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
- 2020-11-16 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 | $16.64 | $16.64 | 0 |
| 2025-12-30 | $16.64 | $16.64 | 500 |
| 2025-12-29 | $16.99 | $16.99 | 600 |
| 2025-12-26 | $16.72 | $16.72 | 500 |
| 2025-12-24 | $16.75 | $16.75 | 500 |
| 2025-12-23 | $16.75 | $16.75 | 2,500 |
| 2025-12-22 | $17.37 | $17.37 | 1,200 |
| 2025-12-19 | $17.03 | $17.03 | 0 |
| 2025-12-18 | $17.03 | $17.03 | 900 |
| 2025-12-17 | $16.50 | $16.50 | 1,200 |
| 2025-12-16 | $16.91 | $16.91 | 0 |
| 2025-12-15 | $16.91 | $16.91 | 0 |
| 2025-12-12 | $16.91 | $16.91 | 0 |
| 2025-12-11 | $16.91 | $16.91 | 900 |
| 2025-12-10 | $16.81 | $16.81 | 4,000 |
| 2025-12-09 | $16.91 | $16.91 | 2,400 |
| 2025-12-08 | $16.75 | $16.75 | 3,800 |
| 2025-12-05 | $18.05 | $18.05 | 5,400 |
| 2025-12-04 | $16.79 | $16.79 | 0 |
| 2025-12-03 | $16.79 | $16.79 | 0 |
| 2025-12-02 | $16.79 | $16.79 | 400 |
| 2025-12-01 | $16.79 | $16.79 | 1,000 |
| 2025-11-28 | $16.70 | $16.70 | 3,400 |
| 2025-11-26 | $16.00 | $16.00 | 1,600 |
| 2025-11-25 | $15.99 | $15.99 | 5,100 |
| 2025-11-24 | $15.77 | $15.77 | 800 |
| 2025-11-21 | $15.93 | $15.93 | 2,800 |
| 2025-11-20 | $16.08 | $16.08 | 2,700 |
| 2025-11-19 | $15.82 | $15.82 | 1,100 |
| 2025-11-18 | $15.70 | $15.70 | 2,300 |
| 2025-11-17 | $16.02 | $16.02 | 5,400 |
| 2025-11-14 | $16.16 | $16.16 | 900 |
| 2025-11-13 | $16.33 | $16.33 | 1,600 |
| 2025-11-12 | $16.80 | $16.80 | 2,100 |
| 2025-11-11 | $16.34 | $16.34 | 47,400 |
| 2025-11-10 | $17.50 | $17.50 | 0 |
| 2025-11-07 | $17.50 | $17.50 | 5,900 |
| 2025-11-06 | $17.24 | $17.24 | 7,900 |
| 2025-11-05 | $17.00 | $17.00 | 200 |
| 2025-11-04 | $17.10 | $17.10 | 700 |
| 2025-11-03 | $17.75 | $17.75 | 900 |
| 2025-10-31 | $17.78 | $17.78 | 3,000 |
| 2025-10-30 | $17.00 | $17.00 | 1,500 |
| 2025-10-29 | $17.75 | $17.75 | 1,100 |
| 2025-10-28 | $17.20 | $17.20 | 900 |
| 2025-10-27 | $17.74 | $17.74 | 0 |
| 2025-10-24 | $17.74 | $17.74 | 3,900 |
| 2025-10-23 | $16.66 | $16.66 | 400 |
| 2025-10-22 | $17.92 | $17.92 | 2,500 |
| 2025-10-21 | $18.36 | $18.36 | 500 |
| 2025-10-20 | $18.18 | $18.18 | 3,200 |
| 2025-10-17 | $18.00 | $18.00 | 3,500 |
| 2025-10-16 | $17.54 | $17.54 | 2,200 |
| 2025-10-15 | $18.00 | $18.00 | 1,800 |
| 2025-10-14 | $17.95 | $17.95 | 1,100 |
| 2025-10-13 | $17.63 | $17.63 | 3,200 |
| 2025-10-10 | $18.00 | $18.00 | 0 |
| 2025-10-09 | $18.00 | $18.00 | 1,200 |
| 2025-10-08 | $18.36 | $18.36 | 0 |
| 2025-10-07 | $18.36 | $18.36 | 400 |
| 2025-10-06 | $18.98 | $18.98 | 600 |
