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
- 1999-03-23 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 | $17.50 | $34.68 | 3,200 |
| 2025-12-30 | $17.37 | $34.42 | 100 |
| 2025-12-29 | $17.10 | $33.89 | 0 |
| 2025-12-26 | $17.10 | $33.89 | 500 |
| 2025-12-24 | $17.50 | $34.68 | 2,900 |
| 2025-12-23 | $17.40 | $34.48 | 0 |
| 2025-12-22 | $17.40 | $34.48 | 2,400 |
| 2025-12-19 | $17.40 | $34.48 | 1,000 |
| 2025-12-18 | $17.10 | $33.89 | 4,200 |
| 2025-12-17 | $17.25 | $34.19 | 0 |
| 2025-12-16 | $17.25 | $34.19 | 1,700 |
| 2025-12-15 | $17.03 | $33.75 | 1,500 |
| 2025-12-12 | $17.00 | $33.69 | 1,700 |
| 2025-12-11 | $16.99 | $33.67 | 15,500 |
| 2025-12-10 | $17.30 | $34.28 | 3,000 |
| 2025-12-09 | $17.08 | $33.85 | 600 |
| 2025-12-08 | $17.00 | $33.69 | 0 |
| 2025-12-05 | $17.00 | $33.69 | 7,200 |
| 2025-12-04 | $16.29 | $32.28 | 0 |
| 2025-12-03 | $16.29 | $32.28 | 0 |
| 2025-12-02 | $16.29 | $32.28 | 500 |
| 2025-12-01 | $16.25 | $32.20 | 0 |
| 2025-11-28 | $16.25 | $32.20 | 0 |
| 2025-11-26 | $16.25 | $32.20 | 600 |
| 2025-11-25 | $16.00 | $31.71 | 0 |
| 2025-11-24 | $16.00 | $31.71 | 0 |
| 2025-11-21 | $16.00 | $31.71 | 1,200 |
| 2025-11-20 | $16.00 | $31.71 | 3,300 |
| 2025-11-19 | $15.25 | $30.22 | 100 |
| 2025-11-18 | $15.00 | $29.73 | 0 |
| 2025-11-17 | $15.00 | $29.73 | 0 |
| 2025-11-14 | $15.00 | $29.73 | 700 |
| 2025-11-13 | $14.49 | $28.72 | 0 |
| 2025-11-12 | $14.49 | $28.72 | 0 |
| 2025-11-11 | $14.49 | $28.72 | 0 |
| 2025-11-10 | $14.49 | $28.72 | 100 |
| 2025-11-07 | $14.99 | $29.71 | 0 |
| 2025-11-06 | $14.99 | $29.71 | 600 |
| 2025-11-05 | $15.04 | $29.81 | 0 |
| 2025-11-04 | $15.04 | $29.81 | 1,200 |
| 2025-11-03 | $14.00 | $27.74 | 0 |
| 2025-10-31 | $14.00 | $27.57 | 0 |
| 2025-10-30 | $14.00 | $27.57 | 0 |
| 2025-10-29 | $14.00 | $27.57 | 1,000 |
| 2025-10-28 | $14.00 | $27.57 | 0 |
| 2025-10-27 | $14.00 | $27.57 | 0 |
| 2025-10-24 | $14.00 | $27.57 | 0 |
| 2025-10-23 | $14.00 | $27.57 | 0 |
| 2025-10-22 | $14.00 | $27.57 | 0 |
| 2025-10-21 | $14.00 | $27.57 | 0 |
| 2025-10-20 | $14.00 | $27.57 | 0 |
| 2025-10-17 | $14.00 | $27.57 | 0 |
| 2025-10-16 | $14.00 | $27.57 | 0 |
| 2025-10-15 | $14.00 | $27.57 | 2,100 |
| 2025-10-14 | $14.25 | $28.06 | 0 |
| 2025-10-13 | $14.25 | $28.06 | 0 |
| 2025-10-10 | $14.25 | $28.06 | 0 |
| 2025-10-09 | $14.25 | $28.06 | 0 |
| 2025-10-08 | $14.25 | $28.06 | 0 |
| 2025-10-07 | $14.25 | $28.06 | 0 |
