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
- 2021-10-20 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 | $18.45 | $18.45 | 16,300 |
| 2025-12-30 | $19.25 | $19.25 | 19,100 |
| 2025-12-29 | $19.21 | $19.21 | 5,700 |
| 2025-12-26 | $19.07 | $19.07 | 11,100 |
| 2025-12-24 | $18.88 | $18.88 | 5,500 |
| 2025-12-23 | $19.08 | $19.08 | 3,100 |
| 2025-12-22 | $19.12 | $19.12 | 4,900 |
| 2025-12-19 | $19.11 | $19.11 | 9,100 |
| 2025-12-18 | $17.88 | $17.88 | 12,600 |
| 2025-12-17 | $18.40 | $18.40 | 11,600 |
| 2025-12-16 | $19.10 | $19.10 | 5,800 |
| 2025-12-15 | $18.99 | $18.99 | 18,600 |
| 2025-12-12 | $20.21 | $20.21 | 5,300 |
| 2025-12-11 | $20.72 | $20.72 | 18,100 |
| 2025-12-10 | $21.98 | $21.98 | 1,400 |
| 2025-12-09 | $21.74 | $21.74 | 8,600 |
| 2025-12-08 | $20.59 | $20.59 | 19,200 |
| 2025-12-05 | $20.41 | $20.41 | 8,300 |
| 2025-12-04 | $21.45 | $21.45 | 2,200 |
| 2025-12-03 | $21.94 | $21.94 | 5,400 |
| 2025-12-02 | $21.67 | $21.67 | 10,800 |
| 2025-12-01 | $19.51 | $19.51 | 23,000 |
| 2025-11-28 | $22.04 | $22.04 | 15,800 |
| 2025-11-26 | $22.83 | $22.83 | 14,300 |
| 2025-11-25 | $21.29 | $21.29 | 10,200 |
| 2025-11-24 | $22.20 | $22.20 | 14,000 |
| 2025-11-21 | $19.33 | $19.33 | 37,200 |
| 2025-11-20 | $20.08 | $20.08 | 10,800 |
| 2025-11-19 | $19.92 | $19.92 | 25,700 |
| 2025-11-18 | $22.13 | $22.13 | 10,800 |
| 2025-11-17 | $21.50 | $21.50 | 16,800 |
| 2025-11-14 | $23.76 | $23.76 | 7,300 |
| 2025-11-13 | $24.85 | $24.85 | 10,300 |
| 2025-11-12 | $26.63 | $26.63 | 7,900 |
| 2025-11-11 | $27.72 | $27.72 | 5,400 |
| 2025-11-10 | $28.94 | $28.94 | 13,300 |
| 2025-11-07 | $27.41 | $27.41 | 18,900 |
| 2025-11-06 | $25.30 | $25.30 | 9,100 |
| 2025-11-05 | $26.55 | $26.55 | 6,500 |
| 2025-11-04 | $25.64 | $25.64 | 22,500 |
| 2025-11-03 | $26.37 | $26.37 | 20,700 |
| 2025-10-31 | $27.59 | $27.59 | 5,600 |
| 2025-10-30 | $26.63 | $26.63 | 13,400 |
| 2025-10-29 | $29.16 | $29.16 | 5,600 |
| 2025-10-28 | $29.00 | $29.00 | 13,100 |
| 2025-10-27 | $30.30 | $30.30 | 6,000 |
| 2025-10-24 | $29.47 | $29.47 | 3,400 |
| 2025-10-23 | $29.61 | $29.61 | 8,200 |
| 2025-10-22 | $28.85 | $28.85 | 8,100 |
| 2025-10-21 | $29.93 | $29.93 | 9,300 |
| 2025-10-20 | $29.96 | $29.96 | 11,300 |
| 2025-10-17 | $28.21 | $28.21 | 11,900 |
| 2025-10-16 | $28.78 | $28.78 | 8,700 |
| 2025-10-15 | $30.00 | $30.00 | 8,400 |
| 2025-10-14 | $30.38 | $30.38 | 15,000 |
| 2025-10-13 | $30.79 | $30.79 | 15,000 |
| 2025-10-10 | $32.14 | $32.14 | 9,700 |
| 2025-10-09 | $33.00 | $33.00 | 4,700 |
| 2025-10-08 | $33.71 | $33.71 | 32,600 |
| 2025-10-07 | $33.10 | $33.10 | 23,300 |
| 2025-10-06 | $35.31 | $35.31 | 10,000 |
