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
- 2021-01-08 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 | $15.38 | $16.91 | 1,000 |
| 2025-12-30 | $14.30 | $15.73 | 2,200 |
| 2025-12-29 | $12.70 | $13.97 | 400 |
| 2025-12-26 | $14.89 | $16.38 | 500 |
| 2025-12-24 | $14.41 | $15.84 | 0 |
| 2025-12-23 | $14.41 | $15.84 | 0 |
| 2025-12-22 | $14.41 | $15.84 | 3,200 |
| 2025-12-19 | $15.09 | $16.59 | 0 |
| 2025-12-18 | $15.09 | $16.59 | 1,300 |
| 2025-12-17 | $15.06 | $16.56 | 1,800 |
| 2025-12-16 | $13.10 | $14.41 | 0 |
| 2025-12-15 | $13.10 | $14.41 | 0 |
| 2025-12-12 | $13.10 | $14.41 | 0 |
| 2025-12-11 | $13.10 | $14.41 | 500 |
| 2025-12-10 | $13.30 | $14.63 | 400 |
| 2025-12-09 | $13.73 | $15.10 | 300 |
| 2025-12-08 | $15.20 | $16.72 | 0 |
| 2025-12-05 | $15.20 | $16.72 | 0 |
| 2025-12-04 | $15.20 | $16.72 | 0 |
| 2025-12-03 | $15.20 | $16.72 | 0 |
| 2025-12-02 | $15.20 | $16.72 | 3,100 |
| 2025-12-01 | $14.23 | $15.65 | 400 |
| 2025-11-28 | $17.00 | $18.70 | 0 |
| 2025-11-26 | $17.00 | $18.70 | 400 |
| 2025-11-25 | $14.50 | $15.95 | 0 |
| 2025-11-24 | $14.50 | $15.95 | 0 |
| 2025-11-21 | $14.50 | $15.95 | 100 |
| 2025-11-20 | $14.13 | $15.54 | 0 |
| 2025-11-19 | $14.13 | $15.54 | 200 |
| 2025-11-18 | $14.82 | $16.30 | 900 |
| 2025-11-17 | $13.70 | $15.07 | 1,600 |
| 2025-11-14 | $15.87 | $17.46 | 0 |
| 2025-11-13 | $15.87 | $17.46 | 0 |
| 2025-11-12 | $15.87 | $17.46 | 0 |
| 2025-11-11 | $15.87 | $17.46 | 0 |
| 2025-11-10 | $15.87 | $17.46 | 0 |
| 2025-11-07 | $15.87 | $17.46 | 0 |
| 2025-11-06 | $15.87 | $17.46 | 400 |
| 2025-11-05 | $15.24 | $16.76 | 0 |
| 2025-11-04 | $15.24 | $16.76 | 0 |
| 2025-11-03 | $15.24 | $16.76 | 400 |
| 2025-10-31 | $18.31 | $20.14 | 0 |
| 2025-10-30 | $18.31 | $20.14 | 80,500 |
| 2025-10-29 | $17.25 | $18.97 | 300 |
| 2025-10-28 | $16.95 | $18.64 | 0 |
| 2025-10-27 | $16.95 | $18.64 | 300 |
| 2025-10-24 | $16.59 | $18.25 | 400 |
| 2025-10-23 | $16.51 | $18.16 | 500 |
| 2025-10-22 | $15.78 | $17.36 | 0 |
| 2025-10-21 | $15.78 | $17.36 | 0 |
| 2025-10-20 | $15.78 | $17.36 | 0 |
| 2025-10-17 | $15.78 | $17.36 | 0 |
| 2025-10-16 | $15.78 | $17.36 | 400 |
| 2025-10-15 | $17.47 | $19.22 | 0 |
| 2025-10-14 | $17.47 | $19.22 | 0 |
| 2025-10-13 | $17.47 | $19.22 | 0 |
| 2025-10-10 | $17.47 | $19.22 | 0 |
| 2025-10-09 | $17.47 | $19.22 | 1,300 |
| 2025-10-08 | $16.22 | $17.84 | 0 |
| 2025-10-07 | $16.22 | $17.84 | 0 |
| 2025-10-06 | $16.22 | $17.84 | 700 |
