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
- 1999-12-09 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 | $14.00 | $39.04 | 6,100 |
| 2025-12-30 | $13.62 | $37.98 | 1,500 |
| 2025-12-29 | $14.00 | $39.04 | 900 |
| 2025-12-26 | $14.20 | $39.59 | 0 |
| 2025-12-24 | $14.20 | $39.59 | 100 |
| 2025-12-23 | $14.10 | $39.32 | 1,600 |
| 2025-12-22 | $14.00 | $39.04 | 0 |
| 2025-12-19 | $14.00 | $39.04 | 2,200 |
| 2025-12-18 | $13.46 | $37.53 | 200 |
| 2025-12-17 | $13.36 | $37.25 | 16,500 |
| 2025-12-16 | $15.00 | $41.82 | 0 |
| 2025-12-15 | $15.00 | $41.82 | 600 |
| 2025-12-12 | $14.35 | $40.01 | 600 |
| 2025-12-11 | $14.07 | $39.23 | 10,000 |
| 2025-12-10 | $13.46 | $37.53 | 1,800 |
| 2025-12-09 | $13.48 | $37.59 | 500 |
| 2025-12-08 | $13.60 | $37.92 | 3,000 |
| 2025-12-05 | $12.75 | $35.55 | 2,700 |
| 2025-12-04 | $12.96 | $36.14 | 3,500 |
| 2025-12-03 | $13.00 | $36.25 | 10,500 |
| 2025-12-02 | $12.00 | $33.46 | 2,700 |
| 2025-12-01 | $11.80 | $32.90 | 1,900 |
| 2025-11-28 | $12.36 | $34.46 | 0 |
| 2025-11-26 | $12.36 | $34.46 | 0 |
| 2025-11-25 | $12.36 | $34.46 | 0 |
| 2025-11-24 | $12.36 | $34.46 | 1,000 |
| 2025-11-21 | $12.25 | $34.16 | 500 |
| 2025-11-20 | $11.85 | $33.04 | 3,100 |
| 2025-11-19 | $12.25 | $34.16 | 1,200 |
| 2025-11-18 | $11.98 | $33.40 | 1,000 |
| 2025-11-17 | $11.78 | $32.85 | 5,700 |
| 2025-11-14 | $12.18 | $33.96 | 900 |
| 2025-11-13 | $12.00 | $33.46 | 500 |
| 2025-11-12 | $12.00 | $33.46 | 7,100 |
| 2025-11-11 | $12.88 | $35.91 | 100 |
| 2025-11-10 | $12.50 | $34.85 | 400 |
| 2025-11-07 | $12.50 | $34.85 | 900 |
| 2025-11-06 | $12.75 | $35.55 | 0 |
| 2025-11-05 | $12.75 | $35.55 | 0 |
| 2025-11-04 | $12.75 | $35.55 | 0 |
| 2025-11-03 | $12.75 | $35.55 | 0 |
| 2025-10-31 | $12.75 | $35.55 | 300 |
| 2025-10-30 | $12.75 | $35.55 | 500 |
| 2025-10-29 | $12.76 | $35.58 | 0 |
| 2025-10-28 | $12.76 | $35.58 | 300 |
| 2025-10-27 | $12.76 | $35.58 | 400 |
| 2025-10-24 | $12.73 | $35.50 | 200 |
| 2025-10-23 | $12.67 | $35.33 | 600 |
| 2025-10-22 | $12.75 | $35.55 | 600 |
| 2025-10-21 | $12.96 | $36.14 | 100 |
| 2025-10-20 | $12.99 | $36.22 | 700 |
| 2025-10-17 | $12.90 | $35.97 | 100 |
| 2025-10-16 | $12.72 | $35.47 | 0 |
| 2025-10-15 | $12.72 | $35.47 | 5,700 |
| 2025-10-14 | $13.15 | $36.67 | 3,400 |
| 2025-10-13 | $12.32 | $34.35 | 0 |
| 2025-10-10 | $12.32 | $34.35 | 0 |
| 2025-10-09 | $12.32 | $34.35 | 0 |
| 2025-10-08 | $12.32 | $34.35 | 100 |
| 2025-10-07 | $12.20 | $34.02 | 100 |
