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
- 2019-03-22 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 | $18.39 | $18.39 | 1,710 |
| 2025-12-30 | $18.00 | $18.00 | 1,923 |
| 2025-12-29 | $17.94 | $17.94 | 36,613 |
| 2025-12-26 | $19.32 | $19.32 | 857 |
| 2025-12-24 | $18.75 | $18.75 | 7,693 |
| 2025-12-23 | $17.04 | $17.04 | 13,437 |
| 2025-12-22 | $16.83 | $16.83 | 9,493 |
| 2025-12-19 | $16.32 | $16.32 | 7,967 |
| 2025-12-18 | $18.00 | $18.00 | 20,320 |
| 2025-12-17 | $20.19 | $20.19 | 23,277 |
| 2025-12-16 | $18.87 | $18.87 | 7,563 |
| 2025-12-15 | $17.40 | $17.40 | 18,960 |
| 2025-12-12 | $18.12 | $18.12 | 31,513 |
| 2025-12-11 | $14.40 | $14.40 | 1,067 |
| 2025-12-10 | $13.20 | $13.20 | 913 |
| 2025-12-09 | $13.20 | $13.20 | 563 |
| 2025-12-08 | $13.50 | $13.50 | 6,963 |
| 2025-12-05 | $14.70 | $14.70 | 2,670 |
| 2025-12-04 | $15.00 | $15.00 | 4,007 |
| 2025-12-03 | $15.18 | $15.18 | 2,003 |
| 2025-12-02 | $15.00 | $15.00 | 1,250 |
| 2025-12-01 | $13.98 | $13.98 | 647 |
| 2025-11-28 | $13.80 | $13.80 | 790 |
| 2025-11-26 | $13.50 | $13.50 | 103 |
| 2025-11-25 | $14.10 | $14.10 | 123 |
| 2025-11-24 | $14.10 | $14.10 | 4,870 |
| 2025-11-21 | $15.00 | $15.00 | 950 |
| 2025-11-20 | $12.12 | $12.12 | 8,390 |
| 2025-11-19 | $12.60 | $12.60 | 2,853 |
| 2025-11-18 | $12.00 | $12.00 | 8,620 |
| 2025-11-17 | $12.90 | $12.90 | 4,123 |
| 2025-11-14 | $13.86 | $13.86 | 9,983 |
| 2025-11-13 | $15.90 | $15.90 | 3,777 |
| 2025-11-12 | $16.95 | $16.95 | 1,673 |
| 2025-11-11 | $17.25 | $17.25 | 2,267 |
| 2025-11-10 | $18.54 | $18.54 | 1,353 |
| 2025-11-07 | $17.22 | $17.22 | 2,840 |
| 2025-11-06 | $16.65 | $16.65 | 2,597 |
| 2025-11-05 | $17.25 | $17.25 | 3,447 |
| 2025-11-04 | $18.54 | $18.54 | 787 |
| 2025-11-03 | $19.08 | $19.08 | 353 |
| 2025-10-31 | $18.75 | $18.75 | 1,043 |
| 2025-10-30 | $17.70 | $17.70 | 1,797 |
| 2025-10-29 | $19.53 | $19.53 | 11,913 |
| 2025-10-28 | $18.69 | $18.69 | 1,217 |
| 2025-10-27 | $18.75 | $18.75 | 1,120 |
| 2025-10-24 | $19.20 | $19.20 | 2,407 |
| 2025-10-23 | $18.90 | $18.90 | 607 |
| 2025-10-22 | $17.28 | $17.28 | 1,750 |
| 2025-10-21 | $18.75 | $18.75 | 1,147 |
| 2025-10-20 | $20.37 | $20.37 | 1,837 |
| 2025-10-17 | $20.49 | $20.49 | 4,483 |
| 2025-10-16 | $20.70 | $20.70 | 1,530 |
| 2025-10-15 | $20.34 | $20.34 | 5,087 |
| 2025-10-14 | $20.34 | $20.34 | 887 |
| 2025-10-13 | $20.70 | $20.70 | 1,180 |
| 2025-10-10 | $19.89 | $19.89 | 2,320 |
| 2025-10-09 | $21.90 | $21.90 | 6,827 |
| 2025-10-08 | $21.00 | $21.00 | 1,123 |
| 2025-10-07 | $20.70 | $20.70 | 3,960 |
| 2025-10-06 | $20.70 | $20.70 | 6,170 |
