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
- 2010-07-01 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 | $18.99 | $18.99 | 0 |
| 2025-12-30 | $18.99 | $18.99 | 100 |
| 2025-12-29 | $18.99 | $18.99 | 0 |
| 2025-12-26 | $18.99 | $18.99 | 500 |
| 2025-12-24 | $18.06 | $18.06 | 0 |
| 2025-12-23 | $18.06 | $18.06 | 2,700 |
| 2025-12-22 | $18.45 | $18.45 | 300 |
| 2025-12-19 | $18.10 | $18.10 | 0 |
| 2025-12-18 | $18.10 | $18.10 | 0 |
| 2025-12-17 | $18.10 | $18.10 | 0 |
| 2025-12-16 | $18.10 | $18.10 | 5,200 |
| 2025-12-15 | $18.26 | $18.26 | 0 |
| 2025-12-12 | $18.26 | $18.26 | 3,000 |
| 2025-12-11 | $18.80 | $18.80 | 0 |
| 2025-12-10 | $18.80 | $18.80 | 100 |
| 2025-12-09 | $18.07 | $18.07 | 1,600 |
| 2025-12-08 | $18.55 | $18.55 | 300 |
| 2025-12-05 | $18.91 | $18.91 | 0 |
| 2025-12-04 | $18.91 | $18.91 | 400 |
| 2025-12-03 | $18.94 | $18.94 | 2,800 |
| 2025-12-02 | $17.54 | $17.54 | 0 |
| 2025-12-01 | $17.54 | $17.54 | 0 |
| 2025-11-28 | $17.54 | $17.54 | 0 |
| 2025-11-26 | $17.54 | $17.54 | 0 |
| 2025-11-25 | $17.54 | $17.54 | 0 |
| 2025-11-24 | $17.54 | $17.54 | 2,000 |
| 2025-11-21 | $17.33 | $17.33 | 2,600 |
| 2025-11-20 | $18.20 | $18.20 | 5,600 |
| 2025-11-19 | $18.76 | $18.76 | 10,800 |
| 2025-11-18 | $18.50 | $18.50 | 200 |
| 2025-11-17 | $19.52 | $19.52 | 0 |
| 2025-11-14 | $19.52 | $19.52 | 16,700 |
| 2025-11-13 | $17.54 | $17.54 | 2,700 |
| 2025-11-12 | $18.46 | $18.46 | 2,000 |
| 2025-11-11 | $19.50 | $19.50 | 0 |
| 2025-11-10 | $19.50 | $19.50 | 0 |
| 2025-11-07 | $19.50 | $19.50 | 900 |
| 2025-11-06 | $20.58 | $20.58 | 0 |
| 2025-11-05 | $20.58 | $20.58 | 5,700 |
| 2025-11-04 | $20.33 | $20.33 | 0 |
| 2025-11-03 | $20.33 | $20.33 | 800 |
| 2025-10-31 | $19.93 | $19.93 | 600 |
| 2025-10-30 | $20.05 | $20.05 | 700 |
| 2025-10-29 | $20.65 | $20.65 | 19,500 |
| 2025-10-28 | $21.00 | $21.00 | 0 |
| 2025-10-27 | $21.00 | $21.00 | 800 |
| 2025-10-24 | $21.27 | $21.27 | 0 |
| 2025-10-23 | $21.27 | $21.27 | 1,700 |
| 2025-10-22 | $20.70 | $20.70 | 200 |
| 2025-10-21 | $20.88 | $20.88 | 8,300 |
| 2025-10-20 | $20.75 | $20.75 | 3,900 |
| 2025-10-17 | $19.80 | $19.80 | 0 |
| 2025-10-16 | $19.80 | $19.80 | 5,100 |
| 2025-10-15 | $20.09 | $20.09 | 0 |
| 2025-10-14 | $20.09 | $20.09 | 1,600 |
| 2025-10-13 | $20.03 | $20.03 | 4,400 |
| 2025-10-10 | $20.45 | $20.45 | 0 |
| 2025-10-09 | $20.45 | $20.45 | 6,000 |
| 2025-10-08 | $20.40 | $20.40 | 700 |
| 2025-10-07 | $21.03 | $21.03 | 700 |
