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
- 2013-01-24 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 | $21.48 | $21.48 | 751 |
| 2025-12-30 | $16.74 | $16.74 | 731 |
| 2025-12-29 | $17.64 | $17.64 | 438 |
| 2025-12-26 | $20.40 | $20.40 | 20 |
| 2025-12-24 | $18.42 | $18.42 | 75 |
| 2025-12-23 | $18.00 | $18.00 | 97 |
| 2025-12-22 | $18.24 | $18.24 | 335 |
| 2025-12-19 | $18.12 | $18.12 | 146 |
| 2025-12-18 | $22.20 | $22.20 | 264 |
| 2025-12-17 | $19.38 | $19.38 | 545 |
| 2025-12-16 | $21.19 | $21.19 | 205 |
| 2025-12-15 | $20.64 | $20.64 | 48 |
| 2025-12-12 | $20.52 | $20.52 | 425 |
| 2025-12-11 | $20.28 | $20.28 | 695 |
| 2025-12-10 | $21.84 | $21.84 | 395 |
| 2025-12-09 | $22.20 | $22.20 | 667 |
| 2025-12-08 | $18.60 | $18.60 | 3,444 |
| 2025-12-05 | $16.92 | $16.92 | 114 |
| 2025-12-04 | $16.32 | $16.32 | 341 |
| 2025-12-03 | $17.22 | $17.22 | 210 |
| 2025-12-02 | $16.92 | $16.92 | 980 |
| 2025-12-01 | $14.52 | $14.52 | 3,022 |
| 2025-11-28 | $21.18 | $21.18 | 117 |
| 2025-11-26 | $25.20 | $25.20 | 4,004 |
| 2025-11-25 | $20.40 | $20.40 | 1,513 |
| 2025-11-24 | $18.54 | $18.54 | 411 |
| 2025-11-21 | $16.80 | $16.80 | 4,650 |
| 2025-11-20 | $11.04 | $11.04 | 294 |
| 2025-11-19 | $11.03 | $11.03 | 2,201 |
| 2025-11-18 | $10.02 | $10.02 | 2,015 |
| 2025-11-17 | $9.36 | $9.36 | 206 |
| 2025-11-14 | $10.80 | $10.80 | 1,349 |
| 2025-11-13 | $7.97 | $7.97 | 37 |
| 2025-11-12 | $9.00 | $9.00 | 45 |
| 2025-11-11 | $9.00 | $9.00 | 31 |
| 2025-11-10 | $9.18 | $9.18 | 202 |
| 2025-11-07 | $9.48 | $9.48 | 192 |
| 2025-11-06 | $8.52 | $8.52 | 153 |
| 2025-11-05 | $9.60 | $9.60 | 431 |
| 2025-11-04 | $7.92 | $7.92 | 65 |
| 2025-11-03 | $7.20 | $7.20 | 116 |
| 2025-10-31 | $8.40 | $8.40 | 164 |
| 2025-10-30 | $9.48 | $9.48 | 303 |
| 2025-10-29 | $9.00 | $9.00 | 355 |
| 2025-10-28 | $8.22 | $8.22 | 1,009 |
| 2025-10-27 | $10.68 | $10.68 | 1,010 |
| 2025-10-24 | $13.68 | $13.68 | 317 |
| 2025-10-23 | $13.56 | $13.56 | 87 |
| 2025-10-22 | $14.28 | $14.28 | 827 |
| 2025-10-21 | $13.44 | $13.44 | 567 |
| 2025-10-20 | $18.00 | $18.00 | 1,491 |
| 2025-10-17 | $19.80 | $19.80 | 1,661 |
| 2025-10-16 | $22.80 | $22.80 | 2,992 |
| 2025-10-15 | $20.40 | $20.40 | 298 |
| 2025-10-14 | $24.00 | $24.00 | 2,328 |
