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
- 2021-04-05 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 | $18.40 | $18.40 | 3,100 |
| 2025-12-30 | $18.40 | $18.40 | 3,800 |
| 2025-12-29 | $18.80 | $18.80 | 2,200 |
| 2025-12-26 | $18.25 | $18.25 | 1,500 |
| 2025-12-24 | $18.75 | $18.75 | 500 |
| 2025-12-23 | $18.38 | $18.38 | 4,200 |
| 2025-12-22 | $18.75 | $18.75 | 2,600 |
| 2025-12-19 | $18.50 | $18.50 | 2,400 |
| 2025-12-18 | $18.80 | $18.80 | 1,400 |
| 2025-12-17 | $19.00 | $19.00 | 900 |
| 2025-12-16 | $19.00 | $19.00 | 500 |
| 2025-12-15 | $19.00 | $19.00 | 800 |
| 2025-12-12 | $18.63 | $18.63 | 8,600 |
| 2025-12-11 | $18.95 | $18.95 | 600 |
| 2025-12-10 | $18.94 | $18.94 | 4,600 |
| 2025-12-09 | $18.63 | $18.63 | 3,300 |
| 2025-12-08 | $18.61 | $18.61 | 2,200 |
| 2025-12-05 | $18.51 | $18.51 | 4,600 |
| 2025-12-04 | $18.23 | $18.23 | 4,500 |
| 2025-12-03 | $18.20 | $18.20 | 0 |
| 2025-12-02 | $18.20 | $18.20 | 2,200 |
| 2025-12-01 | $18.15 | $18.15 | 900 |
| 2025-11-28 | $18.00 | $18.00 | 4,500 |
| 2025-11-26 | $17.88 | $17.88 | 3,600 |
| 2025-11-25 | $17.07 | $17.07 | 1,000 |
| 2025-11-24 | $17.33 | $17.33 | 2,800 |
| 2025-11-21 | $17.60 | $17.60 | 1,200 |
| 2025-11-20 | $17.61 | $17.61 | 1,700 |
| 2025-11-19 | $17.88 | $17.88 | 300 |
| 2025-11-18 | $17.50 | $17.50 | 5,200 |
| 2025-11-17 | $17.50 | $17.50 | 4,700 |
| 2025-11-14 | $17.25 | $17.25 | 2,400 |
| 2025-11-13 | $17.65 | $17.65 | 1,900 |
| 2025-11-12 | $18.09 | $18.09 | 400 |
| 2025-11-11 | $18.41 | $18.41 | 1,300 |
| 2025-11-10 | $18.38 | $18.38 | 3,000 |
| 2025-11-07 | $17.73 | $17.73 | 2,000 |
| 2025-11-06 | $18.00 | $18.00 | 3,000 |
| 2025-11-05 | $18.30 | $18.30 | 1,300 |
| 2025-11-04 | $18.35 | $18.35 | 1,100 |
| 2025-11-03 | $18.28 | $18.28 | 600 |
| 2025-10-31 | $18.07 | $18.07 | 500 |
| 2025-10-30 | $18.35 | $18.35 | 3,000 |
| 2025-10-29 | $17.88 | $17.88 | 1,600 |
| 2025-10-28 | $18.00 | $18.00 | 3,100 |
| 2025-10-27 | $18.33 | $18.33 | 2,000 |
| 2025-10-24 | $18.95 | $18.95 | 2,300 |
| 2025-10-23 | $19.15 | $19.15 | 1,900 |
| 2025-10-22 | $19.70 | $19.70 | 23,400 |
| 2025-10-21 | $19.70 | $19.70 | 8,300 |
| 2025-10-20 | $18.79 | $18.79 | 22,200 |
| 2025-10-17 | $15.22 | $15.22 | 34,000 |
| 2025-10-16 | $15.00 | $15.00 | 2,600 |
| 2025-10-15 | $14.92 | $14.92 | 15,900 |
| 2025-10-14 | $14.53 | $14.53 | 1,800 |
| 2025-10-13 | $14.65 | $14.65 | 2,800 |
| 2025-10-10 | $14.61 | $14.61 | 800 |
| 2025-10-09 | $14.61 | $14.61 | 4,500 |
| 2025-10-08 | $14.61 | $14.61 | 2,600 |