| 2025-10-06 | $20.76 | $20.76 | 4,300 |
| 2025-10-03 | $21.61 | $21.61 | 3,000 |
| 2025-10-02 | $20.75 | $20.75 | 100 |
| 2025-10-01 | $21.20 | $21.20 | 48,700 |
| 2025-09-30 | $20.85 | $20.85 | 203,100 |
| 2025-09-29 | $21.25 | $21.25 | 1,300 |
| 2025-09-26 | $21.25 | $21.25 | 4,700 |
| 2025-09-25 | $21.50 | $21.50 | 700 |
| 2025-09-24 | $21.54 | $21.54 | 1,200 |
| 2025-09-23 | $21.30 | $21.30 | 0 |
| 2025-09-22 | $21.30 | $21.30 | 2,000 |
| 2025-09-19 | $22.10 | $22.10 | 100 |
| 2025-09-18 | $22.00 | $22.00 | 1,700 |
| 2025-09-17 | $22.00 | $22.00 | 3,400 |
| 2025-09-16 | $22.19 | $22.19 | 0 |
| 2025-09-15 | $22.19 | $22.19 | 14,200 |
| 2025-09-12 | $22.20 | $22.20 | 5,600 |
| 2025-09-11 | $22.00 | $22.00 | 304,800 |
| 2025-09-10 | $22.39 | $22.39 | 0 |
| 2025-09-09 | $22.39 | $22.39 | 400 |
| 2025-09-08 | $22.49 | $22.49 | 3,000 |
| 2025-09-05 | $21.95 | $21.95 | 5,600 |
| 2025-09-04 | $22.45 | $22.45 | 7,700 |
| 2025-09-03 | $22.00 | $22.00 | 35,900 |
| 2025-09-02 | $22.11 | $22.11 | 4,000 |
| 2025-08-29 | $22.00 | $22.00 | 8,100 |
| 2025-08-28 | $21.80 | $21.80 | 4,200 |
| 2025-08-27 | $21.05 | $21.05 | 0 |
| 2025-08-26 | $21.05 | $21.05 | 0 |
| 2025-08-25 | $21.05 | $21.05 | 0 |
| 2025-08-22 | $21.05 | $21.05 | 0 |
| 2025-08-21 | $21.05 | $21.05 | 0 |
| 2025-08-20 | $21.05 | $21.05 | 1,100 |
| 2025-08-19 | $22.50 | $22.50 | 0 |
| 2025-08-18 | $22.50 | $22.50 | 0 |
| 2025-08-15 | $22.50 | $22.50 | 2,900 |
| 2025-08-14 | $21.50 | $21.50 | 3,600 |
| 2025-08-13 | $21.92 | $21.92 | 1,800 |
| 2025-08-12 | $22.90 | $22.90 | 800 |
| 2025-08-11 | $22.35 | $22.35 | 22,000 |
| 2025-08-08 | $20.94 | $20.94 | 14,300 |
| 2025-08-07 | $18.11 | $18.11 | 7,900 |
| 2025-08-06 | $17.84 | $17.84 | 0 |
| 2025-08-05 | $17.84 | $17.84 | 1,600 |
| 2025-08-04 | $17.90 | $17.90 | 1,200 |
| 2025-08-01 | $17.40 | $17.40 | 12,200 |
| 2025-07-31 | $16.89 | $16.89 | 100 |
| 2025-07-30 | $16.25 | $16.25 | 0 |
| 2025-07-29 | $16.25 | $16.25 | 0 |
| 2025-07-28 | $16.25 | $16.25 | 1,400 |
| 2025-07-25 | $16.59 | $16.59 | 2,200 |
| 2025-07-24 | $17.88 | $17.88 | 0 |
| 2025-07-23 | $17.88 | $17.88 | 900 |
| 2025-07-22 | $17.48 | $17.48 | 4,100 |
| 2025-07-21 | $17.34 | $17.34 | 2,500 |
| 2025-07-18 | $17.31 | $17.31 | 500 |
| 2025-07-17 | $17.80 | $17.80 | 0 |
| 2025-07-16 | $17.80 | $17.80 | 1,900 |
| 2025-07-15 | $17.99 | $17.99 | 300 |
| 2025-07-14 | $17.90 | $17.90 | 0 |
| 2025-07-11 | $17.90 | $17.90 | 1,200 |
| 2025-07-10 | $17.75 | $17.75 | 27,900 |
