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
- 2021-02-19 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 | $20.09 | $26.04 | 700 |
| 2025-12-30 | $20.24 | $26.24 | 700 |
| 2025-12-29 | $20.09 | $26.04 | 2,900 |
| 2025-12-26 | $20.06 | $26.00 | 0 |
| 2025-12-24 | $20.06 | $26.00 | 1,400 |
| 2025-12-23 | $19.78 | $25.64 | 0 |
| 2025-12-22 | $19.78 | $25.64 | 2,200 |
| 2025-12-19 | $19.62 | $25.43 | 6,200 |
| 2025-12-18 | $19.47 | $25.24 | 5,400 |
| 2025-12-17 | $19.72 | $25.56 | 6,500 |
| 2025-12-16 | $19.52 | $25.30 | 10,800 |
| 2025-12-15 | $20.10 | $26.06 | 7,300 |
| 2025-12-12 | $20.62 | $26.73 | 15,800 |
| 2025-12-11 | $20.42 | $26.47 | 3,000 |
| 2025-12-10 | $20.44 | $26.50 | 4,400 |
| 2025-12-09 | $20.34 | $26.37 | 3,300 |
| 2025-12-08 | $20.64 | $26.76 | 1,103,300 |
| 2025-12-05 | $20.94 | $27.14 | 3,600 |
| 2025-12-04 | $20.61 | $26.72 | 2,800 |
| 2025-12-03 | $20.65 | $26.77 | 27,200 |
| 2025-12-02 | $20.15 | $26.12 | 1,800 |
| 2025-12-01 | $20.30 | $26.32 | 53,400 |
| 2025-11-28 | $19.82 | $25.69 | 0 |
| 2025-11-26 | $19.82 | $25.69 | 200 |
| 2025-11-25 | $19.63 | $25.44 | 6,000 |
| 2025-11-24 | $19.63 | $25.45 | 19,900 |
| 2025-11-21 | $19.56 | $25.35 | 3,100 |
| 2025-11-20 | $19.69 | $25.52 | 7,100 |
| 2025-11-19 | $19.66 | $25.49 | 11,900 |
| 2025-11-18 | $19.47 | $25.23 | 6,500 |
| 2025-11-17 | $19.06 | $24.71 | 1,200 |
| 2025-11-14 | $18.88 | $24.47 | 5,600 |
| 2025-11-13 | $18.69 | $24.23 | 10,400 |
| 2025-11-12 | $18.87 | $24.46 | 4,900 |
| 2025-11-11 | $18.90 | $24.50 | 7,300 |
| 2025-11-10 | $18.47 | $23.94 | 3,400 |
| 2025-11-07 | $18.01 | $23.35 | 2,300 |
| 2025-11-06 | $17.92 | $23.23 | 600 |
| 2025-11-05 | $17.66 | $22.90 | 1,000 |
| 2025-11-04 | $17.44 | $22.61 | 6,200 |
| 2025-11-03 | $17.63 | $22.86 | 3,900 |
| 2025-10-31 | $17.76 | $23.03 | 1,300 |
| 2025-10-30 | $17.82 | $23.10 | 0 |
| 2025-10-29 | $17.82 | $23.10 | 1,100 |
| 2025-10-28 | $17.85 | $23.14 | 4,500 |
| 2025-10-27 | $17.75 | $23.01 | 400 |
| 2025-10-24 | $17.68 | $22.92 | 1,400 |
| 2025-10-23 | $17.75 | $23.00 | 3,300 |
| 2025-10-22 | $17.70 | $22.94 | 300 |
| 2025-10-21 | $17.51 | $22.70 | 33,200 |
| 2025-10-20 | $17.57 | $22.78 | 147,400 |
| 2025-10-17 | $17.47 | $22.65 | 1,700 |
| 2025-10-16 | $17.50 | $22.68 | 6,500 |
| 2025-10-15 | $17.81 | $23.08 | 16,000 |
| 2025-10-14 | $17.86 | $23.15 | 64,000 |
| 2025-10-13 | $17.99 | $23.32 | 2,200 |
| 2025-10-10 | $17.93 | $23.24 | 1,380,500 |
| 2025-10-09 | $18.04 | $23.39 | 9,100 |
| 2025-10-08 | $18.96 | $24.58 | 4,000 |
| 2025-10-07 | $19.01 | $24.64 | 1,300 |
