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
- 2010-06-10 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 | $14.96 | $30.86 | 100 |
| 2025-12-30 | $15.07 | $31.09 | 12,600 |
| 2025-12-29 | $15.44 | $31.85 | 0 |
| 2025-12-26 | $15.44 | $31.85 | 0 |
| 2025-12-24 | $15.44 | $31.85 | 0 |
| 2025-12-23 | $15.44 | $31.85 | 66,200 |
| 2025-12-22 | $15.34 | $31.64 | 500 |
| 2025-12-19 | $15.27 | $31.50 | 1,300 |
| 2025-12-18 | $15.31 | $31.58 | 1,400 |
| 2025-12-17 | $14.68 | $30.28 | 100 |
| 2025-12-16 | $14.66 | $30.24 | 100 |
| 2025-12-15 | $14.64 | $30.20 | 100 |
| 2025-12-12 | $14.47 | $29.85 | 0 |
| 2025-12-11 | $14.47 | $29.85 | 100 |
| 2025-12-10 | $14.67 | $30.26 | 100 |
| 2025-12-09 | $14.68 | $30.28 | 0 |
| 2025-12-08 | $14.68 | $30.28 | 0 |
| 2025-12-05 | $14.68 | $30.28 | 0 |
| 2025-12-04 | $14.68 | $30.28 | 600 |
| 2025-12-03 | $14.58 | $30.07 | 0 |
| 2025-12-02 | $14.58 | $30.07 | 500 |
| 2025-12-01 | $14.66 | $30.24 | 200 |
| 2025-11-28 | $14.88 | $30.69 | 0 |
| 2025-11-26 | $14.88 | $30.69 | 1,100 |
| 2025-11-25 | $14.88 | $30.69 | 0 |
| 2025-11-24 | $14.88 | $30.69 | 4,400 |
| 2025-11-21 | $14.61 | $30.14 | 8,400 |
| 2025-11-20 | $14.27 | $29.43 | 66,300 |
| 2025-11-19 | $14.55 | $30.01 | 2,800 |
| 2025-11-18 | $14.67 | $30.26 | 700 |
| 2025-11-17 | $13.96 | $28.80 | 0 |
| 2025-11-14 | $13.96 | $28.80 | 200 |
| 2025-11-13 | $13.82 | $28.51 | 0 |
| 2025-11-12 | $13.82 | $28.51 | 100 |
| 2025-11-11 | $13.58 | $28.01 | 0 |
| 2025-11-10 | $13.58 | $28.01 | 100 |
| 2025-11-07 | $13.77 | $28.40 | 100 |
| 2025-11-06 | $13.52 | $27.89 | 0 |
| 2025-11-05 | $13.52 | $27.89 | 0 |
| 2025-11-04 | $13.52 | $27.89 | 2,000 |
| 2025-11-03 | $13.57 | $27.99 | 300 |
| 2025-10-31 | $13.35 | $27.54 | 100 |
| 2025-10-30 | $13.58 | $28.01 | 0 |
| 2025-10-29 | $13.58 | $28.01 | 1,100 |
| 2025-10-28 | $14.06 | $29.00 | 0 |
| 2025-10-27 | $14.06 | $29.00 | 0 |
| 2025-10-24 | $14.06 | $29.00 | 95,900 |
| 2025-10-23 | $13.68 | $28.22 | 0 |
| 2025-10-22 | $13.68 | $28.22 | 0 |
| 2025-10-21 | $13.68 | $28.22 | 400 |
| 2025-10-20 | $13.73 | $28.32 | 11,200 |
| 2025-10-17 | $13.19 | $27.21 | 0 |
| 2025-10-16 | $13.19 | $27.21 | 0 |
| 2025-10-15 | $13.19 | $27.21 | 7,300 |
| 2025-10-14 | $13.00 | $26.82 | 97,100 |
| 2025-10-13 | $13.01 | $26.84 | 0 |
| 2025-10-10 | $13.01 | $26.84 | 207,600 |
| 2025-10-09 | $13.08 | $26.98 | 600 |
| 2025-10-08 | $13.40 | $27.64 | 1,500 |
| 2025-10-07 | $13.70 | $28.26 | 0 |