| 2025-10-06 | $12.17 | $33.93 | 600 |
| 2025-10-03 | $12.25 | $34.16 | 8,600 |
| 2025-10-02 | $12.55 | $34.99 | 1,700 |
| 2025-10-01 | $12.60 | $35.13 | 0 |
| 2025-09-30 | $12.60 | $35.13 | 17,200 |
| 2025-09-29 | $12.60 | $35.13 | 1,300 |
| 2025-09-26 | $12.25 | $34.16 | 300 |
| 2025-09-25 | $12.20 | $34.02 | 2,300 |
| 2025-09-24 | $12.30 | $34.30 | 1,300 |
| 2025-09-23 | $12.40 | $34.58 | 1,100 |
| 2025-09-22 | $12.40 | $34.58 | 1,800 |
| 2025-09-19 | $12.50 | $34.85 | 600 |
| 2025-09-18 | $12.50 | $34.85 | 1,900 |
| 2025-09-17 | $12.60 | $35.13 | 2,600 |
| 2025-09-16 | $12.60 | $35.13 | 500 |
| 2025-09-15 | $12.65 | $35.27 | 900 |
| 2025-09-12 | $12.65 | $35.27 | 0 |
| 2025-09-11 | $12.65 | $35.27 | 200 |
| 2025-09-10 | $12.70 | $35.41 | 0 |
| 2025-09-09 | $12.70 | $35.41 | 0 |
| 2025-09-08 | $12.70 | $35.41 | 400 |
| 2025-09-05 | $12.88 | $35.91 | 0 |
| 2025-09-04 | $12.88 | $35.91 | 0 |
| 2025-09-03 | $12.88 | $35.91 | 300 |
| 2025-09-02 | $12.70 | $35.41 | 900 |
| 2025-08-29 | $12.75 | $35.55 | 0 |
| 2025-08-28 | $12.75 | $35.55 | 0 |
| 2025-08-27 | $12.75 | $35.55 | 0 |
| 2025-08-26 | $12.75 | $35.55 | 0 |
| 2025-08-25 | $12.75 | $35.55 | 0 |
| 2025-08-22 | $12.75 | $35.55 | 1,800 |
| 2025-08-21 | $12.82 | $35.75 | 3,700 |
| 2025-08-20 | $12.50 | $34.85 | 6,400 |
| 2025-08-19 | $12.52 | $34.91 | 1,800 |
| 2025-08-18 | $12.50 | $34.85 | 1,000 |
| 2025-08-15 | $12.25 | $34.16 | 0 |
| 2025-08-14 | $12.25 | $34.16 | 0 |
| 2025-08-13 | $12.25 | $34.16 | 5,200 |
| 2025-08-12 | $12.02 | $33.52 | 4,600 |
| 2025-08-11 | $12.15 | $33.88 | 700 |
| 2025-08-08 | $11.90 | $33.18 | 22,300 |
| 2025-08-07 | $11.50 | $32.07 | 4,000 |
| 2025-08-06 | $10.95 | $30.53 | 2,700 |
| 2025-08-05 | $11.00 | $30.67 | 1,800 |
| 2025-08-04 | $11.40 | $31.79 | 0 |
| 2025-08-01 | $11.40 | $31.79 | 7,500 |
| 2025-07-31 | $11.15 | $31.09 | 2,800 |
| 2025-07-30 | $11.23 | $31.31 | 1,500 |
| 2025-07-29 | $11.15 | $31.09 | 200 |
| 2025-07-28 | $11.25 | $31.37 | 500 |
| 2025-07-25 | $11.35 | $31.65 | 0 |
| 2025-07-24 | $11.35 | $31.65 | 100 |
| 2025-07-23 | $11.25 | $31.37 | 600 |
| 2025-07-22 | $11.16 | $31.12 | 0 |
| 2025-07-21 | $11.16 | $31.12 | 400 |
| 2025-07-18 | $11.22 | $31.28 | 400 |
| 2025-07-17 | $11.20 | $31.23 | 1,500 |
| 2025-07-16 | $11.20 | $31.23 | 5,000 |
| 2025-07-15 | $11.07 | $30.87 | 2,400 |
| 2025-07-14 | $11.09 | $30.92 | 2,100 |
| 2025-07-11 | $11.14 | $31.06 | 200 |
| 2025-07-10 | $11.15 | $31.09 | 1,600 |
| 2025-07-09 | $11.10 | $30.95 | 0 |