| 2025-10-06 | $19.10 | $24.75 | 8,700 |
| 2025-10-03 | $18.82 | $24.40 | 3,500 |
| 2025-10-02 | $18.45 | $23.92 | 1,600 |
| 2025-10-01 | $18.73 | $24.28 | 700 |
| 2025-09-30 | $18.57 | $24.07 | 1,700 |
| 2025-09-29 | $19.10 | $24.76 | 1,200 |
| 2025-09-26 | $19.18 | $24.86 | 4,400 |
| 2025-09-25 | $19.04 | $24.68 | 1,000 |
| 2025-09-24 | $19.00 | $24.63 | 4,900 |
| 2025-09-23 | $18.71 | $24.25 | 24,500 |
| 2025-09-22 | $18.64 | $24.17 | 4,200 |
| 2025-09-19 | $18.43 | $23.89 | 15,800 |
| 2025-09-18 | $18.69 | $24.23 | 0 |
| 2025-09-17 | $18.69 | $24.23 | 200 |
| 2025-09-16 | $18.79 | $24.36 | 10,200 |
| 2025-09-15 | $18.30 | $23.72 | 3,100 |
| 2025-09-12 | $18.55 | $23.73 | 3,000 |
| 2025-09-11 | $18.42 | $23.56 | 3,900 |
| 2025-09-10 | $18.30 | $23.41 | 1,400 |
| 2025-09-09 | $18.15 | $23.22 | 6,500 |
| 2025-09-08 | $18.06 | $23.10 | 56,700 |
| 2025-09-05 | $17.93 | $22.94 | 3,200 |
| 2025-09-04 | $18.05 | $23.09 | 2,400 |
| 2025-09-03 | $18.13 | $23.20 | 2,500 |
| 2025-09-02 | $18.25 | $23.34 | 1,900 |
| 2025-08-29 | $18.34 | $23.46 | 15,200 |
| 2025-08-28 | $18.25 | $23.34 | 0 |
| 2025-08-27 | $18.25 | $23.34 | 1,000 |
| 2025-08-26 | $17.92 | $22.92 | 2,000 |
| 2025-08-25 | $18.13 | $23.19 | 4,400 |
| 2025-08-22 | $18.27 | $23.36 | 2,100 |
| 2025-08-21 | $18.14 | $23.21 | 2,000 |
| 2025-08-20 | $17.94 | $22.95 | 200 |
| 2025-08-19 | $17.96 | $22.97 | 9,800 |
| 2025-08-18 | $18.05 | $23.09 | 6,200 |
| 2025-08-15 | $17.96 | $22.97 | 100 |
| 2025-08-14 | $18.00 | $23.03 | 300 |
| 2025-08-13 | $18.04 | $23.08 | 1,000 |
| 2025-08-12 | $18.25 | $23.34 | 600 |
| 2025-08-11 | $18.16 | $23.23 | 300 |
| 2025-08-08 | $18.52 | $23.69 | 0 |
| 2025-08-07 | $18.52 | $23.69 | 400 |
| 2025-08-06 | $18.34 | $23.47 | 2,500 |
| 2025-08-05 | $18.38 | $23.51 | 700 |
| 2025-08-04 | $19.10 | $24.43 | 1,000 |
| 2025-08-01 | $18.33 | $23.45 | 9,000 |
| 2025-07-31 | $18.66 | $23.87 | 3,500 |
| 2025-07-30 | $19.01 | $24.31 | 1,100 |
| 2025-07-29 | $19.12 | $24.45 | 800 |
| 2025-07-28 | $18.80 | $24.04 | 19,700 |
| 2025-07-25 | $18.70 | $23.92 | 600 |
| 2025-07-24 | $18.94 | $24.23 | 300 |
| 2025-07-23 | $18.88 | $24.15 | 8,400 |
| 2025-07-22 | $18.66 | $23.86 | 4,300 |
| 2025-07-21 | $18.67 | $23.87 | 700 |
| 2025-07-18 | $18.58 | $23.76 | 0 |
| 2025-07-17 | $18.58 | $23.76 | 400 |
| 2025-07-16 | $18.68 | $23.90 | 3,100 |
| 2025-07-15 | $18.57 | $23.75 | 1,800 |
| 2025-07-14 | $18.61 | $23.80 | 1,700 |
| 2025-07-11 | $18.63 | $23.83 | 400 |
| 2025-07-10 | $18.63 | $23.83 | 1,300 |
| 2025-07-09 | $18.57 | $23.75 | 300 |
| 2025-07-08 | $18.65 | $23.86 | 300 |
