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
- 2020-06-30 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 | $14.83 | $15.46 | 800 |
| 2025-12-30 | $14.87 | $15.50 | 400 |
| 2025-12-29 | $14.56 | $15.18 | 15,200 |
| 2025-12-26 | $15.08 | $15.72 | 1,200 |
| 2025-12-24 | $14.77 | $15.40 | 700 |
| 2025-12-23 | $15.38 | $16.04 | 2,900 |
| 2025-12-22 | $14.96 | $15.60 | 2,100 |
| 2025-12-19 | $14.64 | $15.27 | 1,200 |
| 2025-12-18 | $14.99 | $15.63 | 3,900 |
| 2025-12-17 | $15.46 | $16.12 | 600 |
| 2025-12-16 | $15.38 | $16.03 | 900 |
| 2025-12-15 | $15.52 | $16.18 | 10,200 |
| 2025-12-12 | $15.17 | $15.82 | 7,300 |
| 2025-12-11 | $15.15 | $15.80 | 6,900 |
| 2025-12-10 | $14.60 | $15.23 | 2,300 |
| 2025-12-09 | $14.30 | $14.91 | 1,500 |
| 2025-12-08 | $14.83 | $15.46 | 1,800 |
| 2025-12-05 | $14.34 | $14.95 | 12,700 |
| 2025-12-04 | $14.56 | $15.18 | 10,100 |
| 2025-12-03 | $14.21 | $14.82 | 2,200 |
| 2025-12-02 | $14.10 | $14.70 | 30,500 |
| 2025-12-01 | $14.31 | $14.92 | 1,900 |
| 2025-11-28 | $14.21 | $14.82 | 3,400 |
| 2025-11-26 | $14.14 | $14.74 | 13,100 |
| 2025-11-25 | $14.00 | $14.59 | 3,200 |
| 2025-11-24 | $14.03 | $14.63 | 1,300 |
| 2025-11-21 | $14.20 | $14.81 | 3,300 |
| 2025-11-20 | $13.72 | $14.30 | 1,200 |
| 2025-11-19 | $13.91 | $14.50 | 9,600 |
| 2025-11-18 | $14.23 | $14.84 | 3,200 |
| 2025-11-17 | $14.38 | $14.99 | 14,200 |
| 2025-11-14 | $14.62 | $15.24 | 3,100 |
| 2025-11-13 | $14.21 | $14.82 | 1,200 |
| 2025-11-12 | $14.37 | $14.98 | 1,100 |
| 2025-11-11 | $14.44 | $15.06 | 19,900 |
| 2025-11-10 | $14.90 | $15.54 | 4,800 |
| 2025-11-07 | $14.37 | $14.98 | 1,600 |
| 2025-11-06 | $14.21 | $14.82 | 4,000 |
| 2025-11-05 | $14.13 | $14.73 | 3,000 |
| 2025-11-04 | $14.44 | $15.06 | 6,500 |
| 2025-11-03 | $14.40 | $15.01 | 4,400 |
| 2025-10-31 | $14.27 | $14.87 | 1,400 |
| 2025-10-30 | $14.35 | $14.96 | 900 |
| 2025-10-29 | $14.68 | $15.30 | 1,700 |
| 2025-10-28 | $14.81 | $15.44 | 700 |
| 2025-10-27 | $15.12 | $15.77 | 2,800 |
| 2025-10-24 | $14.70 | $15.33 | 1,500 |
| 2025-10-23 | $14.88 | $15.52 | 1,900 |
| 2025-10-22 | $15.00 | $15.64 | 4,700 |
| 2025-10-21 | $14.35 | $14.96 | 9,800 |
| 2025-10-20 | $14.65 | $15.28 | 800 |
| 2025-10-17 | $14.40 | $15.01 | 0 |
| 2025-10-16 | $14.40 | $15.01 | 2,100 |
| 2025-10-15 | $14.99 | $15.63 | 0 |
| 2025-10-14 | $14.99 | $15.63 | 3,900 |
| 2025-10-13 | $14.26 | $14.86 | 2,600 |
| 2025-10-10 | $14.00 | $14.60 | 1,600 |
| 2025-10-09 | $14.99 | $15.63 | 600 |
| 2025-10-08 | $14.93 | $15.57 | 1,700 |
| 2025-10-07 | $14.96 | $15.60 | 500 |
