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
- 2024-12-10 to 2026-08-28
- 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 | $18.99 | $19.35 | 266 |
| 2025-12-30 | $20.33 | $20.71 | 0 |
| 2025-12-29 | $20.33 | $20.71 | 0 |
| 2025-12-26 | $20.33 | $20.71 | 0 |
| 2025-12-24 | $20.33 | $20.71 | 260 |
| 2025-12-23 | $20.77 | $21.16 | 0 |
| 2025-12-22 | $20.77 | $21.16 | 1,056 |
| 2025-12-19 | $20.25 | $20.63 | 0 |
| 2025-12-18 | $20.25 | $20.63 | 506 |
| 2025-12-17 | $20.31 | $20.70 | 260 |
| 2025-12-16 | $21.42 | $21.83 | 0 |
| 2025-12-15 | $21.42 | $21.83 | 0 |
| 2025-12-12 | $21.42 | $21.83 | 0 |
| 2025-12-11 | $21.42 | $21.83 | 0 |
| 2025-12-10 | $21.42 | $21.83 | 0 |
| 2025-12-09 | $21.42 | $21.83 | 0 |
| 2025-12-08 | $21.42 | $21.83 | 6,022 |
| 2025-12-05 | $21.69 | $22.10 | 5,734 |
| 2025-12-04 | $19.62 | $19.99 | 0 |
| 2025-12-03 | $19.62 | $19.99 | 2,184 |
| 2025-12-02 | $20.43 | $20.82 | 3,611 |
| 2025-12-01 | $20.99 | $21.39 | 989 |
| 2025-11-28 | $19.37 | $19.74 | 0 |
| 2025-11-26 | $19.37 | $19.74 | 670 |
| 2025-11-25 | $18.79 | $19.15 | 0 |
| 2025-11-24 | $18.79 | $19.15 | 435 |
| 2025-11-21 | $18.50 | $18.85 | 1,660 |
| 2025-11-20 | $19.66 | $20.03 | 723 |
| 2025-11-19 | $18.38 | $18.72 | 560 |
| 2025-11-18 | $18.80 | $19.16 | 331 |
| 2025-11-17 | $18.91 | $19.27 | 307 |
| 2025-11-14 | $19.50 | $19.87 | 1,057 |
| 2025-11-13 | $18.39 | $18.74 | 869 |
| 2025-11-12 | $20.06 | $20.44 | 0 |
| 2025-11-11 | $20.06 | $20.44 | 293 |
| 2025-11-10 | $18.93 | $19.29 | 376 |
| 2025-11-07 | $19.71 | $20.08 | 194 |
| 2025-11-06 | $20.64 | $21.03 | 951 |
| 2025-11-05 | $21.35 | $21.76 | 1,097 |
| 2025-11-04 | $18.90 | $19.26 | 2,904 |
| 2025-11-03 | $19.99 | $20.37 | 705 |
| 2025-10-31 | $19.04 | $19.40 | 317 |
| 2025-10-30 | $19.09 | $19.45 | 709 |
| 2025-10-29 | $20.08 | $20.46 | 0 |
| 2025-10-28 | $20.08 | $20.46 | 200 |
| 2025-10-27 | $20.37 | $20.76 | 854 |
| 2025-10-24 | $19.08 | $19.44 | 0 |
| 2025-10-23 | $19.08 | $19.44 | 654 |
| 2025-10-22 | $19.63 | $20.00 | 0 |
| 2025-10-21 | $19.63 | $20.00 | 336 |
| 2025-10-20 | $18.89 | $19.25 | 0 |
| 2025-10-17 | $18.89 | $19.25 | 0 |
| 2025-10-16 | $18.89 | $19.25 | 225 |
| 2025-10-15 | $19.99 | $20.37 | 923 |
| 2025-10-14 | $18.61 | $18.96 | 16,300 |
| 2025-10-13 | $18.63 | $18.98 | 287 |
| 2025-10-10 | $20.00 | $20.38 | 329 |
| 2025-10-09 | $19.41 | $19.78 | 0 |
| 2025-10-08 | $19.41 | $19.78 | 63,918 |
| 2025-10-07 | $19.05 | $19.41 | 0 |
| 2025-10-06 | $19.05 | $19.41 | 296 |
