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
- 2004-05-12 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 | $17.22 | $33.27 | 0 |
| 2025-12-30 | $17.22 | $33.27 | 0 |
| 2025-12-29 | $17.22 | $33.27 | 200 |
| 2025-12-26 | $17.02 | $32.88 | 200 |
| 2025-12-24 | $17.00 | $32.84 | 0 |
| 2025-12-23 | $17.00 | $32.84 | 0 |
| 2025-12-22 | $17.00 | $32.84 | 300 |
| 2025-12-19 | $16.80 | $32.46 | 0 |
| 2025-12-18 | $16.80 | $32.46 | 0 |
| 2025-12-17 | $16.80 | $32.46 | 2,700 |
| 2025-12-16 | $16.80 | $32.46 | 700 |
| 2025-12-15 | $16.74 | $32.34 | 300 |
| 2025-12-12 | $16.73 | $32.32 | 0 |
| 2025-12-11 | $16.73 | $32.32 | 0 |
| 2025-12-10 | $16.73 | $32.32 | 300 |
| 2025-12-09 | $16.51 | $31.90 | 0 |
| 2025-12-08 | $16.51 | $31.90 | 800 |
| 2025-12-05 | $16.80 | $32.46 | 0 |
| 2025-12-04 | $16.80 | $31.80 | 0 |
| 2025-12-03 | $16.80 | $31.80 | 0 |
| 2025-12-02 | $16.80 | $31.80 | 200 |
| 2025-12-01 | $16.87 | $31.93 | 0 |
| 2025-11-28 | $16.87 | $31.93 | 0 |
| 2025-11-26 | $16.87 | $31.93 | 0 |
| 2025-11-25 | $16.87 | $31.93 | 0 |
| 2025-11-24 | $16.87 | $31.93 | 0 |
| 2025-11-21 | $16.87 | $31.93 | 100 |
| 2025-11-20 | $16.87 | $31.93 | 400 |
| 2025-11-19 | $16.30 | $30.85 | 0 |
| 2025-11-18 | $16.30 | $30.85 | 0 |
| 2025-11-17 | $16.30 | $30.85 | 0 |
| 2025-11-14 | $16.30 | $30.85 | 1,000 |
| 2025-11-13 | $16.88 | $31.95 | 0 |
| 2025-11-12 | $16.88 | $31.95 | 0 |
| 2025-11-11 | $16.88 | $31.95 | 0 |
| 2025-11-10 | $16.88 | $31.95 | 300 |
| 2025-11-07 | $16.62 | $31.46 | 0 |
| 2025-11-06 | $16.62 | $31.46 | 0 |
| 2025-11-05 | $16.62 | $31.46 | 0 |
| 2025-11-04 | $16.62 | $31.46 | 3,900 |
| 2025-11-03 | $16.75 | $31.71 | 600 |
| 2025-10-31 | $16.25 | $30.76 | 0 |
| 2025-10-30 | $16.25 | $30.76 | 300 |
| 2025-10-29 | $16.26 | $30.78 | 0 |
| 2025-10-28 | $16.26 | $30.78 | 200 |
| 2025-10-27 | $16.25 | $30.76 | 200 |
| 2025-10-24 | $16.20 | $30.66 | 300 |
| 2025-10-23 | $16.10 | $30.48 | 600 |
| 2025-10-22 | $16.00 | $30.29 | 300 |
| 2025-10-21 | $16.20 | $30.66 | 0 |
| 2025-10-20 | $16.20 | $30.66 | 200 |
| 2025-10-17 | $15.77 | $29.85 | 0 |
| 2025-10-16 | $15.77 | $29.85 | 500 |
| 2025-10-15 | $16.00 | $30.29 | 0 |
| 2025-10-14 | $16.00 | $30.29 | 300 |
| 2025-10-13 | $15.75 | $29.81 | 0 |
| 2025-10-10 | $15.75 | $29.81 | 2,800 |
| 2025-10-09 | $17.10 | $32.37 | 0 |
| 2025-10-08 | $17.10 | $32.37 | 0 |
| 2025-10-07 | $17.10 | $32.37 | 1,700 |
