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
- 2018-02-16 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 | $19.00 | $23.75 | 300 |
| 2025-12-30 | $19.00 | $23.75 | 1,000 |
| 2025-12-29 | $18.99 | $23.74 | 1,700 |
| 2025-12-26 | $18.99 | $23.74 | 1,100 |
| 2025-12-24 | $18.87 | $23.59 | 100 |
| 2025-12-23 | $18.87 | $23.59 | 2,300 |
| 2025-12-22 | $18.70 | $23.38 | 300 |
| 2025-12-19 | $18.50 | $23.13 | 600 |
| 2025-12-18 | $18.50 | $23.13 | 2,500 |
| 2025-12-17 | $18.49 | $23.12 | 600 |
| 2025-12-16 | $18.33 | $22.92 | 2,100 |
| 2025-12-15 | $18.32 | $22.90 | 0 |
| 2025-12-12 | $18.32 | $22.90 | 5,000 |
| 2025-12-11 | $18.30 | $22.88 | 700 |
| 2025-12-10 | $18.26 | $22.83 | 0 |
| 2025-12-09 | $18.26 | $22.83 | 200 |
| 2025-12-08 | $18.25 | $22.82 | 0 |
| 2025-12-05 | $18.25 | $22.82 | 0 |
| 2025-12-04 | $18.25 | $22.82 | 10,300 |
| 2025-12-03 | $18.27 | $22.84 | 200 |
| 2025-12-02 | $18.30 | $22.88 | 5,500 |
| 2025-12-01 | $18.33 | $22.92 | 0 |
| 2025-11-28 | $18.33 | $22.92 | 2,000 |
| 2025-11-26 | $18.39 | $22.99 | 400 |
| 2025-11-25 | $18.30 | $22.88 | 1,200 |
| 2025-11-24 | $18.40 | $23.00 | 0 |
| 2025-11-21 | $18.40 | $23.00 | 1,600 |
| 2025-11-20 | $18.60 | $23.25 | 0 |
| 2025-11-19 | $18.60 | $23.25 | 300 |
| 2025-11-18 | $18.29 | $22.87 | 200 |
| 2025-11-17 | $18.47 | $23.09 | 0 |
| 2025-11-14 | $18.47 | $23.09 | 300 |
| 2025-11-13 | $18.19 | $22.75 | 7,300 |
| 2025-11-12 | $18.20 | $22.75 | 13,500 |
| 2025-11-11 | $18.45 | $23.07 | 0 |
| 2025-11-10 | $18.45 | $23.07 | 0 |
| 2025-11-07 | $18.45 | $23.07 | 0 |
| 2025-11-06 | $18.45 | $23.07 | 0 |
| 2025-11-05 | $18.45 | $23.07 | 6,500 |
| 2025-11-04 | $18.46 | $23.08 | 300 |
| 2025-11-03 | $18.47 | $23.09 | 0 |
| 2025-10-31 | $18.47 | $23.09 | 0 |
| 2025-10-30 | $18.47 | $23.09 | 400 |
| 2025-10-29 | $18.49 | $23.12 | 2,900 |
| 2025-10-28 | $18.34 | $22.93 | 1,100 |
| 2025-10-27 | $17.43 | $21.79 | 400 |
| 2025-10-24 | $17.50 | $21.88 | 1,000 |
| 2025-10-23 | $17.38 | $21.73 | 200 |
| 2025-10-22 | $17.37 | $21.72 | 7,400 |
| 2025-10-21 | $17.29 | $21.62 | 400 |
| 2025-10-20 | $17.34 | $21.68 | 2,800 |
| 2025-10-17 | $17.38 | $21.73 | 700 |
| 2025-10-16 | $17.44 | $21.80 | 1,900 |
| 2025-10-15 | $17.98 | $22.48 | 0 |
| 2025-10-14 | $17.98 | $22.48 | 0 |
| 2025-10-13 | $17.98 | $22.48 | 500 |
| 2025-10-10 | $17.70 | $22.13 | 600 |
| 2025-10-09 | $17.70 | $22.13 | 300 |
| 2025-10-08 | $17.70 | $22.13 | 200 |
| 2025-10-07 | $17.50 | $21.88 | 600 |
| 2025-10-06 | $17.48 | $21.85 | 600 |
