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
- 2012-08-21 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 | $14.79 | 700 |
| 2025-12-30 | $14.00 | $14.79 | 1,000 |
| 2025-12-29 | $13.98 | $14.77 | 0 |
| 2025-12-26 | $13.98 | $14.77 | 0 |
| 2025-12-24 | $13.98 | $14.77 | 0 |
| 2025-12-23 | $13.98 | $14.77 | 1,100 |
| 2025-12-22 | $13.71 | $14.48 | 0 |
| 2025-12-19 | $13.71 | $14.48 | 100 |
| 2025-12-18 | $13.65 | $14.42 | 900 |
| 2025-12-17 | $13.75 | $14.52 | 1,100 |
| 2025-12-16 | $14.00 | $14.79 | 0 |
| 2025-12-15 | $14.00 | $14.79 | 3,300 |
| 2025-12-12 | $13.95 | $14.74 | 2,200 |
| 2025-12-11 | $13.95 | $14.74 | 600 |
| 2025-12-10 | $13.95 | $14.74 | 2,500 |
| 2025-12-09 | $13.99 | $14.78 | 18,700 |
| 2025-12-08 | $14.15 | $14.95 | 1,000 |
| 2025-12-05 | $13.95 | $14.74 | 2,600 |
| 2025-12-04 | $13.50 | $14.26 | 500 |
| 2025-12-03 | $13.07 | $13.81 | 0 |
| 2025-12-02 | $13.07 | $13.81 | 2,800 |
| 2025-12-01 | $13.60 | $14.37 | 2,000 |
| 2025-11-28 | $13.60 | $14.37 | 0 |
| 2025-11-26 | $13.60 | $14.37 | 800 |
| 2025-11-25 | $13.45 | $14.21 | 1,200 |
| 2025-11-24 | $13.60 | $14.37 | 1,000 |
| 2025-11-21 | $13.50 | $14.26 | 4,300 |
| 2025-11-20 | $13.50 | $14.26 | 0 |
| 2025-11-19 | $13.50 | $14.26 | 0 |
| 2025-11-18 | $13.50 | $14.26 | 5,500 |
| 2025-11-17 | $13.32 | $14.07 | 2,000 |
| 2025-11-14 | $13.20 | $13.94 | 0 |
| 2025-11-13 | $13.20 | $13.94 | 0 |
| 2025-11-12 | $13.20 | $13.94 | 1,100 |
| 2025-11-11 | $13.10 | $13.84 | 3,000 |
| 2025-11-10 | $13.19 | $13.93 | 700 |
| 2025-11-07 | $13.10 | $13.84 | 0 |
| 2025-11-06 | $13.10 | $13.84 | 0 |
| 2025-11-05 | $13.10 | $13.84 | 400 |
| 2025-11-04 | $13.22 | $13.96 | 900 |
| 2025-11-03 | $13.22 | $13.96 | 0 |
| 2025-10-31 | $13.22 | $13.96 | 0 |
| 2025-10-30 | $13.22 | $13.96 | 0 |
| 2025-10-29 | $13.22 | $13.96 | 600 |
| 2025-10-28 | $13.35 | $14.10 | 900 |
| 2025-10-27 | $13.35 | $14.10 | 2,400 |
| 2025-10-24 | $13.45 | $14.21 | 1,100 |
| 2025-10-23 | $13.52 | $14.28 | 300 |
| 2025-10-22 | $13.60 | $14.37 | 600 |
| 2025-10-21 | $13.31 | $14.06 | 1,900 |
| 2025-10-20 | $13.32 | $14.07 | 0 |
| 2025-10-17 | $13.32 | $14.07 | 0 |
| 2025-10-16 | $13.32 | $14.07 | 1,600 |
| 2025-10-15 | $13.54 | $14.30 | 0 |
| 2025-10-14 | $13.54 | $14.30 | 0 |
| 2025-10-13 | $13.54 | $14.30 | 1,100 |
| 2025-10-10 | $13.57 | $14.33 | 400 |
| 2025-10-09 | $13.55 | $14.31 | 600 |
| 2025-10-08 | $13.57 | $14.33 | 900 |
| 2025-10-07 | $13.58 | $14.34 | 0 |