| 2025-10-03 | $19.00 | $19.36 | 3,964 |
| 2025-10-02 | $19.00 | $19.36 | 3,928 |
| 2025-10-01 | $17.50 | $17.83 | 0 |
| 2025-09-30 | $17.50 | $17.83 | 197 |
| 2025-09-29 | $18.77 | $18.96 | 3,378 |
| 2025-09-26 | $19.14 | $19.34 | 3,903 |
| 2025-09-25 | $19.90 | $20.11 | 0 |
| 2025-09-24 | $19.90 | $20.11 | 6,439 |
| 2025-09-23 | $18.05 | $18.24 | 6,211 |
| 2025-09-22 | $18.75 | $18.94 | 0 |
| 2025-09-19 | $18.75 | $18.94 | 0 |
| 2025-09-18 | $18.75 | $18.94 | 0 |
| 2025-09-17 | $18.75 | $18.94 | 451 |
| 2025-09-16 | $18.72 | $18.91 | 0 |
| 2025-09-15 | $18.72 | $18.91 | 318 |
| 2025-09-12 | $18.66 | $18.85 | 0 |
| 2025-09-11 | $18.66 | $18.85 | 240 |
| 2025-09-10 | $18.81 | $19.00 | 1,483 |
| 2025-09-09 | $19.36 | $19.56 | 10,220 |
| 2025-09-08 | $19.75 | $19.95 | 4,672 |
| 2025-09-05 | $18.65 | $18.84 | 0 |
| 2025-09-04 | $18.65 | $18.84 | 2,364 |
| 2025-09-03 | $18.82 | $19.01 | 5,328 |
| 2025-09-02 | $18.45 | $18.64 | 886 |
| 2025-08-29 | $18.65 | $18.84 | 330 |
| 2025-08-28 | $17.44 | $17.62 | 4,642 |
| 2025-08-27 | $17.25 | $17.43 | 4,806 |
| 2025-08-26 | $18.55 | $18.74 | 0 |
| 2025-08-25 | $18.55 | $18.74 | 516 |
| 2025-08-22 | $18.65 | $18.85 | 527 |
| 2025-08-21 | $17.76 | $17.94 | 972 |
| 2025-08-20 | $17.29 | $17.47 | 257 |
| 2025-08-19 | $17.84 | $18.02 | 419 |
| 2025-08-18 | $17.97 | $18.16 | 992 |
| 2025-08-15 | $18.00 | $18.19 | 2,690 |
| 2025-08-14 | $18.98 | $19.18 | 1,560 |
| 2025-08-13 | $18.85 | $19.05 | 64,269 |
| 2025-08-12 | $18.27 | $18.46 | 699 |
| 2025-08-11 | $17.82 | $18.00 | 490 |
| 2025-08-08 | $17.04 | $17.22 | 0 |
| 2025-08-07 | $17.04 | $17.22 | 317 |
| 2025-08-06 | $17.21 | $17.38 | 640 |
| 2025-08-05 | $16.24 | $16.41 | 555 |
| 2025-08-04 | $16.13 | $16.30 | 2,081 |
| 2025-08-01 | $16.06 | $16.23 | 256 |
| 2025-07-31 | $16.03 | $16.20 | 341 |
| 2025-07-30 | $16.00 | $16.17 | 2,423 |
| 2025-07-29 | $16.09 | $16.26 | 0 |
| 2025-07-28 | $16.09 | $16.26 | 1,066 |
| 2025-07-25 | $16.47 | $16.64 | 0 |
| 2025-07-24 | $16.47 | $16.64 | 0 |
| 2025-07-23 | $16.47 | $16.64 | 623 |
| 2025-07-22 | $15.89 | $16.05 | 153 |
| 2025-07-21 | $15.54 | $15.70 | 1,636 |
| 2025-07-18 | $15.05 | $15.21 | 323 |
| 2025-07-17 | $14.88 | $15.03 | 1,574 |
| 2025-07-16 | $14.25 | $14.40 | 444 |
| 2025-07-15 | $15.30 | $15.46 | 0 |
| 2025-07-14 | $15.30 | $15.46 | 403 |
| 2025-07-11 | $16.55 | $16.72 | 250 |
| 2025-07-10 | $15.43 | $15.59 | 755 |
| 2025-07-09 | $15.41 | $15.57 | 0 |
| 2025-07-08 | $15.41 | $15.57 | 372 |