| 2025-10-03 | $34.76 | $34.76 | 17,400 |
| 2025-10-02 | $36.94 | $36.94 | 58,800 |
| 2025-10-01 | $35.26 | $35.26 | 15,300 |
| 2025-09-30 | $32.80 | $32.80 | 9,200 |
| 2025-09-29 | $33.13 | $33.13 | 16,900 |
| 2025-09-26 | $32.20 | $32.20 | 15,100 |
| 2025-09-25 | $31.75 | $31.75 | 20,200 |
| 2025-09-24 | $34.18 | $34.18 | 31,000 |
| 2025-09-23 | $32.13 | $32.13 | 18,400 |
| 2025-09-22 | $33.00 | $33.00 | 20,300 |
| 2025-09-19 | $36.53 | $36.53 | 14,000 |
| 2025-09-18 | $39.28 | $39.28 | 8,200 |
| 2025-09-17 | $40.40 | $40.40 | 9,300 |
| 2025-09-16 | $39.90 | $39.90 | 3,200 |
| 2025-09-15 | $39.95 | $39.95 | 13,200 |
| 2025-09-12 | $41.35 | $41.35 | 6,000 |
| 2025-09-11 | $42.00 | $42.00 | 5,200 |
| 2025-09-10 | $41.25 | $41.25 | 6,900 |
| 2025-09-09 | $40.00 | $40.00 | 13,900 |
| 2025-09-08 | $38.00 | $38.00 | 18,700 |
| 2025-09-05 | $33.50 | $33.50 | 12,400 |
| 2025-09-04 | $32.90 | $32.90 | 21,300 |
| 2025-09-03 | $37.47 | $37.47 | 3,000 |
| 2025-09-02 | $39.00 | $39.00 | 7,300 |
| 2025-08-29 | $40.70 | $40.70 | 15,100 |
| 2025-08-28 | $40.00 | $40.00 | 4,900 |
| 2025-08-27 | $41.01 | $41.01 | 15,800 |
| 2025-08-26 | $44.00 | $44.00 | 23,200 |
| 2025-08-25 | $42.56 | $42.56 | 12,500 |
| 2025-08-22 | $48.99 | $48.99 | 19,600 |
| 2025-08-21 | $42.50 | $42.50 | 16,000 |
| 2025-08-20 | $40.25 | $40.25 | 20,300 |
| 2025-08-19 | $42.90 | $42.90 | 10,700 |
| 2025-08-18 | $46.46 | $46.46 | 5,500 |
| 2025-08-15 | $48.00 | $48.00 | 22,100 |
| 2025-08-14 | $44.00 | $44.00 | 22,900 |
| 2025-08-13 | $50.60 | $50.60 | 51,500 |
| 2025-08-12 | $42.00 | $42.00 | 20,800 |
| 2025-08-11 | $37.10 | $37.10 | 19,800 |
| 2025-08-08 | $39.23 | $39.23 | 39,600 |
| 2025-08-07 | $32.75 | $32.75 | 8,300 |
| 2025-08-06 | $30.50 | $30.50 | 10,100 |
| 2025-08-05 | $30.50 | $30.50 | 26,100 |
| 2025-08-04 | $34.20 | $34.20 | 19,800 |
| 2025-08-01 | $30.36 | $30.36 | 24,400 |
| 2025-07-31 | $34.50 | $34.50 | 16,500 |
| 2025-07-30 | $32.99 | $32.99 | 21,800 |
| 2025-07-29 | $34.00 | $34.00 | 18,900 |
| 2025-07-28 | $36.03 | $36.03 | 12,400 |
| 2025-07-25 | $35.70 | $35.70 | 6,700 |
| 2025-07-24 | $37.02 | $37.02 | 13,900 |
| 2025-07-23 | $37.28 | $37.28 | 17,800 |
| 2025-07-22 | $42.00 | $42.00 | 30,000 |
| 2025-07-21 | $42.85 | $42.85 | 33,600 |
| 2025-07-18 | $41.38 | $41.38 | 47,900 |
| 2025-07-17 | $44.00 | $44.00 | 61,100 |
| 2025-07-16 | $48.20 | $48.20 | 68,200 |
| 2025-07-15 | $39.13 | $39.13 | 33,600 |
| 2025-07-14 | $37.56 | $37.56 | 64,200 |
| 2025-07-11 | $32.70 | $32.70 | 50,900 |
| 2025-07-10 | $26.75 | $26.75 | 38,300 |
| 2025-07-09 | $23.51 | $23.51 | 66,200 |
