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
- 2025-03-28 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 | $16.77 | $17.04 | 0 |
| 2025-12-30 | $16.77 | $17.04 | 0 |
| 2025-12-29 | $16.77 | $17.04 | 0 |
| 2025-12-26 | $16.77 | $17.04 | 0 |
| 2025-12-24 | $16.77 | $17.04 | 0 |
| 2025-12-23 | $16.77 | $17.04 | 0 |
| 2025-12-22 | $16.77 | $17.04 | 0 |
| 2025-12-19 | $16.77 | $17.04 | 0 |
| 2025-12-18 | $16.77 | $17.04 | 0 |
| 2025-12-17 | $16.77 | $17.04 | 0 |
| 2025-12-16 | $16.77 | $17.04 | 0 |
| 2025-12-15 | $16.77 | $17.04 | 0 |
| 2025-12-12 | $16.77 | $17.04 | 0 |
| 2025-12-11 | $16.77 | $17.04 | 0 |
| 2025-12-10 | $16.77 | $17.04 | 0 |
| 2025-12-09 | $16.77 | $17.04 | 100 |
| 2025-12-08 | $16.17 | $16.43 | 0 |
| 2025-12-05 | $16.17 | $16.43 | 0 |
| 2025-12-04 | $16.17 | $16.43 | 0 |
| 2025-12-03 | $16.17 | $16.43 | 0 |
| 2025-12-02 | $16.17 | $16.43 | 0 |
| 2025-12-01 | $16.17 | $16.43 | 0 |
| 2025-11-28 | $16.17 | $16.43 | 0 |
| 2025-11-26 | $16.17 | $16.43 | 455 |
| 2025-11-25 | $16.15 | $16.41 | 7,121 |
| 2025-11-24 | $16.56 | $16.83 | 236 |
| 2025-11-21 | $15.00 | $15.24 | 0 |
| 2025-11-20 | $15.00 | $15.24 | 0 |
| 2025-11-19 | $15.00 | $15.24 | 0 |
| 2025-11-18 | $15.00 | $15.24 | 0 |
| 2025-11-17 | $15.00 | $15.24 | 0 |
| 2025-11-14 | $15.00 | $15.24 | 0 |
| 2025-11-13 | $15.00 | $15.24 | 0 |
| 2025-11-12 | $15.00 | $15.24 | 0 |
| 2025-11-11 | $15.00 | $15.24 | 0 |
| 2025-11-10 | $15.00 | $15.24 | 0 |
| 2025-11-07 | $15.00 | $15.24 | 0 |
| 2025-11-06 | $15.00 | $15.24 | 0 |
| 2025-11-05 | $15.00 | $15.24 | 0 |
| 2025-11-04 | $15.00 | $15.24 | 0 |
| 2025-11-03 | $15.00 | $15.24 | 0 |
| 2025-10-31 | $15.00 | $15.24 | 0 |
| 2025-10-30 | $15.00 | $15.24 | 0 |
| 2025-10-29 | $15.00 | $15.24 | 0 |
| 2025-10-28 | $15.00 | $15.24 | 0 |
| 2025-10-27 | $15.00 | $15.24 | 0 |
| 2025-10-24 | $15.00 | $15.24 | 0 |
| 2025-10-23 | $15.00 | $15.24 | 0 |
| 2025-10-22 | $15.00 | $15.24 | 0 |
| 2025-10-21 | $15.00 | $15.24 | 0 |
| 2025-10-20 | $15.00 | $15.24 | 0 |
| 2025-10-17 | $15.00 | $15.24 | 0 |
| 2025-10-16 | $15.00 | $15.24 | 0 |
| 2025-10-15 | $15.00 | $15.24 | 0 |
| 2025-10-14 | $15.00 | $15.24 | 0 |
| 2025-10-13 | $15.00 | $15.24 | 0 |
| 2025-10-10 | $15.00 | $15.24 | 152 |
| 2025-10-09 | $15.33 | $15.58 | 163 |
| 2025-10-08 | $13.05 | $13.26 | 0 |
| 2025-10-07 | $13.05 | $13.26 | 0 |
| 2025-10-06 | $13.05 | $13.26 | 0 |
| 2025-10-03 | $13.05 | $13.26 | 0 |
| 2025-10-02 | $13.05 | $13.26 | 0 |