| 2025-07-07 | $15.94 | $16.11 | 5,317 |
| 2025-07-03 | $15.80 | $15.96 | 1,034 |
| 2025-07-02 | $12.91 | $13.04 | 539 |
| 2025-07-01 | $14.60 | $14.75 | 922 |
| 2025-06-30 | $14.33 | $14.48 | 4,094 |
| 2025-06-27 | $14.34 | $14.48 | 493 |
| 2025-06-26 | $14.26 | $14.41 | 560 |
| 2025-06-25 | $13.70 | $13.84 | 6,348 |
| 2025-06-24 | $12.90 | $13.03 | 6,769 |
| 2025-06-23 | $15.50 | $15.66 | 0 |
| 2025-06-20 | $15.50 | $15.66 | 435 |
| 2025-06-18 | $14.09 | $14.24 | 0 |
| 2025-06-17 | $14.09 | $14.24 | 557 |
| 2025-06-16 | $13.13 | $13.27 | 5,987 |
| 2025-06-13 | $12.88 | $13.01 | 10,168 |
| 2025-06-12 | $14.62 | $14.77 | 407 |
| 2025-06-11 | $14.93 | $15.08 | 3,387 |
| 2025-06-10 | $13.44 | $13.58 | 1,837 |
| 2025-06-09 | $14.92 | $15.07 | 767 |
| 2025-06-06 | $14.74 | $14.89 | 431 |
| 2025-06-05 | $15.39 | $15.55 | 10,309 |
| 2025-06-04 | $14.58 | $14.73 | 325 |
| 2025-06-03 | $14.31 | $14.46 | 766 |
| 2025-06-02 | $15.56 | $15.72 | 667 |
| 2025-05-30 | $16.42 | $16.59 | 921 |
| 2025-05-29 | $14.10 | $14.25 | 4,414 |
| 2025-05-28 | $12.88 | $13.01 | 2,404 |
| 2025-05-27 | $14.61 | $14.76 | 1,247 |
| 2025-05-23 | $14.26 | $14.41 | 2,352 |
| 2025-05-22 | $13.03 | $13.17 | 616 |
| 2025-05-21 | $14.44 | $14.58 | 0 |
| 2025-05-20 | $14.44 | $14.58 | 0 |
| 2025-05-19 | $14.44 | $14.58 | 694 |
| 2025-05-16 | $14.62 | $14.77 | 7,733 |
| 2025-05-15 | $13.43 | $13.57 | 7,280 |
| 2025-05-14 | $15.94 | $16.10 | 0 |
| 2025-05-13 | $15.94 | $16.10 | 5,826 |
| 2025-05-12 | $14.70 | $14.85 | 5,515 |
| 2025-05-09 | $17.25 | $17.43 | 0 |
| 2025-05-08 | $17.25 | $17.43 | 416 |
| 2025-05-07 | $15.00 | $15.16 | 603 |
| 2025-05-06 | $14.89 | $15.04 | 637 |
| 2025-05-05 | $14.95 | $15.10 | 132 |
| 2025-05-02 | $14.78 | $14.93 | 393 |
| 2025-05-01 | $14.99 | $15.15 | 0 |
| 2025-04-30 | $14.99 | $15.15 | 1,503 |
| 2025-04-29 | $14.82 | $14.97 | 256 |
| 2025-04-28 | $14.66 | $14.81 | 0 |
| 2025-04-25 | $14.66 | $14.81 | 527 |
| 2025-04-24 | $14.75 | $14.90 | 428 |
| 2025-04-23 | $13.44 | $13.58 | 380 |
| 2025-04-22 | $14.09 | $14.24 | 967 |
| 2025-04-21 | $12.37 | $12.50 | 3,001 |
| 2025-04-17 | $14.17 | $14.32 | 1,097 |
| 2025-04-16 | $14.21 | $14.36 | 813 |
| 2025-04-15 | $14.55 | $14.70 | 734 |
| 2025-04-14 | $14.32 | $14.47 | 714 |
| 2025-04-11 | $14.75 | $14.90 | 1,633 |
| 2025-04-10 | $13.99 | $14.13 | 3,883 |
| 2025-04-09 | $14.00 | $14.14 | 788 |
| 2025-04-08 | $10.89 | $11.00 | 1,792 |
| 2025-04-07 | $14.29 | $14.44 | 6,336 |