| 2025-10-06 | $16.89 | $31.97 | 0 |
| 2025-10-03 | $16.89 | $31.97 | 0 |
| 2025-10-02 | $16.89 | $31.97 | 0 |
| 2025-10-01 | $16.89 | $31.97 | 0 |
| 2025-09-30 | $16.89 | $31.97 | 500 |
| 2025-09-29 | $16.71 | $31.63 | 0 |
| 2025-09-26 | $16.71 | $31.63 | 0 |
| 2025-09-25 | $16.71 | $31.63 | 0 |
| 2025-09-24 | $16.71 | $31.63 | 0 |
| 2025-09-23 | $16.71 | $31.63 | 0 |
| 2025-09-22 | $16.71 | $31.63 | 0 |
| 2025-09-19 | $16.71 | $31.63 | 0 |
| 2025-09-18 | $16.71 | $31.63 | 0 |
| 2025-09-17 | $16.71 | $31.63 | 0 |
| 2025-09-16 | $16.71 | $31.63 | 0 |
| 2025-09-15 | $16.71 | $31.63 | 0 |
| 2025-09-12 | $16.71 | $31.63 | 0 |
| 2025-09-11 | $16.71 | $31.63 | 0 |
| 2025-09-10 | $16.71 | $31.63 | 300 |
| 2025-09-09 | $16.25 | $30.76 | 0 |
| 2025-09-08 | $16.25 | $30.76 | 0 |
| 2025-09-05 | $16.25 | $30.76 | 0 |
| 2025-09-04 | $16.25 | $30.76 | 0 |
| 2025-09-03 | $16.25 | $30.76 | 0 |
| 2025-09-02 | $16.25 | $30.76 | 0 |
| 2025-08-29 | $16.25 | $30.76 | 0 |
| 2025-08-28 | $16.25 | $30.76 | 0 |
| 2025-08-27 | $16.25 | $30.76 | 0 |
| 2025-08-26 | $16.25 | $30.76 | 600 |
| 2025-08-25 | $16.10 | $30.48 | 0 |
| 2025-08-22 | $16.10 | $30.48 | 0 |
| 2025-08-21 | $16.10 | $30.48 | 0 |
| 2025-08-20 | $16.10 | $30.48 | 200 |
| 2025-08-19 | $16.65 | $31.52 | 0 |
| 2025-08-18 | $16.65 | $31.52 | 0 |
| 2025-08-15 | $16.65 | $31.52 | 0 |
| 2025-08-14 | $16.65 | $31.52 | 0 |
| 2025-08-13 | $16.65 | $31.52 | 0 |
| 2025-08-12 | $16.65 | $31.52 | 0 |
| 2025-08-11 | $16.65 | $31.52 | 0 |
| 2025-08-08 | $16.65 | $31.52 | 0 |
| 2025-08-07 | $16.65 | $31.52 | 0 |
| 2025-08-06 | $16.65 | $31.52 | 0 |
| 2025-08-05 | $16.65 | $31.52 | 0 |
| 2025-08-04 | $16.65 | $31.52 | 0 |
| 2025-08-01 | $16.65 | $31.52 | 2,000 |
| 2025-07-31 | $16.68 | $31.57 | 0 |
| 2025-07-30 | $16.68 | $31.57 | 0 |
| 2025-07-29 | $16.68 | $31.57 | 0 |
| 2025-07-28 | $16.68 | $31.57 | 0 |
| 2025-07-25 | $16.68 | $31.57 | 200 |
| 2025-07-24 | $16.53 | $31.29 | 200 |
| 2025-07-23 | $16.50 | $31.23 | 0 |
| 2025-07-22 | $16.50 | $31.23 | 0 |
| 2025-07-21 | $16.50 | $31.23 | 100 |
| 2025-07-18 | $16.67 | $31.55 | 1,100 |
| 2025-07-17 | $16.52 | $31.27 | 0 |
| 2025-07-16 | $16.52 | $31.27 | 300 |
| 2025-07-15 | $16.52 | $31.27 | 300 |
| 2025-07-14 | $16.00 | $30.29 | 0 |
| 2025-07-11 | $16.00 | $30.29 | 0 |
| 2025-07-10 | $16.00 | $29.64 | 0 |
| 2025-07-09 | $16.00 | $29.64 | 0 |
| 2025-07-08 | $16.00 | $29.64 | 0 |