| 2025-07-08 | $20.96 | $20.96 | 12,900 |
| 2025-07-07 | $20.90 | $20.90 | 13,200 |
| 2025-07-03 | $20.75 | $20.75 | 14,500 |
| 2025-07-02 | $20.48 | $20.48 | 10,000 |
| 2025-07-01 | $19.10 | $19.10 | 18,300 |
| 2025-06-30 | $20.71 | $20.71 | 6,000 |
| 2025-06-27 | $19.01 | $19.01 | 13,600 |
| 2025-06-26 | $19.29 | $19.29 | 9,400 |
| 2025-06-25 | $18.25 | $18.25 | 3,000 |
| 2025-06-24 | $18.40 | $18.40 | 10,900 |
| 2025-06-23 | $17.83 | $17.83 | 13,800 |
| 2025-06-20 | $17.60 | $17.60 | 21,100 |
| 2025-06-18 | $18.55 | $18.55 | 4,800 |
| 2025-06-17 | $18.45 | $18.45 | 14,300 |
| 2025-06-16 | $20.00 | $20.00 | 3,800 |
| 2025-06-13 | $18.98 | $18.98 | 11,100 |
| 2025-06-12 | $20.06 | $20.06 | 6,800 |
| 2025-06-11 | $21.00 | $21.00 | 13,000 |
| 2025-06-10 | $20.59 | $20.59 | 2,800 |
| 2025-06-09 | $19.55 | $19.55 | 24,900 |
| 2025-06-06 | $19.31 | $19.31 | 15,100 |
| 2025-06-05 | $18.20 | $18.20 | 14,200 |
| 2025-06-04 | $18.75 | $18.75 | 6,700 |
| 2025-06-03 | $19.65 | $19.65 | 8,700 |
| 2025-06-02 | $18.90 | $18.90 | 6,200 |
| 2025-05-30 | $19.30 | $19.30 | 8,900 |
| 2025-05-29 | $18.92 | $18.92 | 3,600 |
| 2025-05-28 | $18.44 | $18.44 | 9,400 |
| 2025-05-27 | $19.99 | $19.99 | 9,200 |
| 2025-05-23 | $19.21 | $19.21 | 7,300 |
| 2025-05-22 | $20.00 | $20.00 | 17,500 |
| 2025-05-21 | $19.00 | $19.00 | 43,900 |
| 2025-05-20 | $20.60 | $20.60 | 4,800 |
| 2025-05-19 | $20.94 | $20.94 | 5,200 |
| 2025-05-16 | $20.24 | $20.24 | 22,300 |
| 2025-05-15 | $21.25 | $21.25 | 7,600 |
| 2025-05-14 | $20.25 | $20.25 | 7,700 |
| 2025-05-13 | $22.94 | $22.94 | 20,700 |
| 2025-05-12 | $22.38 | $22.38 | 25,200 |
| 2025-05-09 | $19.50 | $19.50 | 33,500 |
| 2025-05-08 | $17.60 | $17.60 | 51,200 |
| 2025-05-07 | $16.00 | $16.00 | 37,700 |
| 2025-05-06 | $15.99 | $15.99 | 33,600 |
| 2025-05-05 | $16.09 | $16.09 | 28,900 |
| 2025-05-02 | $19.24 | $19.24 | 27,000 |
| 2025-05-01 | $21.00 | $21.00 | 5,100 |
| 2025-04-30 | $20.00 | $20.00 | 11,400 |
| 2025-04-29 | $22.44 | $22.44 | 4,300 |
| 2025-04-28 | $23.79 | $23.79 | 14,000 |
| 2025-04-25 | $23.50 | $23.50 | 7,700 |
| 2025-04-24 | $22.03 | $22.03 | 6,500 |
| 2025-04-23 | $20.30 | $20.30 | 6,700 |
| 2025-04-22 | $21.00 | $21.00 | 25,800 |
| 2025-04-21 | $20.00 | $20.00 | 10,400 |
| 2025-04-17 | $17.95 | $17.95 | 7,700 |
| 2025-04-16 | $17.99 | $17.99 | 14,100 |
| 2025-04-15 | $18.99 | $18.99 | 9,100 |
| 2025-04-14 | $19.24 | $19.24 | 12,600 |
| 2025-04-11 | $18.40 | $18.40 | 14,100 |
| 2025-04-10 | $16.70 | $16.70 | 62,800 |
| 2025-04-09 | $21.21 | $21.21 | 21,300 |
| 2025-04-08 | $22.00 | $22.00 | 16,000 |
| 2025-04-07 | $24.00 | $24.00 | 19,800 |