| 2025-07-09 | $17.30 | $17.30 | 3,800 |
| 2025-07-08 | $18.00 | $18.00 | 100 |
| 2025-07-07 | $18.05 | $18.05 | 100 |
| 2025-07-03 | $17.75 | $17.75 | 0 |
| 2025-07-02 | $17.75 | $17.75 | 10,500 |
| 2025-07-01 | $17.75 | $17.75 | 58,300 |
| 2025-06-30 | $17.76 | $17.76 | 37,100 |
| 2025-06-27 | $18.00 | $18.00 | 33,300 |
| 2025-06-26 | $17.75 | $17.75 | 26,400 |
| 2025-06-25 | $17.19 | $17.19 | 0 |
| 2025-06-24 | $17.19 | $17.19 | 0 |
| 2025-06-23 | $17.19 | $17.19 | 0 |
| 2025-06-20 | $17.19 | $17.19 | 500 |
| 2025-06-18 | $18.01 | $18.01 | 400 |
| 2025-06-17 | $17.97 | $17.97 | 1,000 |
| 2025-06-16 | $18.18 | $18.18 | 200 |
| 2025-06-13 | $18.25 | $18.25 | 0 |
| 2025-06-12 | $18.25 | $18.25 | 19,200 |
| 2025-06-11 | $17.96 | $17.96 | 0 |
| 2025-06-10 | $17.96 | $17.96 | 100 |
| 2025-06-09 | $17.99 | $17.99 | 0 |
| 2025-06-06 | $17.99 | $17.99 | 400 |
| 2025-06-05 | $18.25 | $18.25 | 0 |
| 2025-06-04 | $18.25 | $18.25 | 200 |
| 2025-06-03 | $19.15 | $19.15 | 300 |
| 2025-06-02 | $19.05 | $19.05 | 0 |
| 2025-05-30 | $19.05 | $19.05 | 2,000 |
| 2025-05-29 | $20.11 | $20.11 | 0 |
| 2025-05-28 | $20.11 | $20.11 | 3,200 |
| 2025-05-27 | $18.30 | $18.30 | 700 |
| 2025-05-23 | $19.75 | $19.75 | 0 |
| 2025-05-22 | $19.75 | $19.75 | 300 |
| 2025-05-21 | $16.40 | $16.40 | 0 |
| 2025-05-20 | $16.40 | $16.40 | 0 |
| 2025-05-19 | $16.40 | $16.40 | 0 |
| 2025-05-16 | $16.40 | $16.40 | 0 |
| 2025-05-15 | $16.40 | $16.40 | 0 |
| 2025-05-14 | $16.40 | $16.40 | 0 |
| 2025-05-13 | $16.40 | $16.40 | 0 |
| 2025-05-12 | $16.40 | $16.40 | 0 |
| 2025-05-09 | $16.40 | $16.40 | 0 |
| 2025-05-08 | $16.40 | $16.40 | 0 |
| 2025-05-07 | $16.40 | $16.40 | 0 |
| 2025-05-06 | $16.40 | $16.40 | 0 |
| 2025-05-05 | $16.40 | $16.40 | 0 |
| 2025-05-02 | $16.40 | $16.40 | 300 |
| 2025-05-01 | $15.75 | $15.75 | 0 |
| 2025-04-30 | $15.75 | $15.75 | 900 |
| 2025-04-29 | $15.81 | $15.81 | 100 |
| 2025-04-28 | $15.53 | $15.53 | 0 |
| 2025-04-25 | $15.53 | $15.53 | 0 |
| 2025-04-24 | $15.53 | $15.53 | 0 |
| 2025-04-23 | $15.53 | $15.53 | 900 |
| 2025-04-22 | $16.12 | $16.12 | 0 |
| 2025-04-21 | $16.12 | $16.12 | 0 |
| 2025-04-17 | $16.12 | $16.12 | 0 |
| 2025-04-16 | $16.12 | $16.12 | 0 |
| 2025-04-15 | $16.12 | $16.12 | 0 |
| 2025-04-14 | $16.12 | $16.12 | 1,400 |
| 2025-04-11 | $15.22 | $15.22 | 1,000 |
| 2025-04-10 | $14.98 | $14.98 | 0 |
| 2025-04-09 | $14.98 | $14.98 | 1,300 |
| 2025-04-08 | $15.35 | $15.35 | 400 |
| 2025-04-07 | $14.97 | $14.97 | 1,200 |