| 2025-10-03 | $19.08 | $19.08 | 700 |
| 2025-10-02 | $18.82 | $18.82 | 800 |
| 2025-10-01 | $19.00 | $19.00 | 5,800 |
| 2025-09-30 | $18.50 | $18.50 | 5,200 |
| 2025-09-29 | $18.05 | $18.05 | 4,800 |
| 2025-09-26 | $16.90 | $16.90 | 600 |
| 2025-09-25 | $17.10 | $17.10 | 2,100 |
| 2025-09-24 | $17.31 | $17.31 | 4,300 |
| 2025-09-23 | $16.95 | $16.95 | 2,400 |
| 2025-09-22 | $16.35 | $16.35 | 5,400 |
| 2025-09-19 | $16.20 | $16.20 | 26,400 |
| 2025-09-18 | $14.70 | $14.70 | 6,800 |
| 2025-09-17 | $14.79 | $14.79 | 12,500 |
| 2025-09-16 | $14.70 | $14.70 | 5,500 |
| 2025-09-15 | $15.39 | $15.39 | 3,300 |
| 2025-09-12 | $16.08 | $16.08 | 1,800 |
| 2025-09-11 | $16.31 | $16.31 | 7,300 |
| 2025-09-10 | $16.62 | $16.62 | 1,600 |
| 2025-09-09 | $16.75 | $16.75 | 8,700 |
| 2025-09-08 | $16.43 | $16.43 | 900 |
| 2025-09-05 | $16.23 | $16.23 | 8,600 |
| 2025-09-04 | $15.86 | $15.86 | 1,800 |
| 2025-09-03 | $15.82 | $15.82 | 3,300 |
| 2025-09-02 | $16.50 | $16.50 | 8,000 |
| 2025-08-29 | $17.07 | $17.07 | 7,400 |
| 2025-08-28 | $17.35 | $17.35 | 13,700 |
| 2025-08-27 | $18.01 | $18.01 | 16,800 |
| 2025-08-26 | $19.63 | $19.63 | 8,200 |
| 2025-08-25 | $19.00 | $19.00 | 0 |
| 2025-08-22 | $19.00 | $19.00 | 1,800 |
| 2025-08-21 | $18.40 | $18.40 | 7,300 |
| 2025-08-20 | $18.36 | $18.36 | 500 |
| 2025-08-19 | $18.55 | $18.55 | 1,100 |
| 2025-08-18 | $19.84 | $19.84 | 600 |
| 2025-08-15 | $18.01 | $18.01 | 2,400 |
| 2025-08-14 | $17.50 | $17.50 | 5,400 |
| 2025-08-13 | $16.99 | $16.99 | 13,800 |
| 2025-08-12 | $17.50 | $17.50 | 6,200 |
| 2025-08-11 | $17.15 | $17.15 | 4,900 |
| 2025-08-08 | $17.25 | $17.25 | 2,300 |
| 2025-08-07 | $17.95 | $17.95 | 3,200 |
| 2025-08-06 | $18.26 | $18.26 | 800 |
| 2025-08-05 | $18.28 | $18.28 | 0 |
| 2025-08-04 | $18.28 | $18.28 | 1,100 |
| 2025-08-01 | $19.09 | $19.09 | 1,700 |
| 2025-07-31 | $18.70 | $18.70 | 0 |
| 2025-07-30 | $18.70 | $18.70 | 2,300 |
| 2025-07-29 | $19.10 | $19.10 | 200 |
| 2025-07-28 | $19.57 | $19.57 | 1,400 |
| 2025-07-25 | $19.07 | $19.07 | 2,800 |
| 2025-07-24 | $19.00 | $19.00 | 4,500 |
| 2025-07-23 | $18.55 | $18.55 | 0 |
| 2025-07-22 | $18.55 | $18.55 | 1,700 |
| 2025-07-21 | $19.67 | $19.67 | 0 |
| 2025-07-18 | $19.67 | $19.67 | 700 |
| 2025-07-17 | $18.50 | $18.50 | 3,800 |
| 2025-07-16 | $18.60 | $18.60 | 1,500 |
| 2025-07-15 | $17.95 | $17.95 | 1,000 |
| 2025-07-14 | $17.80 | $17.80 | 1,000 |
| 2025-07-11 | $17.80 | $17.80 | 300 |
| 2025-07-10 | $17.92 | $17.92 | 800 |
| 2025-07-09 | $18.30 | $18.30 | 2,100 |
| 2025-07-08 | $18.08 | $18.08 | 1,800 |