| 2025-10-03 | $17.75 | $19.53 | 0 |
| 2025-10-02 | $17.75 | $19.53 | 300 |
| 2025-10-01 | $16.15 | $17.76 | 1,200 |
| 2025-09-30 | $18.53 | $20.38 | 0 |
| 2025-09-29 | $18.53 | $20.38 | 1,800 |
| 2025-09-26 | $19.60 | $21.56 | 80,200 |
| 2025-09-25 | $17.81 | $19.58 | 64,900 |
| 2025-09-24 | $19.22 | $21.14 | 139,600 |
| 2025-09-23 | $15.40 | $16.94 | 0 |
| 2025-09-22 | $15.40 | $16.94 | 200 |
| 2025-09-19 | $18.07 | $19.87 | 135,400 |
| 2025-09-18 | $15.90 | $17.49 | 0 |
| 2025-09-17 | $15.90 | $17.49 | 128,000 |
| 2025-09-16 | $16.32 | $17.95 | 0 |
| 2025-09-15 | $16.32 | $17.95 | 0 |
| 2025-09-12 | $16.32 | $17.95 | 0 |
| 2025-09-11 | $16.32 | $17.95 | 40,400 |
| 2025-09-10 | $16.85 | $18.53 | 122,500 |
| 2025-09-09 | $14.65 | $16.11 | 0 |
| 2025-09-08 | $14.65 | $16.11 | 101,100 |
| 2025-09-05 | $14.25 | $15.67 | 0 |
| 2025-09-04 | $14.25 | $15.67 | 0 |
| 2025-09-03 | $14.25 | $15.67 | 0 |
| 2025-09-02 | $14.25 | $15.67 | 0 |
| 2025-08-29 | $14.25 | $15.67 | 0 |
| 2025-08-28 | $14.25 | $15.67 | 0 |
| 2025-08-27 | $14.25 | $15.67 | 0 |
| 2025-08-26 | $14.25 | $15.67 | 0 |
| 2025-08-25 | $14.25 | $15.67 | 100 |
| 2025-08-22 | $14.10 | $15.51 | 0 |
| 2025-08-21 | $14.10 | $15.51 | 0 |
| 2025-08-20 | $14.10 | $15.51 | 0 |
| 2025-08-19 | $14.10 | $15.51 | 0 |
| 2025-08-18 | $14.10 | $15.51 | 0 |
| 2025-08-15 | $14.10 | $15.51 | 900 |
| 2025-08-14 | $18.06 | $19.86 | 0 |
| 2025-08-13 | $18.06 | $19.86 | 300 |
| 2025-08-12 | $15.00 | $16.50 | 0 |
| 2025-08-11 | $15.00 | $16.50 | 0 |
| 2025-08-08 | $15.00 | $16.50 | 0 |
| 2025-08-07 | $15.00 | $16.50 | 300 |
| 2025-08-06 | $16.00 | $17.60 | 0 |
| 2025-08-05 | $16.00 | $17.60 | 0 |
| 2025-08-04 | $16.00 | $17.60 | 0 |
| 2025-08-01 | $16.00 | $17.60 | 0 |
| 2025-07-31 | $16.00 | $17.60 | 0 |
| 2025-07-30 | $16.00 | $17.60 | 200 |
| 2025-07-29 | $16.88 | $18.56 | 0 |
| 2025-07-28 | $16.88 | $18.56 | 0 |
| 2025-07-25 | $16.88 | $18.56 | 0 |
| 2025-07-24 | $16.88 | $18.56 | 0 |
| 2025-07-23 | $16.88 | $18.56 | 0 |
| 2025-07-22 | $16.88 | $18.56 | 800 |
| 2025-07-21 | $16.50 | $18.15 | 300 |
| 2025-07-18 | $16.08 | $17.69 | 0 |
| 2025-07-17 | $16.08 | $17.69 | 300 |
| 2025-07-16 | $16.06 | $17.66 | 0 |
| 2025-07-15 | $16.06 | $17.66 | 0 |
| 2025-07-14 | $16.06 | $17.66 | 0 |
| 2025-07-11 | $16.06 | $17.66 | 0 |
| 2025-07-10 | $16.06 | $17.66 | 0 |
| 2025-07-09 | $16.06 | $17.66 | 0 |
| 2025-07-08 | $16.06 | $17.66 | 0 |