| 2025-10-06 | $14.25 | $28.06 | 0 |
| 2025-10-03 | $14.25 | $28.06 | 0 |
| 2025-10-02 | $14.25 | $28.06 | 0 |
| 2025-10-01 | $14.25 | $28.06 | 0 |
| 2025-09-30 | $14.25 | $28.06 | 300 |
| 2025-09-29 | $15.00 | $29.54 | 0 |
| 2025-09-26 | $15.00 | $29.54 | 500 |
| 2025-09-25 | $15.00 | $29.54 | 0 |
| 2025-09-24 | $15.00 | $29.54 | 0 |
| 2025-09-23 | $15.00 | $29.54 | 0 |
| 2025-09-22 | $15.00 | $29.54 | 0 |
| 2025-09-19 | $15.00 | $29.54 | 300 |
| 2025-09-18 | $14.75 | $29.04 | 0 |
| 2025-09-17 | $14.75 | $29.04 | 100 |
| 2025-09-16 | $14.90 | $29.34 | 0 |
| 2025-09-15 | $14.90 | $29.34 | 0 |
| 2025-09-12 | $14.90 | $29.34 | 200 |
| 2025-09-11 | $14.40 | $28.35 | 0 |
| 2025-09-10 | $14.40 | $28.35 | 0 |
| 2025-09-09 | $14.40 | $28.35 | 100 |
| 2025-09-08 | $15.00 | $29.54 | 0 |
| 2025-09-05 | $15.00 | $29.54 | 0 |
| 2025-09-04 | $15.00 | $29.54 | 0 |
| 2025-09-03 | $15.00 | $29.54 | 400 |
| 2025-09-02 | $15.25 | $30.03 | 0 |
| 2025-08-29 | $15.25 | $30.03 | 0 |
| 2025-08-28 | $15.25 | $30.03 | 0 |
| 2025-08-27 | $15.25 | $30.03 | 3,400 |
| 2025-08-26 | $14.25 | $28.06 | 0 |
| 2025-08-25 | $14.25 | $28.06 | 0 |
| 2025-08-22 | $14.25 | $28.06 | 100 |
| 2025-08-21 | $14.25 | $28.06 | 0 |
| 2025-08-20 | $14.25 | $28.06 | 0 |
| 2025-08-19 | $14.25 | $28.06 | 2,500 |
| 2025-08-18 | $15.00 | $29.54 | 0 |
| 2025-08-15 | $15.00 | $29.54 | 0 |
| 2025-08-14 | $15.00 | $29.54 | 500 |
| 2025-08-13 | $14.50 | $28.55 | 1,400 |
| 2025-08-12 | $14.30 | $28.16 | 500 |
| 2025-08-11 | $14.26 | $28.08 | 900 |
| 2025-08-08 | $14.33 | $28.22 | 7,800 |
| 2025-08-07 | $14.00 | $27.57 | 100 |
| 2025-08-06 | $13.90 | $27.37 | 0 |
| 2025-08-05 | $13.90 | $27.37 | 0 |
| 2025-08-04 | $13.90 | $27.37 | 1,000 |
| 2025-08-01 | $13.75 | $27.07 | 2,000 |
| 2025-07-31 | $13.75 | $27.07 | 1,700 |
| 2025-07-30 | $13.73 | $27.03 | 0 |
| 2025-07-29 | $13.73 | $27.03 | 800 |
| 2025-07-28 | $13.60 | $26.78 | 0 |
| 2025-07-25 | $13.60 | $26.78 | 3,300 |
| 2025-07-24 | $13.53 | $26.64 | 0 |
| 2025-07-23 | $13.53 | $26.64 | 200 |
| 2025-07-22 | $13.58 | $26.74 | 100 |
| 2025-07-21 | $13.25 | $26.09 | 2,000 |
| 2025-07-18 | $13.48 | $26.54 | 0 |
| 2025-07-17 | $13.48 | $26.54 | 1,000 |
| 2025-07-16 | $13.46 | $26.50 | 200 |
| 2025-07-15 | $13.25 | $26.09 | 0 |
| 2025-07-14 | $13.25 | $26.09 | 1,300 |
| 2025-07-11 | $13.48 | $26.54 | 600 |
| 2025-07-10 | $13.15 | $25.89 | 0 |
| 2025-07-09 | $13.15 | $25.89 | 0 |
| 2025-07-08 | $13.15 | $25.89 | 4,900 |