| 2025-07-07 | $18.62 | $23.82 | 4,000 |
| 2025-07-03 | $18.73 | $23.96 | 200 |
| 2025-07-02 | $18.87 | $24.14 | 1,000 |
| 2025-07-01 | $18.10 | $23.15 | 600 |
| 2025-06-30 | $18.88 | $24.15 | 500 |
| 2025-06-27 | $18.60 | $23.79 | 1,600 |
| 2025-06-26 | $18.70 | $23.92 | 2,300 |
| 2025-06-25 | $18.55 | $23.72 | 0 |
| 2025-06-24 | $18.55 | $23.72 | 4,100 |
| 2025-06-23 | $18.60 | $23.79 | 1,400 |
| 2025-06-20 | $19.24 | $24.61 | 200 |
| 2025-06-18 | $19.28 | $24.66 | 1,300 |
| 2025-06-17 | $19.41 | $24.82 | 0 |
| 2025-06-16 | $19.41 | $24.82 | 200 |
| 2025-06-13 | $19.48 | $24.92 | 1,800 |
| 2025-06-12 | $19.18 | $24.21 | 0 |
| 2025-06-11 | $19.18 | $24.21 | 900 |
| 2025-06-10 | $18.90 | $23.86 | 4,100 |
| 2025-06-09 | $18.87 | $23.82 | 400 |
| 2025-06-06 | $18.72 | $23.63 | 17,500 |
| 2025-06-05 | $18.77 | $23.69 | 3,800 |
| 2025-06-04 | $18.75 | $23.67 | 1,800 |
| 2025-06-03 | $18.45 | $23.29 | 3,400 |
| 2025-06-02 | $18.52 | $23.38 | 700 |
| 2025-05-30 | $18.35 | $23.17 | 19,600 |
| 2025-05-29 | $18.28 | $23.08 | 0 |
| 2025-05-28 | $18.28 | $23.08 | 0 |
| 2025-05-27 | $18.28 | $23.08 | 2,800 |
| 2025-05-23 | $18.28 | $23.08 | 1,600 |
| 2025-05-22 | $18.01 | $22.73 | 4,000 |
| 2025-05-21 | $18.12 | $22.88 | 11,800 |
| 2025-05-20 | $18.26 | $23.05 | 7,400 |
| 2025-05-19 | $17.90 | $22.60 | 500 |
| 2025-05-16 | $17.89 | $22.59 | 1,200 |
| 2025-05-15 | $17.79 | $22.45 | 3,600 |
| 2025-05-14 | $17.83 | $22.50 | 3,700 |
| 2025-05-13 | $18.05 | $22.78 | 8,500 |
| 2025-05-12 | $17.70 | $22.35 | 3,200 |
| 2025-05-09 | $17.25 | $21.78 | 2,500 |
| 2025-05-08 | $17.34 | $21.89 | 300 |
| 2025-05-07 | $17.30 | $21.84 | 4,300 |
| 2025-05-06 | $17.13 | $21.63 | 5,000 |
| 2025-05-05 | $16.80 | $21.21 | 9,200 |
| 2025-05-02 | $16.78 | $21.18 | 4,600 |
| 2025-05-01 | $16.65 | $21.02 | 4,700 |
| 2025-04-30 | $16.66 | $21.03 | 200 |
| 2025-04-29 | $16.85 | $21.27 | 14,500 |
| 2025-04-28 | $17.07 | $21.55 | 2,300 |
| 2025-04-25 | $16.86 | $21.28 | 1,800 |
| 2025-04-24 | $16.93 | $21.37 | 3,400 |
| 2025-04-23 | $16.86 | $21.29 | 2,100 |
| 2025-04-22 | $17.02 | $21.49 | 5,000 |
| 2025-04-21 | $16.93 | $21.37 | 400 |
| 2025-04-17 | $17.18 | $21.69 | 2,300 |
| 2025-04-16 | $16.91 | $21.35 | 4,200 |
| 2025-04-15 | $16.67 | $21.05 | 1,300 |
| 2025-04-14 | $16.47 | $20.79 | 4,000 |
| 2025-04-11 | $16.31 | $20.59 | 5,200 |
| 2025-04-10 | $15.53 | $19.61 | 3,200 |
| 2025-04-09 | $16.55 | $20.89 | 8,400 |
| 2025-04-08 | $15.14 | $19.11 | 3,700 |
| 2025-04-07 | $15.48 | $19.54 | 3,200 |
| 2025-04-04 | $15.38 | $19.42 | 1,600 |