| 2025-10-07 | $14.85 | $14.85 | 5,200 |
| 2025-10-06 | $14.80 | $14.80 | 0 |
| 2025-10-03 | $14.80 | $14.80 | 2,600 |
| 2025-10-02 | $14.75 | $14.75 | 0 |
| 2025-10-01 | $14.75 | $14.75 | 6,300 |
| 2025-09-30 | $14.77 | $14.77 | 1,000 |
| 2025-09-29 | $14.56 | $14.56 | 3,300 |
| 2025-09-26 | $14.60 | $14.60 | 1,100 |
| 2025-09-25 | $14.70 | $14.70 | 1,800 |
| 2025-09-24 | $14.55 | $14.55 | 300 |
| 2025-09-23 | $15.25 | $15.25 | 500 |
| 2025-09-22 | $15.43 | $15.43 | 4,000 |
| 2025-09-19 | $14.65 | $14.65 | 7,200 |
| 2025-09-18 | $14.66 | $14.66 | 400 |
| 2025-09-17 | $14.90 | $14.90 | 2,200 |
| 2025-09-16 | $14.95 | $14.95 | 1,800 |
| 2025-09-15 | $14.75 | $14.75 | 900 |
| 2025-09-12 | $14.93 | $14.93 | 300 |
| 2025-09-11 | $15.00 | $15.00 | 1,200 |
| 2025-09-10 | $15.11 | $15.11 | 1,600 |
| 2025-09-09 | $14.62 | $14.62 | 900 |
| 2025-09-08 | $14.79 | $14.79 | 0 |
| 2025-09-05 | $14.79 | $14.79 | 800 |
| 2025-09-04 | $15.00 | $15.00 | 4,500 |
| 2025-09-03 | $14.75 | $14.75 | 10,200 |
| 2025-09-02 | $14.65 | $14.65 | 900 |
| 2025-08-29 | $14.66 | $14.66 | 500 |
| 2025-08-28 | $15.00 | $15.00 | 1,600 |
| 2025-08-27 | $15.00 | $15.00 | 5,300 |
| 2025-08-26 | $14.60 | $14.60 | 400 |
| 2025-08-25 | $14.72 | $14.72 | 1,700 |
| 2025-08-22 | $14.70 | $14.70 | 4,300 |
| 2025-08-21 | $14.67 | $14.67 | 6,600 |
| 2025-08-20 | $14.02 | $14.02 | 4,200 |
| 2025-08-19 | $14.23 | $14.23 | 700 |
| 2025-08-18 | $14.50 | $14.50 | 1,600 |
| 2025-08-15 | $14.50 | $14.50 | 500 |
| 2025-08-14 | $14.09 | $14.09 | 1,800 |
| 2025-08-13 | $14.50 | $14.50 | 1,500 |
| 2025-08-12 | $13.99 | $13.99 | 2,100 |
| 2025-08-11 | $14.12 | $14.12 | 2,600 |
| 2025-08-08 | $14.46 | $14.46 | 900 |
| 2025-08-07 | $14.02 | $14.02 | 2,500 |
| 2025-08-06 | $13.65 | $13.65 | 800 |
| 2025-08-05 | $14.30 | $14.30 | 400 |
| 2025-08-04 | $14.39 | $14.39 | 5,200 |
| 2025-08-01 | $14.63 | $14.63 | 7,900 |
| 2025-07-31 | $14.00 | $14.00 | 2,200 |
| 2025-07-30 | $14.30 | $14.30 | 3,300 |
| 2025-07-29 | $14.02 | $14.02 | 5,100 |
| 2025-07-28 | $14.50 | $14.50 | 8,700 |
| 2025-07-25 | $13.40 | $13.40 | 8,000 |
| 2025-07-24 | $13.00 | $13.00 | 43,500 |
| 2025-07-23 | $13.73 | $13.73 | 49,000 |
| 2025-07-22 | $13.25 | $13.25 | 102,100 |
| 2025-07-21 | $11.25 | $11.25 | 0 |
| 2025-07-18 | $11.25 | $11.25 | 600 |
| 2025-07-17 | $11.20 | $11.20 | 90,700 |
| 2025-07-16 | $10.99 | $10.99 | 1,000 |
| 2025-07-15 | $11.50 | $11.50 | 28,900 |
| 2025-07-14 | $10.16 | $10.16 | 4,700 |
| 2025-07-11 | $10.85 | $10.85 | 5,300 |