| 2025-07-07 | $16.00 | $29.64 | 0 |
| 2025-07-03 | $16.00 | $29.64 | 1,000 |
| 2025-07-02 | $16.82 | $31.16 | 300 |
| 2025-07-01 | $16.75 | $31.03 | 0 |
| 2025-06-30 | $16.75 | $31.03 | 0 |
| 2025-06-27 | $16.75 | $31.03 | 0 |
| 2025-06-26 | $16.75 | $31.03 | 0 |
| 2025-06-25 | $16.75 | $31.03 | 0 |
| 2025-06-24 | $16.75 | $31.03 | 0 |
| 2025-06-23 | $16.75 | $31.03 | 0 |
| 2025-06-20 | $16.75 | $31.03 | 0 |
| 2025-06-18 | $16.75 | $31.03 | 0 |
| 2025-06-17 | $16.75 | $31.03 | 800 |
| 2025-06-16 | $16.50 | $30.57 | 0 |
| 2025-06-13 | $16.50 | $30.57 | 0 |
| 2025-06-12 | $16.50 | $30.57 | 0 |
| 2025-06-11 | $16.50 | $30.57 | 0 |
| 2025-06-10 | $16.50 | $30.57 | 0 |
| 2025-06-09 | $16.50 | $30.57 | 800 |
| 2025-06-06 | $17.00 | $31.49 | 0 |
| 2025-06-05 | $17.00 | $31.49 | 200 |
| 2025-06-04 | $16.26 | $30.12 | 0 |
| 2025-06-03 | $16.26 | $30.12 | 0 |
| 2025-06-02 | $16.26 | $30.12 | 0 |
| 2025-05-30 | $16.26 | $30.12 | 0 |
| 2025-05-29 | $16.26 | $30.12 | 0 |
| 2025-05-28 | $16.26 | $30.12 | 0 |
| 2025-05-27 | $16.26 | $30.12 | 0 |
| 2025-05-23 | $16.26 | $30.12 | 0 |
| 2025-05-22 | $16.26 | $30.12 | 0 |
| 2025-05-21 | $16.26 | $30.12 | 200 |
| 2025-05-20 | $16.00 | $29.64 | 0 |
| 2025-05-19 | $16.00 | $29.64 | 0 |
| 2025-05-16 | $16.00 | $29.64 | 0 |
| 2025-05-15 | $16.00 | $29.64 | 0 |
| 2025-05-14 | $16.00 | $29.64 | 0 |
| 2025-05-13 | $16.00 | $29.64 | 0 |
| 2025-05-12 | $16.00 | $29.64 | 0 |
| 2025-05-09 | $16.00 | $29.64 | 0 |
| 2025-05-08 | $16.00 | $29.64 | 0 |
| 2025-05-07 | $16.00 | $29.64 | 0 |
| 2025-05-06 | $16.00 | $29.64 | 300 |
| 2025-05-05 | $16.00 | $29.64 | 0 |
| 2025-05-02 | $16.00 | $29.64 | 0 |
| 2025-05-01 | $16.00 | $29.64 | 0 |
| 2025-04-30 | $16.00 | $29.64 | 0 |
| 2025-04-29 | $16.00 | $29.64 | 0 |
| 2025-04-28 | $16.00 | $29.64 | 0 |
| 2025-04-25 | $16.00 | $29.64 | 300 |
| 2025-04-24 | $16.00 | $29.64 | 0 |
| 2025-04-23 | $16.00 | $29.64 | 0 |
| 2025-04-22 | $16.00 | $29.64 | 0 |
| 2025-04-21 | $16.00 | $29.64 | 2,700 |
| 2025-04-17 | $15.00 | $27.79 | 0 |
| 2025-04-16 | $15.00 | $27.79 | 0 |
| 2025-04-15 | $15.00 | $27.79 | 200 |
| 2025-04-14 | $15.00 | $27.79 | 0 |
| 2025-04-11 | $15.00 | $27.79 | 200 |
| 2025-04-10 | $14.76 | $27.34 | 0 |
| 2025-04-09 | $14.76 | $27.34 | 100 |
| 2025-04-08 | $14.86 | $27.53 | 1,600 |
| 2025-04-07 | $14.76 | $27.34 | 2,000 |
| 2025-04-04 | $15.75 | $29.18 | 100 |
| 2025-04-03 | $15.95 | $29.55 | 100 |