| 2025-07-07 | $13.46 | $26.50 | 0 |
| 2025-07-03 | $13.46 | $26.50 | 0 |
| 2025-07-02 | $13.46 | $26.50 | 0 |
| 2025-07-01 | $13.46 | $26.50 | 100 |
| 2025-06-30 | $12.75 | $25.10 | 200 |
| 2025-06-27 | $12.80 | $25.20 | 0 |
| 2025-06-26 | $12.80 | $25.20 | 500 |
| 2025-06-25 | $13.30 | $26.19 | 300 |
| 2025-06-24 | $13.60 | $26.78 | 0 |
| 2025-06-23 | $13.60 | $26.78 | 0 |
| 2025-06-20 | $13.60 | $26.78 | 0 |
| 2025-06-18 | $13.60 | $26.78 | 0 |
| 2025-06-17 | $13.60 | $26.78 | 0 |
| 2025-06-16 | $13.60 | $26.78 | 1,300 |
| 2025-06-13 | $13.38 | $26.35 | 0 |
| 2025-06-12 | $13.38 | $26.35 | 0 |
| 2025-06-11 | $13.38 | $26.35 | 400 |
| 2025-06-10 | $13.38 | $26.35 | 600 |
| 2025-06-09 | $13.51 | $26.60 | 900 |
| 2025-06-06 | $13.33 | $26.25 | 2,000 |
| 2025-06-05 | $13.35 | $26.29 | 800 |
| 2025-06-04 | $13.15 | $25.89 | 0 |
| 2025-06-03 | $13.15 | $25.89 | 100 |
| 2025-06-02 | $13.04 | $25.68 | 0 |
| 2025-05-30 | $13.04 | $25.68 | 400 |
| 2025-05-29 | $12.85 | $25.30 | 100 |
| 2025-05-28 | $12.85 | $25.30 | 2,700 |
| 2025-05-27 | $13.17 | $25.93 | 100 |
| 2025-05-23 | $13.50 | $26.58 | 53,900 |
| 2025-05-22 | $13.01 | $25.62 | 400 |
| 2025-05-21 | $12.80 | $25.20 | 600 |
| 2025-05-20 | $12.80 | $25.20 | 800 |
| 2025-05-19 | $12.69 | $24.99 | 0 |
| 2025-05-16 | $12.69 | $24.99 | 100 |
| 2025-05-15 | $12.60 | $24.81 | 0 |
| 2025-05-14 | $12.60 | $24.81 | 0 |
| 2025-05-13 | $12.60 | $24.81 | 0 |
| 2025-05-12 | $12.60 | $24.81 | 0 |
| 2025-05-09 | $12.60 | $24.81 | 0 |
| 2025-05-08 | $12.60 | $24.81 | 0 |
| 2025-05-07 | $12.60 | $24.81 | 2,200 |
| 2025-05-06 | $12.45 | $24.51 | 0 |
| 2025-05-05 | $12.45 | $24.51 | 2,000 |
| 2025-05-02 | $12.11 | $23.69 | 0 |
| 2025-05-01 | $12.11 | $23.69 | 0 |
| 2025-04-30 | $12.11 | $23.69 | 0 |
| 2025-04-29 | $12.11 | $23.69 | 0 |
| 2025-04-28 | $12.11 | $23.69 | 0 |
| 2025-04-25 | $12.11 | $23.69 | 300 |
| 2025-04-24 | $12.20 | $23.86 | 0 |
| 2025-04-23 | $12.20 | $23.86 | 1,600 |
| 2025-04-22 | $12.20 | $23.86 | 1,300 |
| 2025-04-21 | $12.10 | $23.67 | 0 |
| 2025-04-17 | $12.10 | $23.67 | 0 |
| 2025-04-16 | $12.10 | $23.67 | 0 |
| 2025-04-15 | $12.10 | $23.67 | 100 |
| 2025-04-14 | $12.50 | $24.45 | 2,400 |
| 2025-04-11 | $12.50 | $24.45 | 5,700 |
| 2025-04-10 | $12.50 | $24.45 | 0 |
| 2025-04-09 | $12.50 | $24.45 | 4,300 |
| 2025-04-08 | $12.10 | $23.67 | 300 |
| 2025-04-07 | $12.00 | $23.47 | 1,600 |
| 2025-04-04 | $12.24 | $23.94 | 8,700 |