| 2025-10-01 | $13.05 | $13.26 | 17,100 |
| 2025-09-30 | $12.54 | $12.74 | 17,987 |
| 2025-09-29 | $12.70 | $12.82 | 0 |
| 2025-09-26 | $12.70 | $12.82 | 0 |
| 2025-09-25 | $12.70 | $12.82 | 0 |
| 2025-09-24 | $12.70 | $12.82 | 0 |
| 2025-09-23 | $12.70 | $12.82 | 0 |
| 2025-09-22 | $12.70 | $12.82 | 0 |
| 2025-09-19 | $12.70 | $12.82 | 379 |
| 2025-09-18 | $12.75 | $12.86 | 224 |
| 2025-09-17 | $11.34 | $11.44 | 0 |
| 2025-09-16 | $11.34 | $11.44 | 0 |
| 2025-09-15 | $11.34 | $11.44 | 0 |
| 2025-09-12 | $11.34 | $11.44 | 0 |
| 2025-09-11 | $11.34 | $11.44 | 0 |
| 2025-09-10 | $11.34 | $11.44 | 0 |
| 2025-09-09 | $11.34 | $11.44 | 0 |
| 2025-09-08 | $11.34 | $11.44 | 0 |
| 2025-09-05 | $11.34 | $11.44 | 147 |
| 2025-09-04 | $12.45 | $12.56 | 0 |
| 2025-09-03 | $12.45 | $12.56 | 0 |
| 2025-09-02 | $12.45 | $12.56 | 0 |
| 2025-08-29 | $12.45 | $12.56 | 0 |
| 2025-08-28 | $12.45 | $12.56 | 135 |
| 2025-08-27 | $12.82 | $12.94 | 0 |
| 2025-08-26 | $12.82 | $12.94 | 0 |
| 2025-08-25 | $12.82 | $12.94 | 148 |
| 2025-08-22 | $12.47 | $12.58 | 0 |
| 2025-08-21 | $12.47 | $12.58 | 141 |
| 2025-08-20 | $11.62 | $11.73 | 0 |
| 2025-08-19 | $11.62 | $11.73 | 0 |
| 2025-08-18 | $11.62 | $11.73 | 0 |
| 2025-08-15 | $11.62 | $11.73 | 0 |
| 2025-08-14 | $11.62 | $11.73 | 0 |
| 2025-08-13 | $11.62 | $11.73 | 0 |
| 2025-08-12 | $11.62 | $11.73 | 0 |
| 2025-08-11 | $11.62 | $11.73 | 0 |
| 2025-08-08 | $11.62 | $11.73 | 658 |
| 2025-08-07 | $11.06 | $11.16 | 115 |
| 2025-08-06 | $11.25 | $11.35 | 0 |
| 2025-08-05 | $11.25 | $11.35 | 0 |
| 2025-08-04 | $11.25 | $11.35 | 105 |
| 2025-08-01 | $11.19 | $11.29 | 0 |
| 2025-07-31 | $11.19 | $11.29 | 4,027 |
| 2025-07-30 | $11.44 | $11.54 | 0 |
| 2025-07-29 | $11.44 | $11.54 | 0 |
| 2025-07-28 | $11.44 | $11.54 | 181 |
| 2025-07-25 | $11.39 | $11.49 | 0 |
| 2025-07-24 | $11.39 | $11.49 | 0 |
| 2025-07-23 | $11.39 | $11.49 | 209 |
| 2025-07-22 | $11.35 | $11.45 | 0 |
| 2025-07-21 | $11.35 | $11.45 | 191 |
| 2025-07-18 | $11.32 | $11.42 | 0 |
| 2025-07-17 | $11.32 | $11.42 | 100 |
| 2025-07-16 | $11.58 | $11.69 | 0 |
| 2025-07-15 | $11.58 | $11.69 | 0 |
| 2025-07-14 | $11.58 | $11.69 | 0 |
| 2025-07-11 | $11.58 | $11.69 | 0 |
| 2025-07-10 | $11.58 | $11.69 | 0 |
| 2025-07-09 | $11.58 | $11.69 | 0 |
| 2025-07-08 | $11.58 | $11.69 | 769 |
| 2025-07-07 | $11.75 | $11.86 | 375 |
| 2025-07-03 | $12.21 | $12.32 | 148 |
| 2025-07-02 | $12.20 | $12.31 | 0 |
