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
- 2021-03-10 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 | $17.10 | $22.11 | 7,100 |
| 2025-12-30 | $17.15 | $22.18 | 7,700 |
| 2025-12-29 | $17.28 | $22.34 | 6,200 |
| 2025-12-26 | $17.27 | $22.33 | 4,100 |
| 2025-12-24 | $17.03 | $22.02 | 4,400 |
| 2025-12-23 | $17.00 | $21.98 | 8,800 |
| 2025-12-22 | $17.00 | $21.98 | 8,900 |
| 2025-12-19 | $17.05 | $22.05 | 12,400 |
| 2025-12-18 | $17.05 | $22.05 | 6,900 |
| 2025-12-17 | $17.04 | $22.03 | 9,200 |
| 2025-12-16 | $17.01 | $21.99 | 12,500 |
| 2025-12-15 | $17.01 | $21.99 | 8,100 |
| 2025-12-12 | $17.04 | $22.03 | 12,200 |
| 2025-12-11 | $17.01 | $21.99 | 4,300 |
| 2025-12-10 | $17.01 | $21.99 | 0 |
| 2025-12-09 | $17.01 | $21.99 | 4,900 |
| 2025-12-08 | $17.03 | $22.02 | 3,100 |
| 2025-12-05 | $17.15 | $22.18 | 3,100 |
| 2025-12-04 | $17.00 | $21.98 | 4,000 |
| 2025-12-03 | $17.03 | $22.02 | 11,200 |
| 2025-12-02 | $17.11 | $22.12 | 26,800 |
| 2025-12-01 | $16.99 | $21.97 | 11,400 |
| 2025-11-28 | $17.00 | $21.98 | 4,200 |
| 2025-11-26 | $17.09 | $22.10 | 10,200 |
| 2025-11-25 | $17.39 | $22.49 | 7,100 |
| 2025-11-24 | $17.33 | $22.41 | 3,100 |
| 2025-11-21 | $17.24 | $22.29 | 7,600 |
| 2025-11-20 | $17.40 | $22.50 | 2,100 |
| 2025-11-19 | $17.20 | $22.24 | 300 |
| 2025-11-18 | $17.14 | $22.16 | 5,300 |
| 2025-11-17 | $17.11 | $22.12 | 3,000 |
| 2025-11-14 | $17.15 | $22.18 | 6,800 |
| 2025-11-13 | $17.16 | $22.19 | 6,000 |
| 2025-11-12 | $17.20 | $22.24 | 3,900 |
| 2025-11-11 | $17.31 | $22.38 | 4,100 |
| 2025-11-10 | $17.30 | $22.37 | 5,600 |
| 2025-11-07 | $17.41 | $22.51 | 6,500 |
| 2025-11-06 | $17.43 | $22.54 | 7,200 |
| 2025-11-05 | $17.60 | $22.76 | 3,100 |
| 2025-11-04 | $17.60 | $22.76 | 4,600 |
| 2025-11-03 | $17.79 | $23.00 | 300 |
| 2025-10-31 | $17.79 | $23.00 | 1,000 |
| 2025-10-30 | $17.80 | $23.02 | 1,500 |
| 2025-10-29 | $17.40 | $22.50 | 1,000 |
| 2025-10-28 | $17.69 | $22.87 | 700 |
| 2025-10-27 | $17.80 | $23.02 | 2,500 |
| 2025-10-24 | $17.70 | $22.89 | 1,000 |
| 2025-10-23 | $17.40 | $22.50 | 1,000 |
| 2025-10-22 | $17.50 | $22.63 | 800 |
| 2025-10-21 | $17.48 | $22.60 | 2,100 |
| 2025-10-20 | $17.51 | $22.64 | 2,700 |
| 2025-10-17 | $17.56 | $22.71 | 700 |
| 2025-10-16 | $17.56 | $22.71 | 800 |
| 2025-10-15 | $17.56 | $22.71 | 1,200 |
| 2025-10-14 | $17.42 | $22.52 | 600 |
| 2025-10-13 | $17.40 | $22.50 | 1,600 |
| 2025-10-10 | $17.49 | $22.62 | 2,200 |
| 2025-10-09 | $17.50 | $22.63 | 2,200 |
| 2025-10-08 | $17.42 | $22.52 | 1,900 |
| 2025-10-07 | $17.52 | $22.65 | 1,400 |