| 2025-10-06 | $13.70 | $28.26 | 0 |
| 2025-10-03 | $13.70 | $28.26 | 100 |
| 2025-10-02 | $13.59 | $28.03 | 0 |
| 2025-10-01 | $13.59 | $28.03 | 400 |
| 2025-09-30 | $13.48 | $27.81 | 0 |
| 2025-09-29 | $13.48 | $27.81 | 2,400 |
| 2025-09-26 | $13.38 | $27.60 | 900 |
| 2025-09-25 | $13.19 | $27.21 | 900 |
| 2025-09-24 | $13.20 | $27.23 | 0 |
| 2025-09-23 | $13.20 | $27.23 | 300 |
| 2025-09-22 | $13.23 | $27.29 | 0 |
| 2025-09-19 | $13.23 | $27.29 | 71,700 |
| 2025-09-18 | $13.12 | $27.06 | 4,600 |
| 2025-09-17 | $13.13 | $27.08 | 0 |
| 2025-09-16 | $13.13 | $27.08 | 100 |
| 2025-09-15 | $13.05 | $26.92 | 0 |
| 2025-09-12 | $13.05 | $26.92 | 0 |
| 2025-09-11 | $13.05 | $26.92 | 900 |
| 2025-09-10 | $13.02 | $26.86 | 300 |
| 2025-09-09 | $13.18 | $27.19 | 2,700 |
| 2025-09-08 | $13.26 | $27.35 | 900 |
| 2025-09-05 | $12.83 | $26.46 | 0 |
| 2025-09-04 | $12.83 | $26.46 | 100 |
| 2025-09-03 | $12.79 | $26.38 | 0 |
| 2025-09-02 | $12.79 | $26.38 | 100 |
| 2025-08-29 | $12.90 | $26.61 | 100 |
| 2025-08-28 | $12.90 | $26.61 | 0 |
| 2025-08-27 | $12.90 | $26.61 | 0 |
| 2025-08-26 | $12.90 | $26.61 | 0 |
| 2025-08-25 | $12.90 | $26.61 | 6,800 |
| 2025-08-22 | $13.08 | $26.98 | 0 |
| 2025-08-21 | $13.08 | $26.98 | 0 |
| 2025-08-20 | $13.08 | $26.98 | 400 |
| 2025-08-19 | $13.14 | $27.10 | 100 |
| 2025-08-18 | $13.47 | $27.78 | 0 |
| 2025-08-15 | $13.47 | $27.78 | 0 |
| 2025-08-14 | $13.47 | $27.78 | 0 |
| 2025-08-13 | $13.47 | $27.78 | 100 |
| 2025-08-12 | $13.60 | $28.05 | 0 |
| 2025-08-11 | $13.60 | $28.05 | 100 |
| 2025-08-08 | $13.25 | $27.33 | 0 |
| 2025-08-07 | $13.25 | $27.33 | 0 |
| 2025-08-06 | $13.25 | $27.33 | 0 |
| 2025-08-05 | $13.25 | $27.33 | 900 |
| 2025-08-04 | $12.94 | $26.69 | 0 |
| 2025-08-01 | $12.94 | $26.69 | 1,700 |
| 2025-07-31 | $12.94 | $26.69 | 8,700 |
| 2025-07-30 | $12.96 | $26.62 | 3,500 |
| 2025-07-29 | $13.12 | $26.95 | 0 |
| 2025-07-28 | $13.12 | $26.95 | 1,400 |
| 2025-07-25 | $13.17 | $27.05 | 275,400 |
| 2025-07-24 | $13.39 | $27.50 | 102,000 |
| 2025-07-23 | $13.29 | $27.30 | 200 |
| 2025-07-22 | $13.42 | $27.56 | 1,500 |
| 2025-07-21 | $13.58 | $27.89 | 0 |
| 2025-07-18 | $13.58 | $27.89 | 600 |
| 2025-07-17 | $13.62 | $27.97 | 1,800 |
| 2025-07-16 | $13.72 | $28.18 | 3,400 |
| 2025-07-15 | $13.78 | $28.30 | 300 |
| 2025-07-14 | $13.75 | $28.24 | 0 |
| 2025-07-11 | $13.75 | $28.24 | 700 |
| 2025-07-10 | $13.78 | $28.30 | 0 |
| 2025-07-09 | $13.78 | $28.30 | 1,200 |