| 2025-04-03 | $16.88 | $21.31 | 1,200 |
| 2025-04-02 | $17.45 | $22.03 | 800 |
| 2025-04-01 | $17.10 | $21.58 | 3,800 |
| 2025-03-31 | $16.85 | $21.27 | 600 |
| 2025-03-28 | $16.77 | $21.17 | 1,600 |
| 2025-03-27 | $16.88 | $21.31 | 800 |
| 2025-03-26 | $16.97 | $21.42 | 1,100 |
| 2025-03-25 | $17.00 | $21.46 | 1,100 |
| 2025-03-24 | $17.07 | $21.55 | 4,200 |
| 2025-03-21 | $16.95 | $21.40 | 0 |
| 2025-03-20 | $16.95 | $21.40 | 3,300 |
| 2025-03-19 | $16.68 | $21.06 | 2,800 |
| 2025-03-18 | $16.42 | $20.73 | 4,900 |
| 2025-03-17 | $16.43 | $20.75 | 1,400 |
| 2025-03-14 | $16.17 | $20.42 | 5,000 |
| 2025-03-13 | $16.25 | $20.23 | 23,400 |
| 2025-03-12 | $16.68 | $20.76 | 700 |
| 2025-03-11 | $16.36 | $20.36 | 3,400 |
| 2025-03-10 | $16.12 | $20.07 | 3,200 |
| 2025-03-07 | $16.40 | $20.41 | 24,900 |
| 2025-03-06 | $16.31 | $20.30 | 3,200 |
| 2025-03-05 | $16.54 | $20.59 | 4,200 |
| 2025-03-04 | $16.30 | $20.29 | 9,600 |
| 2025-03-03 | $16.39 | $20.40 | 15,700 |
| 2025-02-28 | $17.10 | $21.29 | 32,100 |
| 2025-02-27 | $17.30 | $21.53 | 3,100 |
| 2025-02-26 | $17.18 | $21.39 | 1,000 |
| 2025-02-25 | $17.25 | $21.47 | 1,000 |
| 2025-02-24 | $17.88 | $22.26 | 1,900 |
| 2025-02-21 | $18.03 | $22.44 | 3,100 |
| 2025-02-20 | $18.10 | $22.53 | 1,500 |
| 2025-02-19 | $18.12 | $22.55 | 1,700 |
| 2025-02-18 | $18.09 | $22.52 | 1,100 |
| 2025-02-14 | $17.85 | $22.22 | 3,300 |
| 2025-02-13 | $18.26 | $22.73 | 11,900 |
| 2025-02-12 | $17.92 | $22.30 | 2,900 |
| 2025-02-11 | $17.76 | $22.11 | 400 |
| 2025-02-10 | $17.55 | $21.84 | 3,200 |
| 2025-02-07 | $17.34 | $21.58 | 1,900 |
| 2025-02-06 | $17.26 | $21.48 | 600 |
| 2025-02-05 | $17.53 | $21.82 | 3,700 |
| 2025-02-04 | $17.68 | $22.01 | 2,100 |
| 2025-02-03 | $17.45 | $21.72 | 5,500 |
| 2025-01-31 | $17.39 | $21.65 | 1,600 |
| 2025-01-30 | $17.76 | $22.11 | 3,000 |
| 2025-01-29 | $17.87 | $22.24 | 2,700 |
| 2025-01-28 | $17.85 | $22.21 | 1,400 |
| 2025-01-27 | $18.12 | $22.55 | 7,300 |
| 2025-01-24 | $18.66 | $23.23 | 2,400 |
| 2025-01-23 | $18.87 | $23.49 | 4,800 |
| 2025-01-22 | $19.04 | $23.69 | 2,500 |
| 2025-01-21 | $18.96 | $23.60 | 2,500 |
| 2025-01-17 | $18.56 | $23.10 | 1,000 |
| 2025-01-16 | $18.77 | $23.36 | 400 |
| 2025-01-15 | $18.85 | $23.46 | 2,500 |
| 2025-01-14 | $18.78 | $23.37 | 300 |
| 2025-01-13 | $18.89 | $23.51 | 6,100 |
| 2025-01-10 | $19.10 | $23.78 | 4,100 |
| 2025-01-08 | $19.48 | $24.24 | 7,300 |
| 2025-01-07 | $19.74 | $24.57 | 2,800 |
| 2025-01-06 | $19.74 | $24.57 | 1,500 |
| 2025-01-03 | $19.55 | $24.33 | 1,700 |
| 2025-01-02 | $19.55 | $24.33 | 700 |