| 2025-04-02 | $15.30 | $28.35 | 0 |
| 2025-04-01 | $15.30 | $28.35 | 0 |
| 2025-03-31 | $15.30 | $28.35 | 500 |
| 2025-03-28 | $16.01 | $29.66 | 900 |
| 2025-03-27 | $17.50 | $32.42 | 0 |
| 2025-03-26 | $17.50 | $32.42 | 0 |
| 2025-03-25 | $17.50 | $32.42 | 400 |
| 2025-03-24 | $17.97 | $33.29 | 100 |
| 2025-03-21 | $18.00 | $33.35 | 0 |
| 2025-03-20 | $18.00 | $33.35 | 100 |
| 2025-03-19 | $17.24 | $31.94 | 1,700 |
| 2025-03-18 | $16.50 | $30.57 | 0 |
| 2025-03-17 | $16.50 | $30.57 | 0 |
| 2025-03-14 | $16.50 | $30.57 | 200 |
| 2025-03-13 | $16.53 | $30.62 | 0 |
| 2025-03-12 | $16.53 | $30.62 | 0 |
| 2025-03-11 | $16.53 | $30.62 | 200 |
| 2025-03-10 | $17.00 | $31.49 | 0 |
| 2025-03-07 | $17.00 | $31.49 | 0 |
| 2025-03-06 | $17.00 | $31.49 | 0 |
| 2025-03-05 | $17.00 | $31.49 | 0 |
| 2025-03-04 | $17.00 | $31.49 | 500 |
| 2025-03-03 | $16.97 | $31.44 | 200 |
| 2025-02-28 | $16.50 | $30.57 | 1,000 |
| 2025-02-27 | $16.75 | $31.03 | 0 |
| 2025-02-26 | $16.75 | $31.03 | 1,700 |
| 2025-02-25 | $15.60 | $28.90 | 0 |
| 2025-02-24 | $15.60 | $28.90 | 800 |
| 2025-02-21 | $15.50 | $28.72 | 2,000 |
| 2025-02-20 | $16.37 | $30.33 | 0 |
| 2025-02-19 | $16.37 | $30.33 | 400 |
| 2025-02-18 | $16.49 | $30.55 | 1,000 |
| 2025-02-14 | $15.31 | $28.36 | 0 |
| 2025-02-13 | $15.31 | $28.36 | 0 |
| 2025-02-12 | $15.31 | $28.36 | 800 |
| 2025-02-11 | $15.31 | $28.36 | 300 |
| 2025-02-10 | $17.00 | $31.49 | 1,700 |
| 2025-02-07 | $15.00 | $27.79 | 1,000 |
| 2025-02-06 | $15.25 | $28.25 | 0 |
| 2025-02-05 | $15.25 | $28.25 | 1,200 |
| 2025-02-04 | $15.75 | $29.18 | 100 |
| 2025-02-03 | $16.00 | $29.64 | 0 |
| 2025-01-31 | $16.00 | $29.64 | 300 |
| 2025-01-30 | $16.75 | $31.03 | 200 |
| 2025-01-29 | $16.00 | $29.64 | 1,000 |
| 2025-01-28 | $16.75 | $31.03 | 0 |
| 2025-01-27 | $16.75 | $31.03 | 1,400 |
| 2025-01-24 | $17.00 | $31.49 | 0 |
| 2025-01-23 | $17.00 | $31.49 | 2,000 |
| 2025-01-22 | $17.25 | $31.96 | 500 |
| 2025-01-21 | $19.00 | $35.20 | 0 |
| 2025-01-17 | $19.00 | $35.20 | 0 |
| 2025-01-16 | $19.00 | $35.20 | 200 |
| 2025-01-15 | $17.25 | $31.96 | 0 |
| 2025-01-14 | $17.25 | $31.96 | 100 |
| 2025-01-13 | $20.51 | $38.00 | 0 |
| 2025-01-10 | $20.51 | $38.00 | 0 |
| 2025-01-08 | $20.51 | $38.00 | 0 |
| 2025-01-07 | $20.51 | $38.00 | 0 |
| 2025-01-06 | $20.51 | $38.00 | 0 |
| 2025-01-03 | $20.51 | $38.00 | 0 |
| 2025-01-02 | $20.51 | $38.00 | 0 |