| 2025-10-06 | $15.14 | $15.78 | 300 |
| 2025-10-03 | $14.93 | $15.56 | 900 |
| 2025-10-02 | $15.36 | $16.02 | 500 |
| 2025-10-01 | $14.95 | $15.59 | 800 |
| 2025-09-30 | $14.88 | $15.51 | 2,200 |
| 2025-09-29 | $14.92 | $15.56 | 1,100 |
| 2025-09-26 | $15.01 | $15.65 | 1,400 |
| 2025-09-25 | $14.86 | $15.49 | 1,700 |
| 2025-09-24 | $15.07 | $15.71 | 800 |
| 2025-09-23 | $15.07 | $15.71 | 3,200 |
| 2025-09-22 | $14.68 | $15.31 | 3,200 |
| 2025-09-19 | $14.88 | $15.52 | 2,300 |
| 2025-09-18 | $15.15 | $15.80 | 1,400 |
| 2025-09-17 | $14.98 | $15.62 | 1,100 |
| 2025-09-16 | $14.85 | $15.48 | 1,000 |
| 2025-09-15 | $15.27 | $15.92 | 5,100 |
| 2025-09-12 | $14.96 | $15.60 | 2,800 |
| 2025-09-11 | $15.09 | $15.73 | 1,100 |
| 2025-09-10 | $15.42 | $16.08 | 14,800 |
| 2025-09-09 | $15.34 | $15.99 | 0 |
| 2025-09-08 | $15.34 | $15.99 | 4,200 |
| 2025-09-05 | $15.12 | $15.77 | 900 |
| 2025-09-04 | $14.86 | $15.49 | 700 |
| 2025-09-03 | $15.20 | $15.85 | 26,100 |
| 2025-09-02 | $15.10 | $15.74 | 34,700 |
| 2025-08-29 | $14.53 | $15.15 | 7,900 |
| 2025-08-28 | $14.78 | $15.41 | 800 |
| 2025-08-27 | $14.65 | $15.28 | 300 |
| 2025-08-26 | $15.17 | $15.82 | 2,600 |
| 2025-08-25 | $14.75 | $15.37 | 2,300 |
| 2025-08-22 | $14.32 | $14.93 | 900 |
| 2025-08-21 | $14.53 | $15.15 | 9,300 |
| 2025-08-20 | $14.53 | $15.15 | 2,700 |
| 2025-08-19 | $14.97 | $15.61 | 5,700 |
| 2025-08-18 | $14.59 | $15.22 | 1,500 |
| 2025-08-15 | $14.68 | $15.31 | 14,800 |
| 2025-08-14 | $14.66 | $15.28 | 1,600 |
| 2025-08-13 | $14.83 | $15.46 | 900 |
| 2025-08-12 | $14.43 | $15.05 | 700 |
| 2025-08-11 | $14.76 | $15.39 | 1,700 |
| 2025-08-08 | $15.01 | $15.65 | 4,500 |
| 2025-08-07 | $14.35 | $14.96 | 2,200 |
| 2025-08-06 | $13.89 | $14.48 | 4,600 |
| 2025-08-05 | $13.69 | $14.27 | 3,000 |
| 2025-08-04 | $14.81 | $15.44 | 2,500 |
| 2025-08-01 | $14.94 | $15.58 | 1,400 |
| 2025-07-31 | $14.93 | $15.57 | 1,200 |
| 2025-07-30 | $14.68 | $15.31 | 2,900 |
| 2025-07-29 | $14.86 | $15.49 | 2,200 |
| 2025-07-28 | $14.98 | $15.62 | 1,000 |
| 2025-07-25 | $15.07 | $15.71 | 600 |
| 2025-07-24 | $15.51 | $16.18 | 0 |
| 2025-07-23 | $15.51 | $16.18 | 1,600 |
| 2025-07-22 | $14.50 | $15.12 | 6,400 |
| 2025-07-21 | $14.28 | $14.89 | 2,600 |
| 2025-07-18 | $14.17 | $14.77 | 1,300 |
| 2025-07-17 | $14.15 | $14.75 | 2,600 |
| 2025-07-16 | $14.65 | $15.28 | 900 |
| 2025-07-15 | $14.63 | $15.25 | 900 |
| 2025-07-14 | $14.60 | $15.22 | 2,100 |
| 2025-07-11 | $14.54 | $15.16 | 2,700 |
| 2025-07-10 | $14.29 | $14.90 | 1,600 |
| 2025-07-09 | $14.39 | $15.01 | 7,200 |
| 2025-07-08 | $14.37 | $14.98 | 600 |