| 2025-10-06 | $13.58 | $14.34 | 0 |
| 2025-10-03 | $13.58 | $14.34 | 0 |
| 2025-10-02 | $13.58 | $14.34 | 0 |
| 2025-10-01 | $13.58 | $14.34 | 0 |
| 2025-09-30 | $13.58 | $14.34 | 300 |
| 2025-09-29 | $13.60 | $14.37 | 0 |
| 2025-09-26 | $13.60 | $14.37 | 5,600 |
| 2025-09-25 | $13.60 | $14.37 | 0 |
| 2025-09-24 | $13.60 | $14.37 | 0 |
| 2025-09-23 | $13.60 | $14.37 | 300 |
| 2025-09-22 | $13.59 | $14.35 | 0 |
| 2025-09-19 | $13.59 | $14.35 | 0 |
| 2025-09-18 | $13.59 | $14.35 | 0 |
| 2025-09-17 | $13.59 | $14.35 | 300 |
| 2025-09-16 | $13.60 | $14.37 | 0 |
| 2025-09-15 | $13.60 | $14.37 | 500 |
| 2025-09-12 | $13.60 | $14.37 | 0 |
| 2025-09-11 | $13.60 | $14.37 | 600 |
| 2025-09-10 | $13.61 | $14.38 | 800 |
| 2025-09-09 | $13.67 | $14.44 | 0 |
| 2025-09-08 | $13.67 | $14.44 | 300 |
| 2025-09-05 | $13.65 | $14.42 | 0 |
| 2025-09-04 | $13.65 | $14.42 | 0 |
| 2025-09-03 | $13.65 | $14.42 | 0 |
| 2025-09-02 | $13.65 | $14.42 | 0 |
| 2025-08-29 | $13.65 | $14.42 | 3,800 |
| 2025-08-28 | $13.79 | $14.57 | 300 |
| 2025-08-27 | $13.79 | $14.57 | 0 |
| 2025-08-26 | $13.79 | $14.57 | 0 |
| 2025-08-25 | $13.79 | $14.57 | 500 |
| 2025-08-22 | $13.80 | $14.58 | 500 |
| 2025-08-21 | $13.80 | $14.57 | 2,500 |
| 2025-08-20 | $13.81 | $14.59 | 100 |
| 2025-08-19 | $13.79 | $14.57 | 100 |
| 2025-08-18 | $13.70 | $14.47 | 800 |
| 2025-08-15 | $13.65 | $14.42 | 0 |
| 2025-08-14 | $13.65 | $14.42 | 400 |
| 2025-08-13 | $13.64 | $14.40 | 0 |
| 2025-08-12 | $13.64 | $14.40 | 200 |
| 2025-08-11 | $13.65 | $14.42 | 300 |
| 2025-08-08 | $13.70 | $14.47 | 0 |
| 2025-08-07 | $13.70 | $14.47 | 3,200 |
| 2025-08-06 | $13.79 | $14.57 | 1,600 |
| 2025-08-05 | $13.85 | $14.63 | 0 |
| 2025-08-04 | $13.85 | $14.63 | 0 |
| 2025-08-01 | $13.85 | $14.63 | 20,700 |
| 2025-07-31 | $13.90 | $14.68 | 2,000 |
| 2025-07-30 | $13.95 | $14.74 | 0 |
| 2025-07-29 | $13.95 | $14.74 | 700 |
| 2025-07-28 | $13.97 | $14.76 | 0 |
| 2025-07-25 | $13.97 | $14.76 | 200 |
| 2025-07-24 | $13.95 | $14.74 | 200 |
| 2025-07-23 | $13.90 | $14.68 | 200 |
| 2025-07-22 | $13.85 | $14.63 | 0 |
| 2025-07-21 | $13.85 | $14.63 | 3,100 |
| 2025-07-18 | $13.85 | $14.63 | 0 |
| 2025-07-17 | $13.85 | $14.63 | 800 |
| 2025-07-16 | $13.78 | $14.56 | 700 |
| 2025-07-15 | $13.85 | $14.63 | 300 |
| 2025-07-14 | $13.95 | $14.74 | 2,600 |
| 2025-07-11 | $13.99 | $14.78 | 500 |
| 2025-07-10 | $13.75 | $14.52 | 0 |
| 2025-07-09 | $13.75 | $14.52 | 500 |