| 2025-04-03 | $12.85 | $25.13 | 700 |
| 2025-04-02 | $12.85 | $25.13 | 0 |
| 2025-04-01 | $12.85 | $25.13 | 800 |
| 2025-03-31 | $12.50 | $24.45 | 200 |
| 2025-03-28 | $12.90 | $25.23 | 0 |
| 2025-03-27 | $12.90 | $25.23 | 0 |
| 2025-03-26 | $12.90 | $25.23 | 0 |
| 2025-03-25 | $12.90 | $25.23 | 500 |
| 2025-03-24 | $13.00 | $25.43 | 700 |
| 2025-03-21 | $13.20 | $25.82 | 0 |
| 2025-03-20 | $13.20 | $25.82 | 0 |
| 2025-03-19 | $13.20 | $25.82 | 0 |
| 2025-03-18 | $13.20 | $25.82 | 6,900 |
| 2025-03-17 | $12.50 | $24.45 | 0 |
| 2025-03-14 | $12.50 | $24.45 | 200 |
| 2025-03-13 | $12.75 | $24.94 | 0 |
| 2025-03-12 | $12.75 | $24.94 | 1,700 |
| 2025-03-11 | $12.75 | $24.94 | 2,700 |
| 2025-03-10 | $12.70 | $24.84 | 0 |
| 2025-03-07 | $12.70 | $24.84 | 400 |
| 2025-03-06 | $12.70 | $24.84 | 0 |
| 2025-03-05 | $12.70 | $24.84 | 700 |
| 2025-03-04 | $12.80 | $25.04 | 0 |
| 2025-03-03 | $12.80 | $25.04 | 0 |
| 2025-02-28 | $12.80 | $25.04 | 0 |
| 2025-02-27 | $12.80 | $25.04 | 0 |
| 2025-02-26 | $12.80 | $25.04 | 1,000 |
| 2025-02-25 | $13.02 | $25.47 | 0 |
| 2025-02-24 | $13.02 | $25.47 | 400 |
| 2025-02-21 | $12.45 | $24.35 | 0 |
| 2025-02-20 | $12.45 | $24.35 | 4,700 |
| 2025-02-19 | $12.20 | $23.86 | 45,000 |
| 2025-02-18 | $12.40 | $24.25 | 0 |
| 2025-02-14 | $12.40 | $24.25 | 300 |
| 2025-02-13 | $12.30 | $24.06 | 700 |
| 2025-02-12 | $12.33 | $24.12 | 100 |
| 2025-02-11 | $12.20 | $23.86 | 100 |
| 2025-02-10 | $12.20 | $23.86 | 0 |
| 2025-02-07 | $12.20 | $23.86 | 400 |
| 2025-02-06 | $12.35 | $24.16 | 0 |
| 2025-02-05 | $12.35 | $24.16 | 2,600 |
| 2025-02-04 | $12.25 | $23.96 | 800 |
| 2025-02-03 | $12.40 | $24.25 | 0 |
| 2025-01-31 | $12.40 | $24.25 | 0 |
| 2025-01-30 | $12.40 | $24.25 | 0 |
| 2025-01-29 | $12.40 | $24.25 | 6,700 |
| 2025-01-28 | $12.30 | $24.06 | 1,800 |
| 2025-01-27 | $12.30 | $24.06 | 0 |
| 2025-01-24 | $12.30 | $24.06 | 800 |
| 2025-01-23 | $12.45 | $24.35 | 1,100 |
| 2025-01-22 | $12.25 | $23.96 | 1,600 |
| 2025-01-21 | $12.38 | $24.22 | 1,200 |
| 2025-01-17 | $12.30 | $24.06 | 100 |
| 2025-01-16 | $12.45 | $24.35 | 1,000 |
| 2025-01-15 | $12.35 | $24.16 | 300 |
| 2025-01-14 | $12.41 | $24.27 | 1,600 |
| 2025-01-13 | $12.25 | $23.96 | 1,500 |
| 2025-01-10 | $12.50 | $24.45 | 0 |
| 2025-01-08 | $12.50 | $24.45 | 300 |
| 2025-01-07 | $12.35 | $24.16 | 600 |
| 2025-01-06 | $12.24 | $23.94 | 700 |
| 2025-01-03 | $12.10 | $23.67 | 0 |
| 2025-01-02 | $12.10 | $23.67 | 0 |