| 2025-10-03 | $17.49 | $21.87 | 0 |
| 2025-10-02 | $17.49 | $21.87 | 100 |
| 2025-10-01 | $17.49 | $21.87 | 6,100 |
| 2025-09-30 | $17.50 | $21.88 | 0 |
| 2025-09-29 | $17.50 | $21.88 | 1,000 |
| 2025-09-26 | $17.09 | $21.37 | 1,200 |
| 2025-09-25 | $16.96 | $21.20 | 600 |
| 2025-09-24 | $16.95 | $21.19 | 3,600 |
| 2025-09-23 | $17.00 | $21.25 | 5,100 |
| 2025-09-22 | $16.98 | $21.23 | 400 |
| 2025-09-19 | $17.00 | $21.25 | 23,800 |
| 2025-09-18 | $16.95 | $21.19 | 1,900 |
| 2025-09-17 | $16.95 | $21.19 | 4,100 |
| 2025-09-16 | $17.00 | $21.25 | 500 |
| 2025-09-15 | $17.18 | $21.48 | 0 |
| 2025-09-12 | $17.18 | $21.48 | 500 |
| 2025-09-11 | $17.06 | $20.99 | 6,300 |
| 2025-09-10 | $17.45 | $21.47 | 2,100 |
| 2025-09-09 | $17.35 | $21.35 | 7,200 |
| 2025-09-08 | $17.30 | $21.29 | 6,300 |
| 2025-09-05 | $17.90 | $22.02 | 0 |
| 2025-09-04 | $17.90 | $22.02 | 3,200 |
| 2025-09-03 | $18.88 | $23.23 | 3,200 |
| 2025-09-02 | $16.90 | $20.79 | 200 |
| 2025-08-29 | $16.90 | $20.79 | 200 |
| 2025-08-28 | $16.81 | $20.68 | 0 |
| 2025-08-27 | $16.81 | $20.68 | 300 |
| 2025-08-26 | $16.81 | $20.68 | 500 |
| 2025-08-25 | $16.88 | $20.77 | 100 |
| 2025-08-22 | $16.69 | $20.53 | 400 |
| 2025-08-21 | $16.45 | $20.24 | 0 |
| 2025-08-20 | $16.45 | $20.24 | 0 |
| 2025-08-19 | $16.45 | $20.24 | 1,300 |
| 2025-08-18 | $16.40 | $20.18 | 8,100 |
| 2025-08-15 | $17.00 | $20.92 | 0 |
| 2025-08-14 | $17.00 | $20.92 | 1,300 |
| 2025-08-13 | $17.14 | $21.09 | 0 |
| 2025-08-12 | $17.14 | $21.09 | 500 |
| 2025-08-11 | $17.14 | $21.09 | 5,900 |
| 2025-08-08 | $17.50 | $21.53 | 0 |
| 2025-08-07 | $17.50 | $21.53 | 500 |
| 2025-08-06 | $17.29 | $21.27 | 1,500 |
| 2025-08-05 | $17.29 | $21.28 | 10,200 |
| 2025-08-04 | $16.82 | $20.70 | 100 |
| 2025-08-01 | $16.85 | $20.73 | 0 |
| 2025-07-31 | $16.85 | $20.73 | 200 |
| 2025-07-30 | $16.16 | $19.88 | 1,400 |
| 2025-07-29 | $15.98 | $19.66 | 12,000 |
| 2025-07-28 | $15.95 | $19.63 | 11,900 |
| 2025-07-25 | $15.54 | $19.11 | 1,100 |
| 2025-07-24 | $15.54 | $19.12 | 8,000 |
| 2025-07-23 | $15.55 | $19.13 | 3,300 |
| 2025-07-22 | $15.60 | $19.19 | 4,700 |
| 2025-07-21 | $15.65 | $19.26 | 0 |
| 2025-07-18 | $15.65 | $19.26 | 1,600 |
| 2025-07-17 | $15.59 | $19.18 | 5,400 |
| 2025-07-16 | $15.53 | $19.11 | 26,500 |
| 2025-07-15 | $15.50 | $19.07 | 25,000 |
| 2025-07-14 | $15.55 | $19.13 | 2,700 |
| 2025-07-11 | $15.84 | $19.49 | 1,600 |
| 2025-07-10 | $15.84 | $19.49 | 0 |
| 2025-07-09 | $15.84 | $19.49 | 300 |
| 2025-07-08 | $15.83 | $19.48 | 1,300 |