| 2025-10-06 | $17.50 | $22.63 | 5,500 |
| 2025-10-03 | $17.55 | $22.69 | 1,700 |
| 2025-10-02 | $17.36 | $22.45 | 900 |
| 2025-10-01 | $17.41 | $22.51 | 3,800 |
| 2025-09-30 | $17.41 | $22.51 | 0 |
| 2025-09-29 | $17.41 | $22.51 | 5,700 |
| 2025-09-26 | $17.50 | $22.63 | 2,500 |
| 2025-09-25 | $17.61 | $22.77 | 1,300 |
| 2025-09-24 | $17.65 | $22.82 | 1,300 |
| 2025-09-23 | $17.65 | $22.82 | 800 |
| 2025-09-22 | $17.70 | $22.89 | 3,800 |
| 2025-09-19 | $17.64 | $22.81 | 4,600 |
| 2025-09-18 | $17.65 | $22.82 | 1,000 |
| 2025-09-17 | $17.75 | $22.95 | 1,900 |
| 2025-09-16 | $17.70 | $22.89 | 24,000 |
| 2025-09-15 | $17.70 | $22.89 | 2,000 |
| 2025-09-12 | $17.38 | $22.47 | 400 |
| 2025-09-11 | $17.36 | $22.45 | 500 |
| 2025-09-10 | $17.30 | $22.37 | 2,200 |
| 2025-09-09 | $17.40 | $22.50 | 1,200 |
| 2025-09-08 | $17.50 | $22.63 | 2,200 |
| 2025-09-05 | $17.37 | $22.46 | 1,200 |
| 2025-09-04 | $17.38 | $22.47 | 1,200 |
| 2025-09-03 | $16.99 | $21.97 | 7,100 |
| 2025-09-02 | $17.00 | $21.98 | 0 |
| 2025-08-29 | $17.00 | $21.98 | 25,300 |
| 2025-08-28 | $17.11 | $22.12 | 400 |
| 2025-08-27 | $17.27 | $22.33 | 16,400 |
| 2025-08-26 | $17.25 | $22.31 | 8,800 |
| 2025-08-25 | $17.38 | $22.47 | 10,000 |
| 2025-08-22 | $17.38 | $22.47 | 9,400 |
| 2025-08-21 | $17.43 | $22.54 | 400 |
| 2025-08-20 | $17.41 | $22.51 | 8,100 |
| 2025-08-19 | $17.36 | $22.45 | 2,100 |
| 2025-08-18 | $17.40 | $22.50 | 3,500 |
| 2025-08-15 | $17.32 | $22.40 | 10,300 |
| 2025-08-14 | $17.47 | $22.59 | 14,100 |
| 2025-08-13 | $17.55 | $22.69 | 22,700 |
| 2025-08-12 | $17.60 | $22.76 | 2,500 |
| 2025-08-11 | $17.40 | $22.50 | 7,800 |
| 2025-08-08 | $17.28 | $22.34 | 7,300 |
| 2025-08-07 | $17.16 | $22.19 | 7,100 |
| 2025-08-06 | $16.95 | $21.92 | 3,900 |
| 2025-08-05 | $16.89 | $21.84 | 2,700 |
| 2025-08-04 | $16.82 | $21.75 | 2,100 |
| 2025-08-01 | $16.82 | $21.75 | 700 |
| 2025-07-31 | $16.87 | $21.81 | 15,900 |
| 2025-07-30 | $16.88 | $21.83 | 48,200 |
| 2025-07-29 | $16.92 | $21.88 | 2,200 |
| 2025-07-28 | $17.05 | $22.05 | 600 |
| 2025-07-25 | $16.95 | $21.92 | 700 |
| 2025-07-24 | $17.12 | $22.14 | 5,200 |
| 2025-07-23 | $16.82 | $21.75 | 9,700 |
| 2025-07-22 | $16.88 | $21.83 | 12,000 |
| 2025-07-21 | $16.91 | $21.87 | 20,800 |
| 2025-07-18 | $16.95 | $21.92 | 7,900 |
| 2025-07-17 | $16.90 | $21.85 | 508,300 |
| 2025-07-16 | $16.95 | $21.92 | 507,700 |
| 2025-07-15 | $17.10 | $22.11 | 11,400 |
| 2025-07-14 | $17.15 | $22.18 | 6,800 |
| 2025-07-11 | $17.27 | $22.33 | 1,400 |
| 2025-07-10 | $17.27 | $22.33 | 400 |
| 2025-07-09 | $17.24 | $22.29 | 1,600 |