| 2025-10-03 | $20.25 | $20.25 | 11,203 |
| 2025-10-02 | $19.35 | $19.35 | 5,817 |
| 2025-10-01 | $17.91 | $17.91 | 25,103 |
| 2025-09-30 | $19.20 | $19.20 | 9,750 |
| 2025-09-29 | $19.50 | $19.50 | 9,620 |
| 2025-09-26 | $14.70 | $14.70 | 2,520 |
| 2025-09-25 | $14.40 | $14.40 | 2,270 |
| 2025-09-24 | $15.00 | $15.00 | 2,080 |
| 2025-09-23 | $14.70 | $14.70 | 2,250 |
| 2025-09-22 | $14.70 | $14.70 | 3,090 |
| 2025-09-19 | $15.00 | $15.00 | 7,233 |
| 2025-09-18 | $14.85 | $14.85 | 18,773 |
| 2025-09-17 | $14.40 | $14.40 | 3,850 |
| 2025-09-16 | $14.40 | $14.40 | 4,343 |
| 2025-09-15 | $13.20 | $13.20 | 6,320 |
| 2025-09-12 | $13.20 | $13.20 | 10,137 |
| 2025-09-11 | $14.01 | $14.01 | 8,887 |
| 2025-09-10 | $15.30 | $15.30 | 9,513 |
| 2025-09-09 | $15.99 | $15.99 | 7,880 |
| 2025-09-08 | $13.89 | $13.89 | 8,400 |
| 2025-09-05 | $14.64 | $14.64 | 5,783 |
| 2025-09-04 | $13.80 | $13.80 | 28,717 |
| 2025-09-03 | $11.10 | $11.10 | 124,850 |
| 2025-09-02 | $17.97 | $17.97 | 2,557 |
| 2025-08-29 | $19.32 | $19.32 | 14,373 |
| 2025-08-28 | $21.00 | $21.00 | 6,947 |
| 2025-08-27 | $21.00 | $21.00 | 6,407 |
| 2025-08-26 | $21.30 | $21.30 | 8,427 |
| 2025-08-25 | $21.42 | $21.42 | 3,100 |
| 2025-08-22 | $21.30 | $21.30 | 1,013 |
| 2025-08-21 | $20.40 | $20.40 | 2,010 |
| 2025-08-20 | $21.00 | $21.00 | 760 |
| 2025-08-19 | $19.20 | $19.20 | 8,323 |
| 2025-08-18 | $21.57 | $21.57 | 4,293 |
| 2025-08-15 | $20.70 | $20.70 | 3,807 |
| 2025-08-14 | $21.15 | $21.15 | 3,973 |
| 2025-08-13 | $23.10 | $23.10 | 12,597 |
| 2025-08-12 | $21.00 | $21.00 | 23,280 |
| 2025-08-11 | $22.20 | $22.20 | 18,487 |
| 2025-08-08 | $18.90 | $18.90 | 7,750 |
| 2025-08-07 | $17.70 | $17.70 | 2,293 |
| 2025-08-06 | $17.10 | $17.10 | 5,060 |
| 2025-08-05 | $17.40 | $17.40 | 14,277 |
| 2025-08-04 | $16.20 | $16.20 | 5,070 |
| 2025-08-01 | $17.34 | $17.34 | 2,917 |
| 2025-07-31 | $15.57 | $15.57 | 2,167 |
| 2025-07-30 | $15.60 | $15.60 | 1,713 |
| 2025-07-29 | $15.60 | $15.60 | 4,020 |
| 2025-07-28 | $15.03 | $15.03 | 2,030 |
| 2025-07-25 | $15.00 | $15.00 | 8,237 |
| 2025-07-24 | $14.40 | $14.40 | 7,877 |
| 2025-07-23 | $13.35 | $13.35 | 613 |
| 2025-07-22 | $13.50 | $13.50 | 16,800 |
| 2025-07-21 | $13.35 | $13.35 | 10,050 |
| 2025-07-18 | $13.20 | $13.20 | 1,983 |
| 2025-07-17 | $13.23 | $13.23 | 1,440 |
| 2025-07-16 | $13.41 | $13.41 | 867 |
| 2025-07-15 | $13.65 | $13.65 | 2,610 |
| 2025-07-14 | $14.31 | $14.31 | 3,757 |
| 2025-07-11 | $14.40 | $14.40 | 5,037 |
| 2025-07-10 | $14.52 | $14.52 | 13,480 |
| 2025-07-09 | $13.29 | $13.29 | 3,500 |