| 2025-07-07 | $15.85 | $19.50 | 3,600 |
| 2025-07-03 | $16.02 | $19.71 | 3,000 |
| 2025-07-02 | $16.00 | $19.69 | 700 |
| 2025-07-01 | $16.03 | $19.72 | 1,100 |
| 2025-06-30 | $15.98 | $19.66 | 200 |
| 2025-06-27 | $15.98 | $19.66 | 600 |
| 2025-06-26 | $16.00 | $19.69 | 1,500 |
| 2025-06-25 | $16.00 | $19.69 | 1,300 |
| 2025-06-24 | $16.01 | $19.71 | 3,400 |
| 2025-06-23 | $16.00 | $19.69 | 400 |
| 2025-06-20 | $16.00 | $19.69 | 0 |
| 2025-06-18 | $16.00 | $19.69 | 0 |
| 2025-06-17 | $16.00 | $19.69 | 500 |
| 2025-06-16 | $15.99 | $19.67 | 900 |
| 2025-06-13 | $15.99 | $19.68 | 600 |
| 2025-06-12 | $16.00 | $19.69 | 4,200 |
| 2025-06-11 | $15.35 | $18.89 | 1,700 |
| 2025-06-10 | $15.24 | $18.75 | 1,500 |
| 2025-06-09 | $15.25 | $18.76 | 600 |
| 2025-06-06 | $15.14 | $18.63 | 200 |
| 2025-06-05 | $15.15 | $18.64 | 100 |
| 2025-06-04 | $15.15 | $18.64 | 300 |
| 2025-06-03 | $15.15 | $18.64 | 5,200 |
| 2025-06-02 | $15.00 | $18.46 | 4,300 |
| 2025-05-30 | $15.00 | $18.46 | 200 |
| 2025-05-29 | $15.00 | $18.46 | 3,000 |
| 2025-05-28 | $15.00 | $18.46 | 7,700 |
| 2025-05-27 | $15.09 | $18.57 | 1,400 |
| 2025-05-23 | $15.07 | $18.54 | 300 |
| 2025-05-22 | $15.09 | $18.57 | 2,700 |
| 2025-05-21 | $15.15 | $18.64 | 300 |
| 2025-05-20 | $15.15 | $18.64 | 900 |
| 2025-05-19 | $15.15 | $18.64 | 0 |
| 2025-05-16 | $15.15 | $18.64 | 0 |
| 2025-05-15 | $15.15 | $18.64 | 0 |
| 2025-05-14 | $15.15 | $18.64 | 2,500 |
| 2025-05-13 | $15.05 | $18.52 | 1,700 |
| 2025-05-12 | $14.92 | $18.36 | 7,700 |
| 2025-05-09 | $14.77 | $18.17 | 1,300 |
| 2025-05-08 | $14.77 | $18.17 | 0 |
| 2025-05-07 | $14.77 | $18.17 | 3,100 |
| 2025-05-06 | $14.85 | $18.27 | 0 |
| 2025-05-05 | $14.85 | $18.27 | 300 |
| 2025-05-02 | $14.86 | $18.28 | 1,200 |
| 2025-05-01 | $14.85 | $18.27 | 300 |
| 2025-04-30 | $14.89 | $18.32 | 100 |
| 2025-04-29 | $14.90 | $18.33 | 12,800 |
| 2025-04-28 | $13.75 | $16.92 | 500 |
| 2025-04-25 | $13.80 | $16.98 | 900 |
| 2025-04-24 | $13.85 | $17.04 | 600 |
| 2025-04-23 | $13.89 | $17.09 | 300 |
| 2025-04-22 | $13.89 | $17.09 | 3,900 |
| 2025-04-21 | $13.90 | $17.10 | 0 |
| 2025-04-17 | $13.90 | $17.10 | 1,800 |
| 2025-04-16 | $12.98 | $15.97 | 8,100 |
| 2025-04-15 | $12.59 | $15.49 | 1,000 |
| 2025-04-14 | $12.50 | $15.38 | 900 |
| 2025-04-11 | $12.50 | $15.38 | 0 |
| 2025-04-10 | $12.50 | $15.38 | 0 |
| 2025-04-09 | $12.50 | $15.38 | 9,800 |
| 2025-04-08 | $12.38 | $15.23 | 10,700 |
| 2025-04-07 | $12.45 | $15.32 | 1,000 |
| 2025-04-04 | $12.50 | $15.38 | 5,500 |