| 2025-04-04 | $27.00 | $27.00 | 13,800 |
| 2025-04-03 | $28.50 | $28.50 | 2,000 |
| 2025-04-02 | $30.24 | $30.24 | 7,500 |
| 2025-04-01 | $30.88 | $30.88 | 7,600 |
| 2025-03-31 | $28.01 | $28.01 | 3,900 |
| 2025-03-28 | $28.00 | $28.00 | 3,300 |
| 2025-03-27 | $33.25 | $33.25 | 500 |
| 2025-03-26 | $31.88 | $31.88 | 1,900 |
| 2025-03-25 | $33.90 | $33.90 | 900 |
| 2025-03-24 | $34.00 | $34.00 | 3,700 |
| 2025-03-21 | $32.45 | $32.45 | 4,100 |
| 2025-03-20 | $33.31 | $33.31 | 1,800 |
| 2025-03-19 | $34.00 | $34.00 | 10,100 |
| 2025-03-18 | $29.52 | $29.52 | 5,800 |
| 2025-03-17 | $30.00 | $30.00 | 2,200 |
| 2025-03-14 | $30.49 | $30.49 | 9,500 |
| 2025-03-13 | $28.25 | $28.25 | 10,500 |
| 2025-03-12 | $28.48 | $28.48 | 8,700 |
| 2025-03-11 | $29.00 | $29.00 | 13,800 |
| 2025-03-10 | $28.25 | $28.25 | 11,900 |
| 2025-03-07 | $32.16 | $32.16 | 8,600 |
| 2025-03-06 | $33.47 | $33.47 | 6,800 |
| 2025-03-05 | $35.81 | $35.81 | 7,300 |
| 2025-03-04 | $33.89 | $33.89 | 5,500 |
| 2025-03-03 | $33.59 | $33.59 | 17,000 |
| 2025-02-28 | $33.11 | $33.11 | 3,300 |
| 2025-02-27 | $33.10 | $33.10 | 4,000 |
| 2025-02-26 | $33.00 | $33.00 | 4,200 |
| 2025-02-25 | $34.44 | $34.44 | 11,700 |
| 2025-02-24 | $36.25 | $36.25 | 7,700 |
| 2025-02-21 | $39.08 | $39.08 | 3,200 |
| 2025-02-20 | $42.20 | $42.20 | 5,800 |
| 2025-02-19 | $43.28 | $43.28 | 2,800 |
| 2025-02-18 | $40.00 | $40.00 | 4,100 |
| 2025-02-14 | $42.10 | $42.10 | 3,100 |
| 2025-02-13 | $39.13 | $39.13 | 2,100 |
| 2025-02-12 | $40.00 | $40.00 | 2,300 |
| 2025-02-11 | $39.50 | $39.50 | 3,800 |
| 2025-02-10 | $43.00 | $43.00 | 1,400 |
| 2025-02-07 | $39.00 | $39.00 | 10,000 |
| 2025-02-06 | $38.75 | $38.75 | 6,700 |
| 2025-02-05 | $39.75 | $39.75 | 5,700 |
| 2025-02-04 | $42.50 | $42.50 | 9,200 |
| 2025-02-03 | $43.25 | $43.25 | 24,600 |
| 2025-01-31 | $47.25 | $47.25 | 6,900 |
| 2025-01-30 | $48.36 | $48.36 | 8,000 |
| 2025-01-29 | $41.50 | $41.50 | 5,000 |
| 2025-01-28 | $41.75 | $41.75 | 5,800 |
| 2025-01-27 | $40.25 | $40.25 | 15,400 |
| 2025-01-24 | $46.95 | $46.95 | 15,600 |
| 2025-01-23 | $42.50 | $42.50 | 17,500 |
| 2025-01-22 | $47.05 | $47.05 | 9,500 |
| 2025-01-21 | $48.51 | $48.51 | 11,800 |
| 2025-01-17 | $52.01 | $52.01 | 20,900 |
| 2025-01-16 | $56.66 | $56.66 | 16,800 |
| 2025-01-15 | $53.18 | $53.18 | 21,900 |
| 2025-01-14 | $48.35 | $48.35 | 14,200 |
| 2025-01-13 | $40.30 | $40.30 | 10,500 |
| 2025-01-10 | $47.00 | $47.00 | 10,400 |
| 2025-01-08 | $45.51 | $45.51 | 5,500 |
| 2025-01-07 | $46.70 | $46.70 | 8,000 |
| 2025-01-06 | $53.96 | $53.96 | 14,800 |
| 2025-01-03 | $49.90 | $49.90 | 14,000 |
| 2025-01-02 | $42.75 | $42.75 | 20,200 |