| 2025-07-08 | $17.24 | $22.29 | 1,100 |
| 2025-07-07 | $17.32 | $22.40 | 900 |
| 2025-07-03 | $17.22 | $22.27 | 0 |
| 2025-07-02 | $17.22 | $22.27 | 500 |
| 2025-07-01 | $17.15 | $22.18 | 300 |
| 2025-06-30 | $17.15 | $22.18 | 1,200 |
| 2025-06-27 | $17.30 | $22.37 | 3,100 |
| 2025-06-26 | $17.20 | $22.24 | 400 |
| 2025-06-25 | $17.20 | $22.24 | 400 |
| 2025-06-24 | $17.20 | $22.24 | 1,800 |
| 2025-06-23 | $17.10 | $22.11 | 1,000 |
| 2025-06-20 | $17.20 | $22.24 | 700 |
| 2025-06-18 | $17.20 | $22.24 | 1,600 |
| 2025-06-17 | $17.10 | $22.11 | 5,000 |
| 2025-06-16 | $16.91 | $21.87 | 11,900 |
| 2025-06-13 | $17.27 | $22.33 | 6,800 |
| 2025-06-12 | $17.30 | $22.37 | 600 |
| 2025-06-11 | $17.25 | $22.31 | 4,300 |
| 2025-06-10 | $17.15 | $22.18 | 2,100 |
| 2025-06-09 | $17.13 | $22.15 | 3,100 |
| 2025-06-06 | $17.23 | $22.28 | 0 |
| 2025-06-05 | $17.23 | $22.28 | 2,300 |
| 2025-06-04 | $17.23 | $22.28 | 400 |
| 2025-06-03 | $17.32 | $22.40 | 67,200 |
| 2025-06-02 | $17.00 | $21.98 | 1,100 |
| 2025-05-30 | $17.11 | $22.12 | 3,300 |
| 2025-05-29 | $17.07 | $22.07 | 2,700 |
| 2025-05-28 | $17.20 | $21.85 | 800 |
| 2025-05-27 | $17.10 | $21.72 | 3,200 |
| 2025-05-23 | $17.40 | $22.10 | 3,600 |
| 2025-05-22 | $17.22 | $21.87 | 2,200 |
| 2025-05-21 | $17.11 | $21.73 | 2,100 |
| 2025-05-20 | $17.00 | $21.59 | 12,400 |
| 2025-05-19 | $16.90 | $21.47 | 16,900 |
| 2025-05-16 | $16.40 | $20.83 | 2,000 |
| 2025-05-15 | $16.38 | $20.80 | 6,400 |
| 2025-05-14 | $16.30 | $20.70 | 2,100 |
| 2025-05-13 | $16.30 | $20.70 | 6,500 |
| 2025-05-12 | $16.21 | $20.59 | 4,100 |
| 2025-05-09 | $16.30 | $20.70 | 7,900 |
| 2025-05-08 | $16.16 | $20.53 | 2,800 |
| 2025-05-07 | $16.11 | $20.46 | 800 |
| 2025-05-06 | $16.10 | $20.45 | 900 |
| 2025-05-05 | $16.11 | $20.46 | 17,700 |
| 2025-05-02 | $16.25 | $20.64 | 7,400 |
| 2025-05-01 | $16.36 | $20.78 | 5,600 |
| 2025-04-30 | $16.50 | $20.96 | 7,400 |
| 2025-04-29 | $16.54 | $21.01 | 8,500 |
| 2025-04-28 | $16.51 | $20.97 | 6,100 |
| 2025-04-25 | $16.55 | $21.02 | 4,400 |
| 2025-04-24 | $16.50 | $20.96 | 13,800 |
| 2025-04-23 | $16.55 | $21.02 | 7,500 |
| 2025-04-22 | $16.62 | $21.11 | 4,400 |
| 2025-04-21 | $16.83 | $21.38 | 0 |
| 2025-04-17 | $16.83 | $21.38 | 300 |
| 2025-04-16 | $16.57 | $21.05 | 500 |
| 2025-04-15 | $16.80 | $21.34 | 2,700 |
| 2025-04-14 | $16.90 | $21.47 | 5,100 |
| 2025-04-11 | $17.00 | $21.59 | 700 |
| 2025-04-10 | $17.13 | $21.75 | 500 |
| 2025-04-09 | $17.00 | $21.59 | 13,500 |
| 2025-04-08 | $17.14 | $21.77 | 6,100 |
| 2025-04-07 | $16.90 | $21.47 | 900 |
| 2025-04-04 | $17.00 | $21.59 | 2,100 |