| 2025-04-04 | $15.34 | $15.50 | 2,190 |
| 2025-04-03 | $15.30 | $15.46 | 663 |
| 2025-04-02 | $13.19 | $13.33 | 973 |
| 2025-04-01 | $14.75 | $14.90 | 1,535 |
| 2025-03-31 | $16.70 | $16.87 | 1,382 |
| 2025-03-28 | $16.93 | $16.93 | 6,672 |
| 2025-03-27 | $15.38 | $15.37 | 1,054 |
| 2025-03-26 | $15.15 | $15.15 | 1,164 |
| 2025-03-25 | $15.38 | $15.38 | 155 |
| 2025-03-24 | $15.26 | $15.26 | 1,873 |
| 2025-03-21 | $15.23 | $15.23 | 2,186 |
| 2025-03-20 | $17.05 | $17.05 | 2,788 |
| 2025-03-19 | $15.25 | $15.25 | 10,725 |
| 2025-03-18 | $15.50 | $15.50 | 19,812 |
| 2025-03-17 | $13.19 | $13.19 | 0 |
| 2025-03-14 | $13.19 | $13.19 | 8,214 |
| 2025-03-13 | $17.25 | $17.25 | 0 |
| 2025-03-12 | $17.25 | $17.25 | 55,813 |
| 2025-03-11 | $16.50 | $16.50 | 57,296 |
| 2025-03-10 | $16.34 | $16.34 | 1,651 |
| 2025-03-07 | $15.36 | $15.36 | 0 |
| 2025-03-06 | $15.36 | $15.36 | 0 |
| 2025-03-05 | $15.36 | $15.36 | 54,131 |
| 2025-03-04 | $14.91 | $14.91 | 322 |
| 2025-03-03 | $14.87 | $14.87 | 0 |
| 2025-02-28 | $14.87 | $14.87 | 5,280 |
| 2025-02-27 | $15.56 | $15.56 | 0 |
| 2025-02-26 | $15.56 | $15.56 | 366 |
| 2025-02-25 | $15.30 | $15.30 | 0 |
| 2025-02-24 | $15.30 | $15.30 | 0 |
| 2025-02-21 | $15.30 | $15.30 | 0 |
| 2025-02-20 | $15.30 | $15.30 | 416 |
| 2025-02-19 | $15.68 | $15.68 | 0 |
| 2025-02-18 | $15.68 | $15.68 | 0 |
| 2025-02-14 | $15.68 | $15.68 | 0 |
| 2025-02-13 | $15.68 | $15.68 | 134 |
| 2025-02-12 | $15.71 | $15.71 | 0 |
| 2025-02-11 | $15.71 | $15.71 | 308 |
| 2025-02-10 | $15.55 | $15.55 | 725 |
| 2025-02-07 | $15.56 | $15.56 | 1,537 |
| 2025-02-06 | $16.13 | $16.13 | 1,952 |
| 2025-02-05 | $16.02 | $16.02 | 0 |
| 2025-02-04 | $16.02 | $16.02 | 0 |
| 2025-02-03 | $16.02 | $16.02 | 0 |
| 2025-01-31 | $16.02 | $16.02 | 0 |
| 2025-01-30 | $16.02 | $16.02 | 0 |
| 2025-01-29 | $16.02 | $16.02 | 0 |
| 2025-01-28 | $16.02 | $16.02 | 0 |
| 2025-01-27 | $16.02 | $16.02 | 0 |
| 2025-01-24 | $16.02 | $16.02 | 0 |
| 2025-01-23 | $16.02 | $16.02 | 272 |
| 2025-01-22 | $15.52 | $15.52 | 0 |
| 2025-01-21 | $15.52 | $15.52 | 0 |
| 2025-01-17 | $15.52 | $15.52 | 0 |
| 2025-01-16 | $15.52 | $15.52 | 0 |
| 2025-01-15 | $15.52 | $15.52 | 741 |
| 2025-01-14 | $15.56 | $15.56 | 306 |
| 2025-01-13 | $15.58 | $15.58 | 0 |
| 2025-01-10 | $15.58 | $15.58 | 289 |
| 2025-01-08 | $15.96 | $15.96 | 0 |
| 2025-01-07 | $15.96 | $15.96 | 0 |
| 2025-01-06 | $15.96 | $15.96 | 732 |
| 2025-01-03 | $16.40 | $16.40 | 238 |
| 2025-01-02 | $14.11 | $14.11 | 148 |