| 2025-07-07 | $14.60 | $15.22 | 3,900 |
| 2025-07-03 | $15.42 | $16.08 | 600 |
| 2025-07-02 | $15.11 | $15.75 | 1,200 |
| 2025-07-01 | $14.72 | $15.35 | 1,500 |
| 2025-06-30 | $14.74 | $15.37 | 1,300 |
| 2025-06-27 | $14.62 | $14.89 | 1,000 |
| 2025-06-26 | $15.15 | $15.43 | 2,000 |
| 2025-06-25 | $14.75 | $15.02 | 1,100 |
| 2025-06-24 | $14.74 | $15.01 | 2,000 |
| 2025-06-23 | $14.72 | $14.99 | 5,300 |
| 2025-06-20 | $14.77 | $15.04 | 2,000 |
| 2025-06-18 | $15.13 | $15.41 | 1,500 |
| 2025-06-17 | $14.90 | $15.17 | 3,800 |
| 2025-06-16 | $15.06 | $15.34 | 4,000 |
| 2025-06-13 | $14.90 | $15.18 | 1,600 |
| 2025-06-12 | $15.09 | $15.37 | 2,300 |
| 2025-06-11 | $14.92 | $15.19 | 2,700 |
| 2025-06-10 | $15.06 | $15.34 | 2,000 |
| 2025-06-09 | $14.91 | $15.19 | 2,600 |
| 2025-06-06 | $15.03 | $15.31 | 500 |
| 2025-06-05 | $15.00 | $15.27 | 1,600 |
| 2025-06-04 | $14.97 | $15.25 | 0 |
| 2025-06-03 | $14.97 | $15.25 | 1,600 |
| 2025-06-02 | $15.56 | $15.85 | 500 |
| 2025-05-30 | $15.73 | $16.02 | 2,200 |
| 2025-05-29 | $14.91 | $15.18 | 1,700 |
| 2025-05-28 | $15.00 | $15.27 | 1,200 |
| 2025-05-27 | $15.17 | $15.45 | 1,600 |
| 2025-05-23 | $14.78 | $15.06 | 1,600 |
| 2025-05-22 | $14.88 | $15.16 | 900 |
| 2025-05-21 | $15.03 | $15.31 | 1,900 |
| 2025-05-20 | $14.99 | $15.27 | 10,700 |
| 2025-05-19 | $14.96 | $15.24 | 2,100 |
| 2025-05-16 | $14.56 | $14.83 | 6,500 |
| 2025-05-15 | $14.52 | $14.79 | 1,400 |
| 2025-05-14 | $14.40 | $14.66 | 1,500 |
| 2025-05-13 | $14.66 | $14.93 | 8,000 |
| 2025-05-12 | $15.41 | $15.70 | 2,400 |
| 2025-05-09 | $15.54 | $15.82 | 1,900 |
| 2025-05-08 | $15.50 | $15.79 | 3,500 |
| 2025-05-07 | $15.53 | $15.82 | 800 |
| 2025-05-06 | $15.86 | $16.15 | 900 |
| 2025-05-05 | $16.32 | $16.62 | 8,500 |
| 2025-05-02 | $15.75 | $16.04 | 1,200 |
| 2025-05-01 | $16.36 | $16.66 | 500 |
| 2025-04-30 | $15.37 | $15.66 | 1,900 |
| 2025-04-29 | $15.82 | $16.11 | 1,100 |
| 2025-04-28 | $15.71 | $16.00 | 2,800 |
| 2025-04-25 | $15.09 | $15.36 | 0 |
| 2025-04-24 | $15.09 | $15.36 | 1,900 |
| 2025-04-23 | $15.42 | $15.71 | 500 |
| 2025-04-22 | $15.11 | $15.39 | 1,500 |
| 2025-04-21 | $15.68 | $15.97 | 3,500 |
| 2025-04-17 | $15.29 | $15.57 | 1,800 |
| 2025-04-16 | $14.41 | $14.68 | 17,200 |
| 2025-04-15 | $15.42 | $15.70 | 2,100 |
| 2025-04-14 | $15.41 | $15.70 | 4,500 |
| 2025-04-11 | $15.08 | $15.36 | 3,600 |
| 2025-04-10 | $14.96 | $15.24 | 5,400 |
| 2025-04-09 | $15.35 | $15.63 | 4,400 |
| 2025-04-08 | $12.78 | $13.02 | 10,500 |
| 2025-04-07 | $13.41 | $13.66 | 10,400 |
| 2025-04-04 | $13.93 | $14.18 | 4,100 |