| 2025-07-07 | $18.01 | $18.01 | 2,200 |
| 2025-07-03 | $18.01 | $18.01 | 700 |
| 2025-07-02 | $17.21 | $17.21 | 500 |
| 2025-07-01 | $17.25 | $17.25 | 0 |
| 2025-06-30 | $17.25 | $17.25 | 1,700 |
| 2025-06-27 | $17.15 | $17.15 | 40,200 |
| 2025-06-26 | $17.94 | $17.94 | 37,500 |
| 2025-06-25 | $17.00 | $17.00 | 3,600 |
| 2025-06-24 | $18.00 | $18.00 | 9,300 |
| 2025-06-23 | $17.50 | $17.50 | 1,100 |
| 2025-06-20 | $17.44 | $17.44 | 300 |
| 2025-06-18 | $17.90 | $17.90 | 900 |
| 2025-06-17 | $17.73 | $17.73 | 1,900 |
| 2025-06-16 | $19.25 | $19.25 | 1,300 |
| 2025-06-13 | $19.61 | $19.61 | 0 |
| 2025-06-12 | $19.61 | $19.61 | 800 |
| 2025-06-11 | $19.25 | $19.25 | 11,000 |
| 2025-06-10 | $19.10 | $19.10 | 900 |
| 2025-06-09 | $18.31 | $18.31 | 2,500 |
| 2025-06-06 | $19.00 | $19.00 | 1,100 |
| 2025-06-05 | $18.80 | $18.80 | 2,200 |
| 2025-06-04 | $18.60 | $18.60 | 1,200 |
| 2025-06-03 | $18.84 | $18.84 | 1,300 |
| 2025-06-02 | $18.61 | $18.61 | 1,900 |
| 2025-05-30 | $18.43 | $18.43 | 1,200 |
| 2025-05-29 | $18.36 | $18.36 | 1,300 |
| 2025-05-28 | $17.80 | $17.80 | 3,900 |
| 2025-05-27 | $18.00 | $18.00 | 4,300 |
| 2025-05-23 | $18.20 | $18.20 | 1,400 |
| 2025-05-22 | $19.00 | $19.00 | 1,500 |
| 2025-05-21 | $17.91 | $17.91 | 19,700 |
| 2025-05-20 | $17.42 | $17.42 | 10,000 |
| 2025-05-19 | $16.92 | $16.92 | 2,100 |
| 2025-05-16 | $16.59 | $16.59 | 3,100 |
| 2025-05-15 | $17.35 | $17.35 | 600 |
| 2025-05-14 | $16.72 | $16.72 | 5,600 |
| 2025-05-13 | $17.00 | $17.00 | 900 |
| 2025-05-12 | $16.73 | $16.73 | 800 |
| 2025-05-09 | $16.78 | $16.78 | 2,300 |
| 2025-05-08 | $17.25 | $17.25 | 3,600 |
| 2025-05-07 | $17.42 | $17.42 | 200 |
| 2025-05-06 | $17.41 | $17.41 | 500 |
| 2025-05-05 | $17.84 | $17.84 | 800 |
| 2025-05-02 | $17.55 | $17.55 | 300 |
| 2025-05-01 | $17.66 | $17.66 | 2,800 |
| 2025-04-30 | $17.26 | $17.26 | 1,100 |
| 2025-04-29 | $17.50 | $17.50 | 4,000 |
| 2025-04-28 | $17.26 | $17.26 | 0 |
| 2025-04-25 | $17.26 | $17.26 | 2,800 |
| 2025-04-24 | $17.14 | $17.14 | 0 |
| 2025-04-23 | $17.14 | $17.14 | 6,500 |
| 2025-04-22 | $17.72 | $17.72 | 4,200 |
| 2025-04-21 | $16.74 | $16.74 | 3,600 |
| 2025-04-17 | $16.74 | $16.74 | 1,300 |
| 2025-04-16 | $16.75 | $16.75 | 500 |
| 2025-04-15 | $16.67 | $16.67 | 0 |
| 2025-04-14 | $16.67 | $16.67 | 5,200 |
| 2025-04-11 | $16.16 | $16.16 | 10,600 |
| 2025-04-10 | $13.50 | $13.50 | 34,100 |
| 2025-04-09 | $15.17 | $15.17 | 34,100 |
| 2025-04-08 | $15.22 | $15.22 | 12,200 |
| 2025-04-07 | $17.30 | $17.30 | 78,800 |
| 2025-04-04 | $17.30 | $17.30 | 1,600 |