| 2025-04-03 | $12.59 | $15.49 | 3,800 |
| 2025-04-02 | $12.59 | $15.49 | 0 |
| 2025-04-01 | $12.59 | $15.49 | 0 |
| 2025-03-31 | $12.59 | $15.49 | 200 |
| 2025-03-28 | $12.59 | $15.49 | 300 |
| 2025-03-27 | $12.50 | $15.38 | 1,100 |
| 2025-03-26 | $12.40 | $15.26 | 4,200 |
| 2025-03-25 | $12.50 | $15.38 | 4,000 |
| 2025-03-24 | $12.50 | $15.38 | 0 |
| 2025-03-21 | $12.50 | $15.38 | 8,800 |
| 2025-03-20 | $12.55 | $15.44 | 0 |
| 2025-03-19 | $12.55 | $15.44 | 1,700 |
| 2025-03-18 | $12.50 | $15.38 | 0 |
| 2025-03-17 | $12.50 | $15.38 | 5,700 |
| 2025-03-14 | $12.32 | $15.16 | 6,600 |
| 2025-03-13 | $12.50 | $15.07 | 4,600 |
| 2025-03-12 | $12.50 | $15.07 | 4,300 |
| 2025-03-11 | $12.41 | $14.96 | 2,700 |
| 2025-03-10 | $12.45 | $15.01 | 6,500 |
| 2025-03-07 | $12.51 | $15.08 | 9,200 |
| 2025-03-06 | $12.65 | $15.25 | 5,000 |
| 2025-03-05 | $12.60 | $15.19 | 2,200 |
| 2025-03-04 | $12.60 | $15.19 | 11,200 |
| 2025-03-03 | $12.66 | $15.27 | 6,600 |
| 2025-02-28 | $12.70 | $15.31 | 23,800 |
| 2025-02-27 | $12.70 | $15.31 | 4,800 |
| 2025-02-26 | $12.79 | $15.42 | 9,300 |
| 2025-02-25 | $12.75 | $15.37 | 51,400 |
| 2025-02-24 | $12.90 | $15.56 | 3,900 |
| 2025-02-21 | $12.86 | $15.51 | 400 |
| 2025-02-20 | $12.86 | $15.51 | 300 |
| 2025-02-19 | $12.86 | $15.51 | 10,000 |
| 2025-02-18 | $12.75 | $15.37 | 4,100 |
| 2025-02-14 | $12.50 | $15.07 | 5,900 |
| 2025-02-13 | $12.45 | $15.01 | 3,200 |
| 2025-02-12 | $12.36 | $14.90 | 0 |
| 2025-02-11 | $12.36 | $14.90 | 0 |
| 2025-02-10 | $12.36 | $14.90 | 22,000 |
| 2025-02-07 | $12.30 | $14.83 | 32,900 |
| 2025-02-06 | $12.05 | $14.53 | 11,300 |
| 2025-02-05 | $12.07 | $14.55 | 0 |
| 2025-02-04 | $12.07 | $14.55 | 6,300 |
| 2025-02-03 | $12.11 | $14.60 | 1,100 |
| 2025-01-31 | $12.00 | $14.47 | 800 |
| 2025-01-30 | $11.99 | $14.46 | 0 |
| 2025-01-29 | $11.99 | $14.46 | 1,100 |
| 2025-01-28 | $11.90 | $14.35 | 1,300 |
| 2025-01-27 | $11.95 | $14.41 | 0 |
| 2025-01-24 | $11.95 | $14.41 | 600 |
| 2025-01-23 | $11.99 | $14.46 | 300 |
| 2025-01-22 | $12.00 | $14.47 | 1,300 |
| 2025-01-21 | $12.00 | $14.47 | 200 |
| 2025-01-17 | $12.13 | $14.63 | 200 |
| 2025-01-16 | $12.13 | $14.63 | 0 |
| 2025-01-15 | $12.13 | $14.63 | 400 |
| 2025-01-14 | $11.82 | $14.25 | 0 |
| 2025-01-13 | $11.82 | $14.25 | 700 |
| 2025-01-10 | $11.86 | $14.30 | 1,300 |
| 2025-01-08 | $12.00 | $14.47 | 3,800 |
| 2025-01-07 | $12.10 | $14.59 | 2,100 |
| 2025-01-06 | $12.16 | $14.66 | 300 |
| 2025-01-03 | $12.18 | $14.69 | 0 |
| 2025-01-02 | $12.18 | $14.69 | 0 |