| 2025-07-08 | $13.29 | $13.29 | 6,600 |
| 2025-07-07 | $13.02 | $13.02 | 1,020 |
| 2025-07-03 | $12.72 | $12.72 | 1,003 |
| 2025-07-02 | $13.29 | $13.29 | 6,043 |
| 2025-07-01 | $12.42 | $12.42 | 1,460 |
| 2025-06-30 | $12.60 | $12.60 | 4,697 |
| 2025-06-27 | $12.75 | $12.75 | 4,373 |
| 2025-06-26 | $12.06 | $12.06 | 480 |
| 2025-06-25 | $12.24 | $12.24 | 1,547 |
| 2025-06-24 | $11.55 | $11.55 | 2,797 |
| 2025-06-23 | $11.58 | $11.58 | 177 |
| 2025-06-20 | $11.70 | $11.70 | 2,737 |
| 2025-06-18 | $11.79 | $11.79 | 3,893 |
| 2025-06-17 | $12.00 | $12.00 | 1,863 |
| 2025-06-16 | $11.70 | $11.70 | 6,327 |
| 2025-06-13 | $12.39 | $12.39 | 2,273 |
| 2025-06-12 | $12.60 | $12.60 | 6,810 |
| 2025-06-11 | $12.45 | $12.45 | 9,607 |
| 2025-06-10 | $11.76 | $11.76 | 6,200 |
| 2025-06-09 | $11.40 | $11.40 | 2,480 |
| 2025-06-06 | $12.30 | $12.30 | 5,330 |
| 2025-06-05 | $11.25 | $11.25 | 2,107 |
| 2025-06-04 | $11.07 | $11.07 | 2,160 |
| 2025-06-03 | $12.30 | $12.30 | 13,520 |
| 2025-06-02 | $11.67 | $11.67 | 1,377 |
| 2025-05-30 | $10.47 | $10.47 | 3,227 |
| 2025-05-29 | $11.55 | $11.55 | 3,923 |
| 2025-05-28 | $11.22 | $11.22 | 2,877 |
| 2025-05-27 | $11.82 | $11.82 | 3,250 |
| 2025-05-23 | $10.80 | $10.80 | 3,707 |
| 2025-05-22 | $10.65 | $10.65 | 7,950 |
| 2025-05-21 | $10.65 | $10.65 | 3,243 |
| 2025-05-20 | $12.00 | $12.00 | 9,920 |
| 2025-05-19 | $11.94 | $11.94 | 1,160 |
| 2025-05-16 | $12.18 | $12.18 | 3,547 |
| 2025-05-15 | $12.00 | $12.00 | 170 |
| 2025-05-14 | $12.45 | $12.45 | 4,007 |
| 2025-05-13 | $12.03 | $12.03 | 330 |
| 2025-05-12 | $11.40 | $11.40 | 590 |
| 2025-05-09 | $11.70 | $11.70 | 740 |
| 2025-05-08 | $11.79 | $11.79 | 1,520 |
| 2025-05-07 | $11.58 | $11.58 | 653 |
| 2025-05-06 | $11.04 | $11.04 | 1,723 |
| 2025-05-05 | $12.30 | $12.30 | 800 |
| 2025-05-02 | $13.35 | $13.35 | 543 |
| 2025-05-01 | $13.50 | $13.50 | 66,817 |
| 2025-04-30 | $12.30 | $12.30 | 2,547 |
| 2025-04-29 | $12.90 | $12.90 | 2,333 |
| 2025-04-28 | $12.30 | $12.30 | 990 |
| 2025-04-25 | $12.60 | $12.60 | 1,320 |
| 2025-04-24 | $12.00 | $12.00 | 2,907 |
| 2025-04-23 | $10.95 | $10.95 | 67 |
| 2025-04-22 | $11.01 | $11.01 | 2,783 |
| 2025-04-21 | $10.50 | $10.50 | 670 |
| 2025-04-17 | $11.58 | $11.58 | 1,550 |
| 2025-04-16 | $10.83 | $10.83 | 4,503 |
| 2025-04-15 | $10.89 | $10.89 | 913 |
| 2025-04-14 | $10.86 | $10.86 | 990 |
| 2025-04-11 | $11.40 | $11.40 | 797 |
| 2025-04-10 | $11.40 | $11.40 | 920 |
| 2025-04-09 | $9.90 | $9.90 | 3,040 |
| 2025-04-08 | $10.80 | $10.80 | 4,250 |
| 2025-04-07 | $11.40 | $11.40 | 3,460 |
| 2025-04-04 | $12.84 | $12.84 | 6,593 |