| 2025-07-01 | $12.20 | $12.31 | 100 |
| 2025-06-30 | $12.32 | $12.43 | 249 |
| 2025-06-27 | $12.09 | $12.20 | 976 |
| 2025-06-26 | $10.97 | $11.07 | 141 |
| 2025-06-25 | $11.87 | $11.98 | 0 |
| 2025-06-24 | $11.87 | $11.98 | 100 |
| 2025-06-23 | $12.20 | $12.31 | 0 |
| 2025-06-20 | $12.20 | $12.31 | 0 |
| 2025-06-18 | $12.20 | $12.31 | 0 |
| 2025-06-17 | $12.20 | $12.31 | 0 |
| 2025-06-16 | $12.20 | $12.31 | 0 |
| 2025-06-13 | $12.20 | $12.31 | 0 |
| 2025-06-12 | $12.20 | $12.31 | 0 |
| 2025-06-11 | $12.20 | $12.31 | 0 |
| 2025-06-10 | $12.20 | $12.31 | 211 |
| 2025-06-09 | $11.82 | $11.93 | 0 |
| 2025-06-06 | $11.82 | $11.93 | 0 |
| 2025-06-05 | $11.82 | $11.93 | 0 |
| 2025-06-04 | $11.82 | $11.93 | 0 |
| 2025-06-03 | $11.82 | $11.93 | 618 |
| 2025-06-02 | $11.88 | $11.98 | 0 |
| 2025-05-30 | $11.88 | $11.98 | 0 |
| 2025-05-29 | $11.88 | $11.98 | 0 |
| 2025-05-28 | $11.88 | $11.98 | 209 |
| 2025-05-27 | $11.86 | $11.97 | 994 |
| 2025-05-23 | $11.74 | $11.85 | 0 |
| 2025-05-22 | $11.74 | $11.85 | 0 |
| 2025-05-21 | $11.74 | $11.85 | 0 |
| 2025-05-20 | $11.74 | $11.85 | 0 |
| 2025-05-19 | $11.74 | $11.85 | 302 |
| 2025-05-16 | $11.82 | $11.92 | 244 |
| 2025-05-15 | $12.13 | $12.24 | 0 |
| 2025-05-14 | $12.13 | $12.24 | 0 |
| 2025-05-13 | $12.13 | $12.24 | 157 |
| 2025-05-12 | $12.22 | $12.34 | 354 |
| 2025-05-09 | $13.00 | $13.12 | 0 |
| 2025-05-08 | $13.00 | $13.12 | 0 |
| 2025-05-07 | $13.00 | $13.12 | 0 |
| 2025-05-06 | $13.00 | $13.12 | 0 |
| 2025-05-05 | $13.00 | $13.12 | 370 |
| 2025-05-02 | $13.00 | $13.12 | 0 |
| 2025-05-01 | $13.00 | $13.12 | 0 |
| 2025-04-30 | $13.00 | $13.12 | 0 |
| 2025-04-29 | $13.00 | $13.12 | 0 |
| 2025-04-28 | $13.00 | $13.12 | 175 |
| 2025-04-25 | $13.12 | $13.24 | 0 |
| 2025-04-24 | $13.12 | $13.24 | 240 |
| 2025-04-23 | $12.21 | $12.32 | 0 |
| 2025-04-22 | $12.21 | $12.32 | 0 |
| 2025-04-21 | $12.21 | $12.32 | 0 |
| 2025-04-17 | $12.21 | $12.32 | 421 |
| 2025-04-16 | $14.44 | $14.57 | 0 |
| 2025-04-15 | $14.44 | $14.57 | 0 |
| 2025-04-14 | $14.44 | $14.57 | 0 |
| 2025-04-11 | $14.44 | $14.57 | 118 |
| 2025-04-10 | $14.45 | $14.58 | 0 |
| 2025-04-09 | $14.45 | $14.58 | 0 |
| 2025-04-08 | $14.45 | $14.58 | 0 |
| 2025-04-07 | $14.45 | $14.58 | 217 |
| 2025-04-04 | $14.45 | $14.58 | 126 |
| 2025-04-03 | $12.32 | $12.43 | 124 |
| 2025-04-02 | $14.00 | $14.13 | 0 |
| 2025-04-01 | $14.00 | $14.13 | 0 |
| 2025-03-31 | $14.00 | $14.13 | 13,181 |
| 2025-03-28 | $15.17 | $15.17 | 1,139 |