| 2025-07-08 | $11.10 | $30.95 | 2,000 |
| 2025-07-07 | $11.07 | $30.87 | 500 |
| 2025-07-03 | $11.07 | $30.87 | 1,000 |
| 2025-07-02 | $11.00 | $30.67 | 300 |
| 2025-07-01 | $11.05 | $30.81 | 100 |
| 2025-06-30 | $11.05 | $30.81 | 3,000 |
| 2025-06-27 | $11.07 | $30.87 | 4,600 |
| 2025-06-26 | $11.05 | $30.81 | 2,000 |
| 2025-06-25 | $11.00 | $30.67 | 2,200 |
| 2025-06-24 | $11.25 | $31.37 | 4,000 |
| 2025-06-23 | $11.19 | $31.20 | 300 |
| 2025-06-20 | $11.15 | $31.09 | 1,200 |
| 2025-06-18 | $11.10 | $30.95 | 3,200 |
| 2025-06-17 | $11.16 | $31.12 | 5,600 |
| 2025-06-16 | $11.11 | $30.98 | 1,300 |
| 2025-06-13 | $11.00 | $30.67 | 15,600 |
| 2025-06-12 | $11.07 | $30.87 | 700 |
| 2025-06-11 | $10.90 | $30.39 | 3,100 |
| 2025-06-10 | $10.60 | $29.56 | 500 |
| 2025-06-09 | $10.95 | $30.53 | 1,200 |
| 2025-06-06 | $10.42 | $29.05 | 400 |
| 2025-06-05 | $10.50 | $29.28 | 313,900 |
| 2025-06-04 | $11.40 | $31.79 | 0 |
| 2025-06-03 | $11.40 | $31.79 | 10,600 |
| 2025-06-02 | $11.45 | $31.93 | 800 |
| 2025-05-30 | $11.70 | $32.62 | 9,400 |
| 2025-05-29 | $12.02 | $33.52 | 6,100 |
| 2025-05-28 | $11.50 | $32.07 | 0 |
| 2025-05-27 | $11.50 | $32.07 | 0 |
| 2025-05-23 | $11.50 | $32.07 | 0 |
| 2025-05-22 | $11.50 | $32.07 | 400 |
| 2025-05-21 | $9.81 | $27.35 | 700 |
| 2025-05-20 | $10.00 | $27.88 | 1,000 |
| 2025-05-19 | $10.50 | $29.28 | 1,400 |
| 2025-05-16 | $10.84 | $30.23 | 0 |
| 2025-05-15 | $10.84 | $30.23 | 300 |
| 2025-05-14 | $10.75 | $29.97 | 0 |
| 2025-05-13 | $10.75 | $29.97 | 2,400 |
| 2025-05-12 | $10.74 | $29.95 | 200 |
| 2025-05-09 | $10.40 | $29.00 | 0 |
| 2025-05-08 | $10.40 | $29.00 | 2,300 |
| 2025-05-07 | $9.62 | $26.82 | 0 |
| 2025-05-06 | $9.62 | $26.82 | 800 |
| 2025-05-05 | $9.90 | $27.60 | 0 |
| 2025-05-02 | $9.90 | $27.60 | 0 |
| 2025-05-01 | $9.90 | $27.60 | 0 |
| 2025-04-30 | $9.90 | $27.60 | 0 |
| 2025-04-29 | $9.90 | $27.60 | 300 |
| 2025-04-28 | $9.87 | $27.52 | 0 |
| 2025-04-25 | $9.87 | $27.52 | 0 |
| 2025-04-24 | $9.87 | $27.52 | 0 |
| 2025-04-23 | $9.87 | $27.52 | 0 |
| 2025-04-22 | $9.87 | $27.52 | 0 |
| 2025-04-21 | $9.87 | $27.52 | 300 |
| 2025-04-17 | $9.60 | $26.77 | 0 |
| 2025-04-16 | $9.60 | $26.77 | 800 |
| 2025-04-15 | $10.00 | $27.88 | 0 |
| 2025-04-14 | $10.00 | $27.88 | 400 |
| 2025-04-11 | $9.80 | $27.33 | 0 |
| 2025-04-10 | $9.80 | $27.33 | 800 |
| 2025-04-09 | $9.80 | $27.33 | 0 |
| 2025-04-08 | $9.80 | $27.33 | 2,000 |
| 2025-04-07 | $9.80 | $27.33 | 4,700 |