| 2025-07-07 | $16.06 | $17.66 | 0 |
| 2025-07-03 | $16.06 | $17.66 | 0 |
| 2025-07-02 | $16.06 | $17.66 | 91,400 |
| 2025-07-01 | $15.75 | $17.32 | 0 |
| 2025-06-30 | $15.75 | $17.32 | 0 |
| 2025-06-27 | $15.75 | $17.32 | 0 |
| 2025-06-26 | $15.75 | $17.32 | 0 |
| 2025-06-25 | $15.75 | $17.32 | 0 |
| 2025-06-24 | $15.75 | $17.32 | 200 |
| 2025-06-23 | $15.75 | $17.32 | 100 |
| 2025-06-20 | $18.84 | $20.72 | 0 |
| 2025-06-18 | $18.84 | $20.72 | 0 |
| 2025-06-17 | $18.84 | $20.72 | 0 |
| 2025-06-16 | $18.84 | $20.72 | 0 |
| 2025-06-13 | $18.84 | $20.72 | 2,500 |
| 2025-06-12 | $16.80 | $18.47 | 1,300 |
| 2025-06-11 | $15.75 | $17.32 | 100 |
| 2025-06-10 | $17.88 | $19.67 | 0 |
| 2025-06-09 | $17.88 | $19.67 | 200 |
| 2025-06-06 | $17.30 | $19.03 | 1,400 |
| 2025-06-05 | $17.36 | $19.09 | 200 |
| 2025-06-04 | $17.50 | $19.25 | 0 |
| 2025-06-03 | $17.50 | $19.25 | 0 |
| 2025-06-02 | $17.50 | $19.25 | 0 |
| 2025-05-30 | $17.50 | $19.25 | 0 |
| 2025-05-29 | $17.50 | $19.25 | 0 |
| 2025-05-28 | $17.50 | $19.25 | 0 |
| 2025-05-27 | $17.50 | $19.25 | 80,500 |
| 2025-05-23 | $17.25 | $18.97 | 0 |
| 2025-05-22 | $17.25 | $18.97 | 0 |
| 2025-05-21 | $17.25 | $18.97 | 700 |
| 2025-05-20 | $16.67 | $18.34 | 0 |
| 2025-05-19 | $16.67 | $18.34 | 600 |
| 2025-05-16 | $19.48 | $21.43 | 0 |
| 2025-05-15 | $19.48 | $21.43 | 700 |
| 2025-05-14 | $19.44 | $21.38 | 0 |
| 2025-05-13 | $19.44 | $21.38 | 600 |
| 2025-05-12 | $17.76 | $19.53 | 2,000 |
| 2025-05-09 | $16.37 | $18.00 | 0 |
| 2025-05-08 | $16.37 | $18.00 | 0 |
| 2025-05-07 | $16.37 | $18.00 | 0 |
| 2025-05-06 | $16.37 | $18.00 | 400 |
| 2025-05-05 | $17.76 | $19.53 | 0 |
| 2025-05-02 | $17.76 | $19.53 | 0 |
| 2025-05-01 | $17.76 | $19.53 | 0 |
| 2025-04-30 | $17.76 | $19.53 | 0 |
| 2025-04-29 | $17.76 | $19.53 | 100 |
| 2025-04-28 | $16.79 | $18.46 | 0 |
| 2025-04-25 | $16.79 | $18.46 | 0 |
| 2025-04-24 | $16.79 | $18.46 | 0 |
| 2025-04-23 | $16.79 | $18.46 | 0 |
| 2025-04-22 | $16.79 | $18.46 | 0 |
| 2025-04-21 | $16.79 | $18.46 | 0 |
| 2025-04-17 | $16.79 | $18.46 | 400 |
| 2025-04-16 | $18.84 | $20.72 | 0 |
| 2025-04-15 | $18.84 | $20.72 | 60,200 |
| 2025-04-14 | $16.35 | $17.98 | 0 |
| 2025-04-11 | $16.35 | $17.98 | 0 |
| 2025-04-10 | $16.35 | $17.98 | 75,200 |
| 2025-04-09 | $16.00 | $17.60 | 135,800 |
| 2025-04-08 | $16.55 | $18.20 | 1,400 |
| 2025-04-07 | $17.58 | $19.34 | 200 |
| 2025-04-04 | $17.57 | $18.78 | 0 |