| 2025-04-03 | $17.05 | $21.66 | 1,100 |
| 2025-04-02 | $17.12 | $21.74 | 1,400 |
| 2025-04-01 | $17.44 | $22.15 | 600 |
| 2025-03-31 | $17.17 | $21.81 | 8,400 |
| 2025-03-28 | $17.15 | $21.78 | 6,700 |
| 2025-03-27 | $17.04 | $21.64 | 5,700 |
| 2025-03-26 | $17.05 | $21.66 | 2,600 |
| 2025-03-25 | $16.98 | $21.56 | 1,800 |
| 2025-03-24 | $16.98 | $21.57 | 2,600 |
| 2025-03-21 | $17.00 | $21.59 | 41,700 |
| 2025-03-20 | $16.99 | $21.58 | 10,300 |
| 2025-03-19 | $16.90 | $21.47 | 6,400 |
| 2025-03-18 | $16.90 | $21.47 | 4,300 |
| 2025-03-17 | $17.00 | $21.59 | 10,000 |
| 2025-03-14 | $16.85 | $21.40 | 4,600 |
| 2025-03-13 | $16.85 | $21.40 | 1,300 |
| 2025-03-12 | $16.95 | $21.53 | 11,200 |
| 2025-03-11 | $16.90 | $21.47 | 1,100 |
| 2025-03-10 | $16.88 | $21.44 | 1,500 |
| 2025-03-07 | $17.01 | $21.60 | 1,400 |
| 2025-03-06 | $17.19 | $21.83 | 5,200 |
| 2025-03-05 | $17.01 | $21.60 | 5,500 |
| 2025-03-04 | $17.00 | $21.59 | 1,000 |
| 2025-03-03 | $16.81 | $21.35 | 2,100 |
| 2025-02-28 | $16.75 | $21.27 | 1,200 |
| 2025-02-27 | $16.75 | $21.27 | 4,900 |
| 2025-02-26 | $17.20 | $21.46 | 500 |
| 2025-02-25 | $16.96 | $21.16 | 1,000 |
| 2025-02-24 | $16.93 | $21.12 | 13,500 |
| 2025-02-21 | $16.72 | $20.86 | 6,900 |
| 2025-02-20 | $16.75 | $20.90 | 7,400 |
| 2025-02-19 | $16.75 | $20.90 | 4,800 |
| 2025-02-18 | $16.76 | $20.91 | 4,700 |
| 2025-02-14 | $16.75 | $20.90 | 2,600 |
| 2025-02-13 | $16.60 | $20.71 | 4,500 |
| 2025-02-12 | $16.51 | $20.60 | 3,700 |
| 2025-02-11 | $16.41 | $20.47 | 2,500 |
| 2025-02-10 | $16.52 | $20.61 | 2,200 |
| 2025-02-07 | $16.51 | $20.60 | 3,200 |
| 2025-02-06 | $16.65 | $20.77 | 200 |
| 2025-02-05 | $16.95 | $21.15 | 21,800 |
| 2025-02-04 | $16.78 | $20.93 | 8,000 |
| 2025-02-03 | $16.70 | $20.83 | 0 |
| 2025-01-31 | $16.70 | $20.83 | 1,800 |
| 2025-01-30 | $16.75 | $20.90 | 4,700 |
| 2025-01-29 | $16.60 | $20.71 | 3,200 |
| 2025-01-28 | $16.75 | $20.90 | 2,900 |
| 2025-01-27 | $16.60 | $20.71 | 2,400 |
| 2025-01-24 | $16.58 | $20.69 | 300 |
| 2025-01-23 | $16.40 | $20.46 | 1,500 |
| 2025-01-22 | $16.58 | $20.69 | 1,800 |
| 2025-01-21 | $16.90 | $21.08 | 4,800 |
| 2025-01-17 | $16.77 | $20.92 | 4,400 |
| 2025-01-16 | $16.30 | $20.34 | 3,300 |
| 2025-01-15 | $16.25 | $20.27 | 3,100 |
| 2025-01-14 | $15.95 | $19.90 | 1,800 |
| 2025-01-13 | $16.00 | $19.96 | 14,400 |
| 2025-01-10 | $16.02 | $19.99 | 5,600 |
| 2025-01-08 | $16.01 | $19.97 | 6,200 |
| 2025-01-07 | $16.15 | $20.15 | 13,600 |
| 2025-01-06 | $16.70 | $20.83 | 7,000 |
| 2025-01-03 | $16.26 | $20.29 | 5,200 |
| 2025-01-02 | $16.20 | $20.21 | 8,600 |