| 2025-07-08 | $13.65 | $28.03 | 0 |
| 2025-07-07 | $13.65 | $28.03 | 300 |
| 2025-07-03 | $13.92 | $28.59 | 100 |
| 2025-07-02 | $13.89 | $28.53 | 2,000 |
| 2025-07-01 | $13.56 | $27.85 | 0 |
| 2025-06-30 | $13.56 | $27.85 | 0 |
| 2025-06-27 | $13.56 | $27.73 | 0 |
| 2025-06-26 | $13.56 | $27.73 | 0 |
| 2025-06-25 | $13.56 | $27.73 | 0 |
| 2025-06-24 | $13.56 | $27.73 | 0 |
| 2025-06-23 | $13.56 | $27.73 | 109,200 |
| 2025-06-20 | $13.54 | $27.69 | 300 |
| 2025-06-18 | $13.56 | $27.73 | 1,000 |
| 2025-06-17 | $13.73 | $28.08 | 0 |
| 2025-06-16 | $13.73 | $28.08 | 100 |
| 2025-06-13 | $13.59 | $27.79 | 100 |
| 2025-06-12 | $13.78 | $28.18 | 3,100 |
| 2025-06-11 | $13.56 | $27.73 | 0 |
| 2025-06-10 | $13.56 | $27.73 | 200 |
| 2025-06-09 | $13.68 | $27.98 | 0 |
| 2025-06-06 | $13.68 | $27.98 | 0 |
| 2025-06-05 | $13.68 | $27.98 | 200 |
| 2025-06-04 | $13.61 | $27.83 | 200 |
| 2025-06-03 | $13.55 | $27.71 | 0 |
| 2025-06-02 | $13.55 | $27.71 | 1,000 |
| 2025-05-30 | $13.09 | $26.77 | 0 |
| 2025-05-29 | $13.09 | $26.66 | 0 |
| 2025-05-28 | $13.09 | $26.66 | 0 |
| 2025-05-27 | $13.09 | $26.66 | 0 |
| 2025-05-23 | $13.09 | $26.66 | 900 |
| 2025-05-22 | $12.99 | $26.45 | 0 |
| 2025-05-21 | $12.99 | $26.45 | 1,100 |
| 2025-05-20 | $12.97 | $26.41 | 2,000 |
| 2025-05-19 | $11.68 | $23.79 | 100 |
| 2025-05-16 | $12.79 | $26.05 | 500 |
| 2025-05-15 | $12.57 | $25.60 | 100 |
| 2025-05-14 | $12.60 | $25.66 | 0 |
| 2025-05-13 | $12.60 | $25.66 | 0 |
| 2025-05-12 | $12.60 | $25.66 | 2,000 |
| 2025-05-09 | $12.46 | $25.37 | 1,500 |
| 2025-05-08 | $12.35 | $25.15 | 200 |
| 2025-05-07 | $12.52 | $25.50 | 200 |
| 2025-05-06 | $12.52 | $25.50 | 0 |
| 2025-05-05 | $12.52 | $25.50 | 300 |
| 2025-05-02 | $12.42 | $25.29 | 100 |
| 2025-05-01 | $12.29 | $25.03 | 100 |
| 2025-04-30 | $12.12 | $24.68 | 200 |
| 2025-04-29 | $12.06 | $24.45 | 1,400 |
| 2025-04-28 | $11.93 | $24.18 | 0 |
| 2025-04-25 | $11.93 | $24.18 | 0 |
| 2025-04-24 | $11.93 | $24.18 | 8,300 |
| 2025-04-23 | $11.79 | $23.90 | 14,200 |
| 2025-04-22 | $11.98 | $24.28 | 6,700 |
| 2025-04-21 | $11.84 | $24.00 | 600 |
| 2025-04-17 | $11.85 | $24.02 | 4,500 |
| 2025-04-16 | $11.39 | $23.09 | 0 |
| 2025-04-15 | $11.39 | $23.09 | 0 |
| 2025-04-14 | $11.39 | $23.09 | 0 |
| 2025-04-11 | $11.39 | $23.09 | 0 |
| 2025-04-10 | $11.39 | $23.09 | 0 |
| 2025-04-09 | $11.39 | $23.09 | 0 |
| 2025-04-08 | $11.39 | $23.09 | 0 |
| 2025-04-07 | $11.39 | $23.09 | 300 |
| 2025-04-04 | $11.90 | $24.12 | 0 |