| 2025-04-04 | $10.40 | $29.00 | 2,000 |
| 2025-04-03 | $11.00 | $30.67 | 200 |
| 2025-04-02 | $11.01 | $30.70 | 0 |
| 2025-04-01 | $11.01 | $30.70 | 0 |
| 2025-03-31 | $11.01 | $30.70 | 3,300 |
| 2025-03-28 | $11.10 | $30.95 | 400 |
| 2025-03-27 | $11.10 | $30.95 | 0 |
| 2025-03-26 | $11.10 | $30.95 | 0 |
| 2025-03-25 | $11.10 | $30.95 | 1,100 |
| 2025-03-24 | $12.00 | $33.46 | 15,200 |
| 2025-03-21 | $11.10 | $30.95 | 0 |
| 2025-03-20 | $11.10 | $30.95 | 700 |
| 2025-03-19 | $12.00 | $33.46 | 1,900 |
| 2025-03-18 | $11.00 | $30.67 | 3,600 |
| 2025-03-17 | $11.01 | $30.70 | 700 |
| 2025-03-14 | $11.01 | $30.70 | 0 |
| 2025-03-13 | $11.01 | $30.70 | 1,200 |
| 2025-03-12 | $10.90 | $30.39 | 0 |
| 2025-03-11 | $10.90 | $30.39 | 600 |
| 2025-03-10 | $11.55 | $32.21 | 400 |
| 2025-03-07 | $10.90 | $30.39 | 4,600 |
| 2025-03-06 | $11.03 | $30.76 | 0 |
| 2025-03-05 | $11.03 | $30.76 | 1,900 |
| 2025-03-04 | $11.00 | $30.67 | 3,700 |
| 2025-03-03 | $11.00 | $30.67 | 0 |
| 2025-02-28 | $11.00 | $30.67 | 700 |
| 2025-02-27 | $11.00 | $30.67 | 0 |
| 2025-02-26 | $11.00 | $30.67 | 0 |
| 2025-02-25 | $11.00 | $30.67 | 3,700 |
| 2025-02-24 | $11.25 | $31.37 | 0 |
| 2025-02-21 | $11.25 | $31.37 | 3,900 |
| 2025-02-20 | $11.00 | $30.67 | 7,300 |
| 2025-02-19 | $11.00 | $30.67 | 0 |
| 2025-02-18 | $11.00 | $30.67 | 0 |
| 2025-02-14 | $11.00 | $30.67 | 0 |
| 2025-02-13 | $11.00 | $30.67 | 200 |
| 2025-02-12 | $11.00 | $30.67 | 1,000 |
| 2025-02-11 | $11.00 | $30.67 | 200 |
| 2025-02-10 | $11.01 | $30.70 | 500 |
| 2025-02-07 | $12.44 | $34.69 | 13,800 |
| 2025-02-06 | $10.56 | $29.44 | 1,200 |
| 2025-02-05 | $10.08 | $28.11 | 0 |
| 2025-02-04 | $10.08 | $28.11 | 0 |
| 2025-02-03 | $10.08 | $28.11 | 0 |
| 2025-01-31 | $10.08 | $28.11 | 300 |
| 2025-01-30 | $9.79 | $27.30 | 300 |
| 2025-01-29 | $9.50 | $26.49 | 100 |
| 2025-01-28 | $9.53 | $26.57 | 0 |
| 2025-01-27 | $9.53 | $26.57 | 2,100 |
| 2025-01-24 | $9.50 | $26.49 | 0 |
| 2025-01-23 | $9.50 | $26.49 | 0 |
| 2025-01-22 | $9.50 | $26.49 | 300 |
| 2025-01-21 | $9.75 | $27.19 | 0 |
| 2025-01-17 | $9.75 | $27.19 | 700 |
| 2025-01-16 | $9.97 | $27.80 | 0 |
| 2025-01-15 | $9.97 | $27.80 | 1,500 |
| 2025-01-14 | $9.98 | $27.83 | 100 |
| 2025-01-13 | $9.98 | $27.83 | 2,200 |
| 2025-01-10 | $10.16 | $28.33 | 0 |
| 2025-01-08 | $10.16 | $28.33 | 0 |
| 2025-01-07 | $10.16 | $28.33 | 300 |
| 2025-01-06 | $10.16 | $28.33 | 0 |
| 2025-01-03 | $10.16 | $28.33 | 0 |
| 2025-01-02 | $10.16 | $28.33 | 0 |