| 2025-07-10 | $10.78 | $10.78 | 1,200 |
| 2025-07-09 | $11.00 | $11.00 | 2,700 |
| 2025-07-08 | $10.74 | $10.74 | 1,200 |
| 2025-07-07 | $10.58 | $10.58 | 1,400 |
| 2025-07-03 | $10.45 | $10.45 | 600 |
| 2025-07-02 | $8.58 | $8.58 | 1,500 |
| 2025-07-01 | $10.30 | $10.30 | 4,500 |
| 2025-06-30 | $10.23 | $10.23 | 800 |
| 2025-06-27 | $10.23 | $10.23 | 1,200 |
| 2025-06-26 | $9.87 | $9.87 | 1,000 |
| 2025-06-25 | $9.96 | $9.96 | 1,200 |
| 2025-06-24 | $10.23 | $10.23 | 1,100 |
| 2025-06-23 | $9.90 | $9.90 | 6,300 |
| 2025-06-20 | $9.50 | $9.50 | 700 |
| 2025-06-18 | $9.75 | $9.75 | 2,900 |
| 2025-06-17 | $9.26 | $9.26 | 0 |
| 2025-06-16 | $9.26 | $9.26 | 500 |
| 2025-06-13 | $9.80 | $9.80 | 1,900 |
| 2025-06-12 | $10.00 | $10.00 | 1,800 |
| 2025-06-11 | $9.70 | $9.70 | 0 |
| 2025-06-10 | $9.70 | $9.70 | 1,000 |
| 2025-06-09 | $9.70 | $9.70 | 600 |
| 2025-06-06 | $9.71 | $9.71 | 2,000 |
| 2025-06-05 | $8.75 | $8.75 | 1,000 |
| 2025-06-04 | $8.98 | $8.98 | 0 |
| 2025-06-03 | $8.98 | $8.98 | 300 |
| 2025-06-02 | $9.00 | $9.00 | 0 |
| 2025-05-30 | $9.00 | $9.00 | 500 |
| 2025-05-29 | $8.27 | $8.27 | 500 |
| 2025-05-28 | $9.05 | $9.05 | 0 |
| 2025-05-27 | $9.05 | $9.05 | 800 |
| 2025-05-23 | $8.52 | $8.52 | 500 |
| 2025-05-22 | $9.25 | $9.25 | 100 |
| 2025-05-21 | $9.64 | $9.64 | 65,200 |
| 2025-05-20 | $9.25 | $9.25 | 0 |
| 2025-05-19 | $9.25 | $9.25 | 1,200 |
| 2025-05-16 | $9.08 | $9.08 | 37,000 |
| 2025-05-15 | $9.00 | $9.00 | 0 |
| 2025-05-14 | $9.00 | $9.00 | 400 |
| 2025-05-13 | $8.80 | $8.80 | 6,000 |
| 2025-05-12 | $8.65 | $8.65 | 2,900 |
| 2025-05-09 | $8.60 | $8.60 | 900 |
| 2025-05-08 | $8.23 | $8.23 | 300 |
| 2025-05-07 | $9.00 | $9.00 | 300 |
| 2025-05-06 | $8.39 | $8.39 | 1,200 |
| 2025-05-05 | $9.11 | $9.11 | 0 |
| 2025-05-02 | $9.11 | $9.11 | 1,700 |
| 2025-05-01 | $9.50 | $9.50 | 400 |
| 2025-04-30 | $9.52 | $9.52 | 400 |
| 2025-04-29 | $10.70 | $10.70 | 1,900 |
| 2025-04-28 | $10.89 | $10.89 | 1,600 |
| 2025-04-25 | $9.00 | $9.00 | 400 |
| 2025-04-24 | $9.00 | $9.00 | 0 |
| 2025-04-23 | $9.00 | $9.00 | 3,100 |
| 2025-04-22 | $9.00 | $9.00 | 1,200 |
| 2025-04-21 | $9.05 | $9.05 | 1,400 |
| 2025-04-17 | $8.80 | $8.80 | 400 |
| 2025-04-16 | $8.88 | $8.88 | 2,600 |
| 2025-04-15 | $8.90 | $8.90 | 200 |
| 2025-04-14 | $8.91 | $8.91 | 400 |
| 2025-04-11 | $9.80 | $9.80 | 4,200 |
| 2025-04-10 | $10.00 | $10.00 | 0 |
| 2025-04-09 | $10.00 | $10.00 | 0 |
| 2025-04-08 | $10.00 | $10.00 | 2,200 |
| 2025-04-07 | $10.75 | $10.75 | 1,500 |
| 2025-04-04 | $11.50 | $11.50 | 9,100 |