| 2025-04-03 | $11.90 | $24.12 | 200 |
| 2025-04-02 | $11.52 | $23.35 | 0 |
| 2025-04-01 | $11.52 | $23.35 | 0 |
| 2025-03-31 | $11.52 | $23.35 | 1,200 |
| 2025-03-28 | $11.34 | $22.88 | 2,600 |
| 2025-03-27 | $11.33 | $22.86 | 0 |
| 2025-03-26 | $11.33 | $22.86 | 0 |
| 2025-03-25 | $11.33 | $22.86 | 1,100 |
| 2025-03-24 | $11.27 | $22.74 | 15,400 |
| 2025-03-21 | $11.05 | $22.29 | 0 |
| 2025-03-20 | $11.05 | $22.29 | 0 |
| 2025-03-19 | $11.05 | $22.29 | 0 |
| 2025-03-18 | $11.05 | $22.29 | 500 |
| 2025-03-17 | $11.11 | $22.41 | 0 |
| 2025-03-14 | $11.11 | $22.41 | 0 |
| 2025-03-13 | $11.11 | $22.41 | 0 |
| 2025-03-12 | $11.11 | $22.41 | 0 |
| 2025-03-11 | $11.11 | $22.41 | 0 |
| 2025-03-10 | $11.11 | $22.41 | 400 |
| 2025-03-07 | $11.04 | $22.27 | 0 |
| 2025-03-06 | $11.04 | $22.27 | 7,600 |
| 2025-03-05 | $11.14 | $22.47 | 300 |
| 2025-03-04 | $10.91 | $22.01 | 500 |
| 2025-03-03 | $11.46 | $23.12 | 0 |
| 2025-02-28 | $11.46 | $23.12 | 11,500 |
| 2025-02-27 | $10.90 | $21.88 | 46,700 |
| 2025-02-26 | $10.82 | $21.72 | 300 |
| 2025-02-25 | $10.81 | $21.70 | 0 |
| 2025-02-24 | $10.81 | $21.70 | 400 |
| 2025-02-21 | $10.79 | $21.66 | 2,200 |
| 2025-02-20 | $11.52 | $23.12 | 1,700 |
| 2025-02-19 | $11.21 | $22.50 | 0 |
| 2025-02-18 | $11.21 | $22.50 | 100 |
| 2025-02-14 | $10.95 | $21.98 | 0 |
| 2025-02-13 | $10.95 | $21.98 | 0 |
| 2025-02-12 | $10.95 | $21.98 | 0 |
| 2025-02-11 | $10.95 | $21.98 | 1,500 |
| 2025-02-10 | $11.22 | $22.52 | 0 |
| 2025-02-07 | $11.22 | $22.52 | 200 |
| 2025-02-06 | $11.30 | $22.68 | 3,500 |
| 2025-02-05 | $11.19 | $22.46 | 3,500 |
| 2025-02-04 | $11.14 | $22.36 | 400 |
| 2025-02-03 | $10.65 | $21.38 | 600 |
| 2025-01-31 | $10.95 | $21.98 | 0 |
| 2025-01-30 | $10.95 | $21.87 | 400 |
| 2025-01-29 | $10.48 | $20.93 | 0 |
| 2025-01-28 | $10.48 | $20.93 | 0 |
| 2025-01-27 | $10.48 | $20.93 | 0 |
| 2025-01-24 | $10.48 | $20.93 | 0 |
| 2025-01-23 | $10.48 | $20.93 | 0 |
| 2025-01-22 | $10.48 | $20.93 | 0 |
| 2025-01-21 | $10.48 | $20.93 | 100 |
| 2025-01-17 | $10.26 | $20.49 | 0 |
| 2025-01-16 | $10.26 | $20.49 | 0 |
| 2025-01-15 | $10.26 | $20.49 | 1,200 |
| 2025-01-14 | $10.22 | $20.41 | 1,300 |
| 2025-01-13 | $10.15 | $20.27 | 1,100 |
| 2025-01-10 | $10.21 | $20.39 | 800 |
| 2025-01-08 | $10.83 | $21.63 | 0 |
| 2025-01-07 | $10.83 | $21.63 | 0 |
| 2025-01-06 | $10.83 | $21.63 | 0 |
| 2025-01-03 | $10.83 | $21.63 | 0 |
| 2025-01-02 | $10.83 | $21.63 | 1,500 |