| 2025-04-03 | $15.25 | $15.53 | 2,700 |
| 2025-04-02 | $15.68 | $15.97 | 600 |
| 2025-04-01 | $15.63 | $15.92 | 1,900 |
| 2025-03-31 | $15.81 | $16.10 | 1,300 |
| 2025-03-28 | $16.18 | $16.48 | 1,300 |
| 2025-03-27 | $15.80 | $16.09 | 1,000 |
| 2025-03-26 | $16.00 | $16.30 | 2,900 |
| 2025-03-25 | $16.00 | $16.30 | 1,900 |
| 2025-03-24 | $15.90 | $16.19 | 2,200 |
| 2025-03-21 | $15.64 | $15.93 | 800 |
| 2025-03-20 | $16.06 | $16.36 | 2,000 |
| 2025-03-19 | $16.60 | $16.91 | 800 |
| 2025-03-18 | $16.56 | $16.86 | 500 |
| 2025-03-17 | $16.00 | $16.30 | 700 |
| 2025-03-14 | $16.06 | $16.36 | 13,900 |
| 2025-03-13 | $15.72 | $16.01 | 1,300 |
| 2025-03-12 | $16.01 | $16.31 | 2,300 |
| 2025-03-11 | $16.18 | $16.48 | 1,500 |
| 2025-03-10 | $16.38 | $16.68 | 2,400 |
| 2025-03-07 | $16.13 | $16.43 | 2,300 |
| 2025-03-06 | $15.64 | $15.93 | 2,000 |
| 2025-03-05 | $15.86 | $16.15 | 900 |
| 2025-03-04 | $16.31 | $16.61 | 2,100 |
| 2025-03-03 | $15.64 | $15.93 | 2,300 |
| 2025-02-28 | $16.57 | $16.87 | 1,700 |
| 2025-02-27 | $16.95 | $17.26 | 2,800 |
| 2025-02-26 | $16.27 | $16.57 | 1,100 |
| 2025-02-25 | $16.96 | $17.27 | 1,400 |
| 2025-02-24 | $16.67 | $16.98 | 2,900 |
| 2025-02-21 | $15.83 | $16.12 | 2,700 |
| 2025-02-20 | $15.64 | $15.93 | 900 |
| 2025-02-19 | $15.88 | $16.17 | 2,700 |
| 2025-02-18 | $15.53 | $15.82 | 3,800 |
| 2025-02-14 | $15.88 | $16.17 | 2,200 |
| 2025-02-13 | $15.67 | $15.95 | 1,100 |
| 2025-02-12 | $15.53 | $15.82 | 1,000 |
| 2025-02-11 | $16.28 | $16.58 | 1,900 |
| 2025-02-10 | $16.24 | $16.54 | 3,000 |
| 2025-02-07 | $15.94 | $16.24 | 3,500 |
| 2025-02-06 | $16.49 | $16.79 | 4,000 |
| 2025-02-05 | $15.71 | $16.00 | 70,600 |
| 2025-02-04 | $15.86 | $16.15 | 6,800 |
| 2025-02-03 | $15.21 | $15.49 | 1,700 |
| 2025-01-31 | $17.00 | $17.31 | 1,200 |
| 2025-01-30 | $16.87 | $17.18 | 22,300 |
| 2025-01-29 | $17.00 | $17.31 | 1,300 |
| 2025-01-28 | $17.37 | $17.69 | 3,400 |
| 2025-01-27 | $16.65 | $16.96 | 1,000 |
| 2025-01-24 | $16.84 | $17.15 | 2,400 |
| 2025-01-23 | $16.35 | $16.65 | 2,400 |
| 2025-01-22 | $16.40 | $16.70 | 3,500 |
| 2025-01-21 | $16.31 | $16.61 | 11,500 |
| 2025-01-17 | $16.15 | $16.45 | 2,300 |
| 2025-01-16 | $16.07 | $16.37 | 1,300 |
| 2025-01-15 | $15.98 | $16.28 | 700 |
| 2025-01-14 | $16.05 | $16.35 | 1,600 |
| 2025-01-13 | $16.31 | $16.61 | 9,100 |
| 2025-01-10 | $16.61 | $16.91 | 6,700 |
| 2025-01-08 | $16.89 | $17.20 | 2,200 |
| 2025-01-07 | $17.99 | $18.32 | 1,800 |
| 2025-01-06 | $17.23 | $17.54 | 3,600 |
| 2025-01-03 | $17.98 | $18.31 | 800 |
| 2025-01-02 | $17.80 | $18.13 | 4,900 |