| 2025-07-08 | $13.65 | $14.42 | 400 |
| 2025-07-07 | $13.58 | $14.34 | 900 |
| 2025-07-03 | $13.58 | $14.34 | 600 |
| 2025-07-02 | $13.58 | $14.34 | 1,100 |
| 2025-07-01 | $13.51 | $14.27 | 400 |
| 2025-06-30 | $13.51 | $14.27 | 0 |
| 2025-06-27 | $13.51 | $14.27 | 0 |
| 2025-06-26 | $13.51 | $14.27 | 0 |
| 2025-06-25 | $13.51 | $14.27 | 300 |
| 2025-06-24 | $13.55 | $14.31 | 400 |
| 2025-06-23 | $13.50 | $14.26 | 500 |
| 2025-06-20 | $13.45 | $14.21 | 300 |
| 2025-06-18 | $13.40 | $14.15 | 300 |
| 2025-06-17 | $13.50 | $14.26 | 100 |
| 2025-06-16 | $13.50 | $14.26 | 500 |
| 2025-06-13 | $13.50 | $14.26 | 0 |
| 2025-06-12 | $13.50 | $14.26 | 0 |
| 2025-06-11 | $13.50 | $14.26 | 1,500 |
| 2025-06-10 | $13.50 | $14.26 | 1,700 |
| 2025-06-09 | $13.58 | $14.34 | 400 |
| 2025-06-06 | $13.59 | $14.35 | 500 |
| 2025-06-05 | $13.59 | $14.35 | 0 |
| 2025-06-04 | $13.59 | $14.35 | 0 |
| 2025-06-03 | $13.59 | $14.35 | 400 |
| 2025-06-02 | $13.59 | $14.35 | 100 |
| 2025-05-30 | $13.59 | $14.35 | 0 |
| 2025-05-29 | $13.59 | $14.35 | 0 |
| 2025-05-28 | $13.59 | $14.35 | 0 |
| 2025-05-27 | $13.59 | $14.35 | 1,100 |
| 2025-05-23 | $13.58 | $14.34 | 600 |
| 2025-05-22 | $13.60 | $14.37 | 5,300 |
| 2025-05-21 | $13.60 | $14.37 | 0 |
| 2025-05-20 | $13.60 | $14.37 | 0 |
| 2025-05-19 | $13.60 | $14.37 | 0 |
| 2025-05-16 | $13.60 | $14.37 | 1,200 |
| 2025-05-15 | $13.55 | $14.31 | 100 |
| 2025-05-14 | $13.45 | $14.21 | 500 |
| 2025-05-13 | $13.55 | $14.31 | 0 |
| 2025-05-12 | $13.55 | $14.31 | 0 |
| 2025-05-09 | $13.55 | $14.31 | 1,500 |
| 2025-05-08 | $13.58 | $14.34 | 400 |
| 2025-05-07 | $13.70 | $14.47 | 0 |
| 2025-05-06 | $13.70 | $14.47 | 0 |
| 2025-05-05 | $13.70 | $14.47 | 0 |
| 2025-05-02 | $13.70 | $14.47 | 0 |
| 2025-05-01 | $13.70 | $14.47 | 1,000 |
| 2025-04-30 | $13.70 | $14.47 | 200 |
| 2025-04-29 | $13.55 | $14.31 | 0 |
| 2025-04-28 | $13.55 | $14.31 | 500 |
| 2025-04-25 | $13.55 | $14.31 | 100 |
| 2025-04-24 | $13.55 | $14.31 | 0 |
| 2025-04-23 | $13.55 | $14.31 | 300 |
| 2025-04-22 | $13.55 | $14.31 | 500 |
| 2025-04-21 | $13.88 | $14.66 | 0 |
| 2025-04-17 | $13.88 | $14.66 | 0 |
| 2025-04-16 | $13.88 | $14.66 | 0 |
| 2025-04-15 | $13.88 | $14.66 | 100 |
| 2025-04-14 | $13.65 | $14.42 | 3,300 |
| 2025-04-11 | $13.71 | $14.48 | 3,500 |
| 2025-04-10 | $13.89 | $14.67 | 0 |
| 2025-04-09 | $13.89 | $14.67 | 0 |
| 2025-04-08 | $13.89 | $14.67 | 400 |
| 2025-04-07 | $13.94 | $14.72 | 1,400 |