| 2025-04-03 | $13.08 | $13.08 | 1,693 |
| 2025-04-02 | $13.80 | $13.80 | 1,150 |
| 2025-04-01 | $13.77 | $13.77 | 2,200 |
| 2025-03-31 | $13.80 | $13.80 | 6,507 |
| 2025-03-28 | $13.50 | $13.50 | 1,730 |
| 2025-03-27 | $13.50 | $13.50 | 2,430 |
| 2025-03-26 | $14.67 | $14.67 | 3,540 |
| 2025-03-25 | $13.50 | $13.50 | 1,727 |
| 2025-03-24 | $13.02 | $13.02 | 743 |
| 2025-03-21 | $13.17 | $13.17 | 160 |
| 2025-03-20 | $13.32 | $13.32 | 1,033 |
| 2025-03-19 | $12.39 | $12.39 | 2,800 |
| 2025-03-18 | $11.64 | $11.64 | 787 |
| 2025-03-17 | $12.00 | $12.00 | 5,033 |
| 2025-03-14 | $11.43 | $11.43 | 5,543 |
| 2025-03-13 | $9.60 | $9.60 | 2,770 |
| 2025-03-12 | $10.44 | $10.44 | 7,290 |
| 2025-03-11 | $9.99 | $9.99 | 6,013 |
| 2025-03-10 | $9.30 | $9.30 | 5,767 |
| 2025-03-07 | $10.53 | $10.53 | 8,770 |
| 2025-03-06 | $10.50 | $10.50 | 1,363 |
| 2025-03-05 | $10.80 | $10.80 | 4,757 |
| 2025-03-04 | $10.50 | $10.50 | 5,280 |
| 2025-03-03 | $11.70 | $11.70 | 10,150 |
| 2025-02-28 | $12.54 | $12.54 | 2,050 |
| 2025-02-27 | $12.90 | $12.90 | 1,910 |
| 2025-02-26 | $12.90 | $12.90 | 2,730 |
| 2025-02-25 | $13.11 | $13.11 | 3,737 |
| 2025-02-24 | $14.10 | $14.10 | 1,160 |
| 2025-02-21 | $13.98 | $13.98 | 2,330 |
| 2025-02-20 | $13.86 | $13.86 | 3,890 |
| 2025-02-19 | $13.80 | $13.80 | 3,360 |
| 2025-02-18 | $13.80 | $13.80 | 6,683 |
| 2025-02-14 | $14.64 | $14.64 | 9,650 |
| 2025-02-13 | $15.72 | $15.72 | 6,950 |
| 2025-02-12 | $14.19 | $14.19 | 1,360 |
| 2025-02-11 | $16.20 | $16.20 | 6,510 |
| 2025-02-10 | $16.86 | $16.86 | 27,640 |
| 2025-02-07 | $13.95 | $13.95 | 6,867 |
| 2025-02-06 | $14.79 | $14.79 | 4,320 |
| 2025-02-05 | $16.11 | $16.11 | 5,677 |
| 2025-02-04 | $15.00 | $15.00 | 6,017 |
| 2025-02-03 | $12.99 | $12.99 | 32,020 |
| 2025-01-31 | $15.00 | $15.00 | 19,873 |
| 2025-01-30 | $15.99 | $15.99 | 1,650 |
| 2025-01-29 | $15.78 | $15.78 | 4,813 |
| 2025-01-28 | $15.75 | $15.75 | 1,893 |
| 2025-01-27 | $15.48 | $15.48 | 2,880 |
| 2025-01-24 | $15.39 | $15.39 | 5,963 |
| 2025-01-23 | $15.00 | $15.00 | 9,927 |
| 2025-01-22 | $15.69 | $15.69 | 9,257 |
| 2025-01-21 | $15.27 | $15.27 | 3,717 |
| 2025-01-17 | $14.85 | $14.85 | 9,333 |
| 2025-01-16 | $14.55 | $14.55 | 8,057 |
| 2025-01-15 | $14.70 | $14.70 | 7,530 |
| 2025-01-14 | $14.67 | $14.67 | 6,743 |
| 2025-01-13 | $15.87 | $15.87 | 3,797 |
| 2025-01-10 | $16.35 | $16.35 | 3,327 |
| 2025-01-08 | $16.20 | $16.20 | 13,213 |
| 2025-01-07 | $16.20 | $16.20 | 6,110 |
| 2025-01-06 | $17.10 | $17.10 | 16,567 |
| 2025-01-03 | $16.95 | $16.95 | 6,983 |
| 2025-01-02 | $17.25 | $17.25 | 3,223 |