| 2025-04-04 | $15.30 | $15.30 | 400 |
| 2025-04-03 | $17.25 | $17.25 | 0 |
| 2025-04-02 | $17.25 | $17.25 | 0 |
| 2025-04-01 | $17.25 | $17.25 | 0 |
| 2025-03-31 | $17.25 | $17.25 | 0 |
| 2025-03-28 | $17.25 | $17.25 | 0 |
| 2025-03-27 | $17.25 | $17.25 | 200 |
| 2025-03-26 | $17.63 | $17.63 | 0 |
| 2025-03-25 | $17.63 | $17.63 | 0 |
| 2025-03-24 | $17.63 | $17.63 | 1,300 |
| 2025-03-21 | $16.32 | $16.32 | 0 |
| 2025-03-20 | $16.32 | $16.32 | 0 |
| 2025-03-19 | $16.32 | $16.32 | 700 |
| 2025-03-18 | $16.14 | $16.14 | 600 |
| 2025-03-17 | $16.00 | $16.00 | 1,200 |
| 2025-03-14 | $16.25 | $16.25 | 800 |
| 2025-03-13 | $14.55 | $14.55 | 0 |
| 2025-03-12 | $14.55 | $14.55 | 2,700 |
| 2025-03-11 | $14.95 | $14.95 | 100 |
| 2025-03-10 | $16.00 | $16.00 | 0 |
| 2025-03-07 | $16.00 | $16.00 | 2,400 |
| 2025-03-06 | $16.00 | $16.00 | 1,000 |
| 2025-03-05 | $16.20 | $16.20 | 0 |
| 2025-03-04 | $16.20 | $16.20 | 1,200 |
| 2025-03-03 | $16.85 | $16.85 | 0 |
| 2025-02-28 | $16.85 | $16.85 | 0 |
| 2025-02-27 | $16.85 | $16.85 | 0 |
| 2025-02-26 | $16.85 | $16.85 | 0 |
| 2025-02-25 | $16.85 | $16.85 | 0 |
| 2025-02-24 | $16.85 | $16.85 | 300 |
| 2025-02-21 | $16.95 | $16.95 | 100 |
| 2025-02-20 | $17.76 | $17.76 | 0 |
| 2025-02-19 | $17.76 | $17.76 | 0 |
| 2025-02-18 | $17.76 | $17.76 | 500 |
| 2025-02-14 | $17.50 | $17.50 | 0 |
| 2025-02-13 | $17.50 | $17.50 | 0 |
| 2025-02-12 | $17.50 | $17.50 | 0 |
| 2025-02-11 | $17.50 | $17.50 | 0 |
| 2025-02-10 | $17.50 | $17.50 | 600 |
| 2025-02-07 | $17.51 | $17.51 | 8,800 |
| 2025-02-06 | $17.64 | $17.64 | 18,500 |
| 2025-02-05 | $16.00 | $16.00 | 2,400 |
| 2025-02-04 | $16.00 | $16.00 | 6,500 |
| 2025-02-03 | $16.10 | $16.10 | 400 |
| 2025-01-31 | $16.00 | $16.00 | 5,000 |
| 2025-01-30 | $16.55 | $16.55 | 0 |
| 2025-01-29 | $16.55 | $16.55 | 500 |
| 2025-01-28 | $17.00 | $17.00 | 0 |
| 2025-01-27 | $17.00 | $17.00 | 4,100 |
| 2025-01-24 | $17.48 | $17.48 | 0 |
| 2025-01-23 | $17.48 | $17.48 | 0 |
| 2025-01-22 | $17.48 | $17.48 | 1,100 |
| 2025-01-21 | $17.73 | $17.73 | 6,600 |
| 2025-01-17 | $17.72 | $17.72 | 4,400 |
| 2025-01-16 | $17.72 | $17.72 | 6,100 |
| 2025-01-15 | $17.88 | $17.88 | 3,300 |
| 2025-01-14 | $17.65 | $17.65 | 3,800 |
| 2025-01-13 | $17.44 | $17.44 | 400 |
| 2025-01-10 | $17.61 | $17.61 | 300 |
| 2025-01-08 | $18.00 | $18.00 | 0 |
| 2025-01-07 | $18.00 | $18.00 | 0 |
| 2025-01-06 | $18.00 | $18.00 | 3,100 |
| 2025-01-03 | $17.55 | $17.55 | 5,400 |
| 2025-01-02 | $16.80 | $16.80 | 1,700 |