| 2025-04-04 | $14.10 | $14.89 | 1,500 |
| 2025-04-03 | $14.36 | $15.17 | 300 |
| 2025-04-02 | $14.79 | $15.62 | 0 |
| 2025-04-01 | $14.79 | $15.62 | 0 |
| 2025-03-31 | $14.79 | $15.62 | 0 |
| 2025-03-28 | $14.79 | $15.62 | 0 |
| 2025-03-27 | $14.79 | $15.62 | 0 |
| 2025-03-26 | $14.79 | $15.62 | 0 |
| 2025-03-25 | $14.79 | $15.62 | 0 |
| 2025-03-24 | $14.79 | $15.62 | 0 |
| 2025-03-21 | $14.79 | $15.62 | 100 |
| 2025-03-20 | $14.79 | $15.62 | 1,300 |
| 2025-03-19 | $14.50 | $15.32 | 100 |
| 2025-03-18 | $14.35 | $15.16 | 0 |
| 2025-03-17 | $14.35 | $15.16 | 0 |
| 2025-03-14 | $14.35 | $15.16 | 0 |
| 2025-03-13 | $14.35 | $15.16 | 0 |
| 2025-03-12 | $14.35 | $15.16 | 200 |
| 2025-03-11 | $14.40 | $15.21 | 200 |
| 2025-03-10 | $14.50 | $15.32 | 0 |
| 2025-03-07 | $14.50 | $15.32 | 500 |
| 2025-03-06 | $14.41 | $15.22 | 1,700 |
| 2025-03-05 | $14.76 | $15.59 | 0 |
| 2025-03-04 | $14.76 | $15.59 | 600 |
| 2025-03-03 | $14.67 | $15.50 | 0 |
| 2025-02-28 | $14.67 | $15.50 | 300 |
| 2025-02-27 | $14.65 | $15.47 | 200 |
| 2025-02-26 | $15.00 | $15.84 | 300 |
| 2025-02-25 | $14.93 | $15.76 | 400 |
| 2025-02-24 | $14.98 | $15.82 | 100 |
| 2025-02-21 | $15.00 | $15.84 | 1,100 |
| 2025-02-20 | $15.00 | $15.84 | 0 |
| 2025-02-19 | $15.00 | $15.84 | 900 |
| 2025-02-18 | $14.95 | $15.79 | 0 |
| 2025-02-14 | $14.95 | $15.79 | 100 |
| 2025-02-13 | $15.10 | $15.95 | 0 |
| 2025-02-12 | $15.10 | $15.95 | 1,100 |
| 2025-02-11 | $15.50 | $16.37 | 0 |
| 2025-02-10 | $15.50 | $16.37 | 0 |
| 2025-02-07 | $15.50 | $16.37 | 0 |
| 2025-02-06 | $15.50 | $16.37 | 0 |
| 2025-02-05 | $15.50 | $16.37 | 0 |
| 2025-02-04 | $15.50 | $16.37 | 0 |
| 2025-02-03 | $15.50 | $16.37 | 300 |
| 2025-01-31 | $15.75 | $16.64 | 6,000 |
| 2025-01-30 | $15.30 | $16.16 | 0 |
| 2025-01-29 | $15.30 | $15.88 | 0 |
| 2025-01-28 | $15.30 | $15.88 | 300 |
| 2025-01-27 | $15.30 | $15.88 | 400 |
| 2025-01-24 | $15.43 | $16.01 | 200 |
| 2025-01-23 | $15.40 | $15.98 | 200 |
| 2025-01-22 | $16.00 | $16.60 | 400 |
| 2025-01-21 | $14.70 | $15.25 | 800 |
| 2025-01-17 | $14.73 | $15.28 | 100 |
| 2025-01-16 | $14.75 | $15.31 | 600 |
| 2025-01-15 | $14.75 | $15.31 | 0 |
| 2025-01-14 | $14.75 | $15.31 | 400 |
| 2025-01-13 | $14.90 | $15.46 | 0 |
| 2025-01-10 | $14.90 | $15.46 | 0 |
| 2025-01-08 | $14.90 | $15.46 | 0 |
| 2025-01-07 | $14.90 | $15.46 | 0 |
| 2025-01-06 | $14.90 | $15.46 | 0 |
| 2025-01-03 | $14.90 | $15.46 | 0 |
| 2025-01-02 | $14.90 | $15.46 | 0 |