| 2025-04-03 | $19.06 | $19.06 | 200 |
| 2025-04-02 | $19.05 | $19.05 | 10,600 |
| 2025-04-01 | $19.10 | $19.10 | 14,700 |
| 2025-03-31 | $19.78 | $19.78 | 2,300 |
| 2025-03-28 | $19.34 | $19.34 | 5,700 |
| 2025-03-27 | $17.70 | $17.70 | 4,000 |
| 2025-03-26 | $16.75 | $16.75 | 2,000 |
| 2025-03-25 | $16.82 | $16.82 | 0 |
| 2025-03-24 | $16.82 | $16.82 | 700 |
| 2025-03-21 | $16.71 | $16.71 | 0 |
| 2025-03-20 | $16.71 | $16.71 | 500 |
| 2025-03-19 | $17.83 | $17.83 | 1,300 |
| 2025-03-18 | $18.34 | $18.34 | 10,700 |
| 2025-03-17 | $17.80 | $17.80 | 800 |
| 2025-03-14 | $17.44 | $17.44 | 900 |
| 2025-03-13 | $17.00 | $17.00 | 0 |
| 2025-03-12 | $17.00 | $17.00 | 600 |
| 2025-03-11 | $16.78 | $16.78 | 0 |
| 2025-03-10 | $16.78 | $16.78 | 1,500 |
| 2025-03-07 | $17.95 | $17.95 | 7,500 |
| 2025-03-06 | $18.22 | $18.22 | 200 |
| 2025-03-05 | $18.74 | $18.74 | 300 |
| 2025-03-04 | $18.30 | $18.30 | 2,200 |
| 2025-03-03 | $18.30 | $18.30 | 3,300 |
| 2025-02-28 | $17.80 | $17.80 | 1,100 |
| 2025-02-27 | $18.89 | $18.89 | 0 |
| 2025-02-26 | $18.89 | $18.89 | 400 |
| 2025-02-25 | $18.20 | $18.20 | 2,600 |
| 2025-02-24 | $18.47 | $18.47 | 0 |
| 2025-02-21 | $18.47 | $18.47 | 200 |
| 2025-02-20 | $18.35 | $18.35 | 2,600 |
| 2025-02-19 | $18.42 | $18.42 | 1,500 |
| 2025-02-18 | $18.79 | $18.79 | 700 |
| 2025-02-14 | $18.95 | $18.95 | 4,100 |
| 2025-02-13 | $18.95 | $18.95 | 500 |
| 2025-02-12 | $18.51 | $18.51 | 1,900 |
| 2025-02-11 | $18.35 | $18.35 | 0 |
| 2025-02-10 | $18.35 | $18.35 | 3,600 |
| 2025-02-07 | $19.10 | $19.10 | 400 |
| 2025-02-06 | $19.14 | $19.14 | 1,300 |
| 2025-02-05 | $19.18 | $19.18 | 2,300 |
| 2025-02-04 | $19.35 | $19.35 | 1,400 |
| 2025-02-03 | $19.50 | $19.50 | 1,400 |
| 2025-01-31 | $19.10 | $19.10 | 2,100 |
| 2025-01-30 | $18.56 | $18.56 | 300 |
| 2025-01-29 | $18.64 | $18.64 | 300 |
| 2025-01-28 | $18.09 | $18.09 | 1,800 |
| 2025-01-27 | $18.71 | $18.71 | 5,100 |
| 2025-01-24 | $18.50 | $18.50 | 4,100 |
| 2025-01-23 | $17.33 | $17.33 | 5,100 |
| 2025-01-22 | $17.54 | $17.54 | 600 |
| 2025-01-21 | $17.66 | $17.66 | 1,700 |
| 2025-01-17 | $17.50 | $17.50 | 14,300 |
| 2025-01-16 | $18.09 | $18.09 | 0 |
| 2025-01-15 | $18.09 | $18.09 | 9,500 |
| 2025-01-14 | $17.88 | $17.88 | 3,200 |
| 2025-01-13 | $17.49 | $17.49 | 5,100 |
| 2025-01-10 | $17.60 | $17.60 | 1,900 |
| 2025-01-08 | $17.55 | $17.55 | 6,800 |
| 2025-01-07 | $18.73 | $18.73 | 400 |
| 2025-01-06 | $18.69 | $18.69 | 500 |
| 2025-01-03 | $18.80 | $18.80 | 500 |
| 2025-01-02 | $19.48 | $19.48 | 1,100 |