| 2025-04-03 | $11.59 | $11.59 | 0 |
| 2025-04-02 | $11.59 | $11.59 | 300 |
| 2025-04-01 | $11.00 | $11.00 | 0 |
| 2025-03-31 | $11.00 | $11.00 | 9,500 |
| 2025-03-28 | $11.00 | $11.00 | 3,700 |
| 2025-03-27 | $12.00 | $12.00 | 2,700 |
| 2025-03-26 | $11.41 | $11.41 | 1,000 |
| 2025-03-25 | $12.00 | $12.00 | 0 |
| 2025-03-24 | $12.00 | $12.00 | 1,600 |
| 2025-03-21 | $13.00 | $13.00 | 0 |
| 2025-03-20 | $13.00 | $13.00 | 300 |
| 2025-03-19 | $13.10 | $13.10 | 900 |
| 2025-03-18 | $13.25 | $13.25 | 2,600 |
| 2025-03-17 | $13.00 | $13.00 | 500 |
| 2025-03-14 | $13.89 | $13.89 | 700 |
| 2025-03-13 | $13.05 | $13.05 | 5,300 |
| 2025-03-12 | $13.91 | $13.91 | 6,000 |
| 2025-03-11 | $13.76 | $13.76 | 6,200 |
| 2025-03-10 | $12.81 | $12.81 | 8,100 |
| 2025-03-07 | $11.80 | $11.80 | 7,400 |
| 2025-03-06 | $10.50 | $10.50 | 0 |
| 2025-03-05 | $10.50 | $10.50 | 2,700 |
| 2025-03-04 | $10.40 | $10.40 | 9,400 |
| 2025-03-03 | $10.35 | $10.35 | 5,000 |
| 2025-02-28 | $10.58 | $10.58 | 2,000 |
| 2025-02-27 | $10.25 | $10.25 | 5,900 |
| 2025-02-26 | $10.00 | $10.00 | 6,100 |
| 2025-02-25 | $10.00 | $10.00 | 1,200 |
| 2025-02-24 | $10.05 | $10.05 | 1,100 |
| 2025-02-21 | $10.27 | $10.27 | 1,300 |
| 2025-02-20 | $10.58 | $10.58 | 4,600 |
| 2025-02-19 | $10.30 | $10.30 | 2,500 |
| 2025-02-18 | $10.03 | $10.03 | 2,400 |
| 2025-02-14 | $10.18 | $10.18 | 2,300 |
| 2025-02-13 | $9.25 | $9.25 | 700 |
| 2025-02-12 | $9.25 | $9.25 | 10,100 |
| 2025-02-11 | $10.21 | $10.21 | 300 |
| 2025-02-10 | $10.46 | $10.46 | 2,200 |
| 2025-02-07 | $10.55 | $10.55 | 900 |
| 2025-02-06 | $10.90 | $10.90 | 500 |
| 2025-02-05 | $10.90 | $10.90 | 1,300 |
| 2025-02-04 | $10.95 | $10.95 | 700 |
| 2025-02-03 | $10.96 | $10.96 | 5,000 |
| 2025-01-31 | $10.90 | $10.90 | 1,600 |
| 2025-01-30 | $10.90 | $10.90 | 400 |
| 2025-01-29 | $10.40 | $10.40 | 1,300 |
| 2025-01-28 | $10.70 | $10.70 | 7,500 |
| 2025-01-27 | $10.96 | $10.96 | 1,600 |
| 2025-01-24 | $10.57 | $10.57 | 3,500 |
| 2025-01-23 | $10.50 | $10.50 | 2,500 |
| 2025-01-22 | $9.76 | $9.76 | 1,300 |
| 2025-01-21 | $9.52 | $9.52 | 2,700 |
| 2025-01-17 | $8.40 | $8.40 | 19,000 |
| 2025-01-16 | $7.72 | $7.72 | 0 |
| 2025-01-15 | $7.72 | $7.72 | 1,000 |
| 2025-01-14 | $7.80 | $7.80 | 300 |
| 2025-01-13 | $7.84 | $7.84 | 0 |
| 2025-01-10 | $7.84 | $7.84 | 1,300 |
| 2025-01-08 | $7.82 | $7.82 | 800 |
| 2025-01-07 | $7.78 | $7.78 | 700 |
| 2025-01-06 | $7.50 | $7.50 | 900 |
| 2025-01-03 | $7.84 | $7.84 | 5,800 |
| 2025-01-02 | $7.16 | $7.16 | 700 |