85 | 100 |