| 2025-04-03 | $17.57 | $18.78 | 200 |
| 2025-04-02 | $20.72 | $22.14 | 2,000 |
| 2025-04-01 | $20.50 | $21.91 | 1,500 |
| 2025-03-31 | $20.72 | $22.14 | 1,200 |
| 2025-03-28 | $21.59 | $23.07 | 0 |
| 2025-03-27 | $21.59 | $23.07 | 400 |
| 2025-03-26 | $21.00 | $22.44 | 0 |
| 2025-03-25 | $21.00 | $22.44 | 0 |
| 2025-03-24 | $21.00 | $22.44 | 300 |
| 2025-03-21 | $20.68 | $22.10 | 0 |
| 2025-03-20 | $20.68 | $22.10 | 41,500 |
| 2025-03-19 | $22.40 | $23.94 | 2,000 |
| 2025-03-18 | $22.54 | $24.08 | 1,100 |
| 2025-03-17 | $21.86 | $23.36 | 0 |
| 2025-03-14 | $21.86 | $23.36 | 0 |
| 2025-03-13 | $21.86 | $23.36 | 50,200 |
| 2025-03-12 | $19.45 | $20.78 | 200 |
| 2025-03-11 | $20.42 | $21.82 | 200 |
| 2025-03-10 | $20.90 | $22.33 | 0 |
| 2025-03-07 | $20.90 | $22.33 | 0 |
| 2025-03-06 | $20.90 | $22.33 | 1,000 |
| 2025-03-05 | $23.50 | $25.11 | 700 |
| 2025-03-04 | $21.43 | $22.90 | 100 |
| 2025-03-03 | $21.43 | $22.90 | 0 |
| 2025-02-28 | $21.43 | $22.90 | 0 |
| 2025-02-27 | $21.43 | $22.90 | 0 |
| 2025-02-26 | $21.43 | $22.90 | 86,000 |
| 2025-02-25 | $21.00 | $22.44 | 0 |
| 2025-02-24 | $21.00 | $22.44 | 0 |
| 2025-02-21 | $21.00 | $22.44 | 0 |
| 2025-02-20 | $21.00 | $22.44 | 2,100 |
| 2025-02-19 | $21.44 | $22.91 | 0 |
| 2025-02-18 | $21.44 | $22.91 | 200 |
| 2025-02-14 | $20.50 | $21.91 | 0 |
| 2025-02-13 | $20.50 | $21.91 | 2,000 |
| 2025-02-12 | $20.50 | $21.91 | 0 |
| 2025-02-11 | $20.50 | $21.91 | 0 |
| 2025-02-10 | $20.50 | $21.91 | 11,400 |
| 2025-02-07 | $22.00 | $23.51 | 11,600 |
| 2025-02-06 | $20.00 | $21.37 | 0 |
| 2025-02-05 | $20.00 | $21.37 | 0 |
| 2025-02-04 | $20.00 | $21.37 | 0 |
| 2025-02-03 | $20.00 | $21.37 | 500 |
| 2025-01-31 | $19.69 | $21.04 | 0 |
| 2025-01-30 | $19.69 | $21.04 | 0 |
| 2025-01-29 | $19.69 | $21.04 | 0 |
| 2025-01-28 | $19.69 | $21.04 | 0 |
| 2025-01-27 | $19.69 | $21.04 | 1,100 |
| 2025-01-24 | $21.99 | $23.50 | 200 |
| 2025-01-23 | $19.00 | $20.30 | 0 |
| 2025-01-22 | $19.00 | $20.30 | 0 |
| 2025-01-21 | $19.00 | $20.30 | 0 |
| 2025-01-17 | $19.00 | $20.30 | 40,200 |
| 2025-01-16 | $17.76 | $18.98 | 0 |
| 2025-01-15 | $17.76 | $18.98 | 2,000 |
| 2025-01-14 | $17.25 | $18.43 | 400 |
| 2025-01-13 | $17.76 | $18.98 | 0 |
| 2025-01-10 | $17.76 | $18.98 | 200 |
| 2025-01-08 | $17.76 | $18.97 | 0 |
| 2025-01-07 | $17.76 | $18.97 | 0 |
| 2025-01-06 | $17.76 | $18.97 | 700 |
| 2025-01-03 | $17.20 | $18.38 | 700 |
| 2025-01-02 | $16.65 | $17.79 | 400 |