| 2025-10-13 | $18.84 | $18.84 | 648 |
| 2025-10-10 | $17.04 | $17.04 | 2,278 |
| 2025-10-09 | $16.80 | $16.80 | 1,981 |
| 2025-10-08 | $15.12 | $15.12 | 1,512 |
| 2025-10-07 | $14.76 | $14.76 | 2,330 |
| 2025-10-06 | $10.20 | $10.20 | 1,958 |
| 2025-10-03 | $14.72 | $14.72 | 4,774 |
| 2025-10-02 | $9.48 | $9.48 | 984 |
| 2025-10-01 | $12.60 | $12.60 | 8,562 |
| 2025-09-30 | $6.60 | $6.60 | 314 |
| 2025-09-29 | $6.00 | $6.00 | 55 |
| 2025-09-26 | $6.30 | $6.30 | 168 |
| 2025-09-25 | $5.52 | $5.52 | 245 |
| 2025-09-24 | $7.20 | $7.20 | 1,830 |
| 2025-09-23 | $6.79 | $6.79 | 8 |
| 2025-09-22 | $7.02 | $7.02 | 316 |
| 2025-09-19 | $7.63 | $7.63 | 459 |
| 2025-09-18 | $7.44 | $7.44 | 2,711 |
| 2025-09-17 | $8.40 | $8.40 | 2,325 |
| 2025-09-16 | $6.00 | $6.00 | 288 |
| 2025-09-15 | $6.64 | $6.64 | 218 |
| 2025-09-12 | $6.60 | $6.60 | 161 |
| 2025-09-11 | $5.78 | $5.78 | 691 |
| 2025-09-10 | $7.32 | $7.32 | 159 |
| 2025-09-09 | $6.86 | $6.86 | 181 |
| 2025-09-08 | $6.72 | $6.72 | 361 |
| 2025-09-05 | $8.52 | $8.52 | 433 |
| 2025-09-04 | $9.60 | $9.60 | 818 |
| 2025-09-03 | $9.60 | $9.60 | 2,076 |
| 2025-09-02 | $9.00 | $9.00 | 1,051 |
| 2025-08-29 | $7.80 | $7.80 | 3,560 |
| 2025-08-28 | $7.20 | $7.20 | 71 |
| 2025-08-27 | $5.76 | $5.76 | 210 |
| 2025-08-26 | $7.32 | $7.32 | 3,033 |
| 2025-08-25 | $6.00 | $6.00 | 2,437 |
| 2025-08-22 | $6.12 | $6.12 | 145 |
| 2025-08-21 | $7.44 | $7.44 | 4,050 |
| 2025-08-20 | $4.56 | $4.56 | 143 |
| 2025-08-19 | $5.88 | $5.88 | 128 |
| 2025-08-18 | $5.88 | $5.88 | 219 |
| 2025-08-15 | $7.20 | $7.20 | 1,665 |
| 2025-08-14 | $6.60 | $6.60 | 2,105 |
| 2025-08-13 | $4.44 | $4.44 | 27 |
| 2025-08-12 | $5.15 | $5.15 | 630 |
| 2025-08-11 | $5.88 | $5.88 | 215 |
| 2025-08-08 | $4.87 | $4.87 | 11 |
| 2025-08-07 | $5.40 | $5.40 | 45 |
| 2025-08-06 | $5.45 | $5.45 | 267 |
| 2025-08-05 | $4.68 | $4.68 | 369 |
| 2025-08-04 | $4.66 | $4.66 | 569 |
| 2025-08-01 | $5.57 | $5.57 | 40 |
| 2025-07-31 | $6.00 | $6.00 | 1,393 |
| 2025-07-30 | $3.48 | $3.48 | 1,692 |
| 2025-07-29 | $6.36 | $6.36 | 83 |
| 2025-07-28 | $6.71 | $6.71 | 713 |
| 2025-07-25 | $6.72 | $6.72 | 650 |
| 2025-07-24 | $7.68 | $7.68 | 346 |
| 2025-07-23 | $8.16 | $8.16 | 60 |
| 2025-07-22 | $7.56 | $7.56 | 221 |
| 2025-07-21 | $7.56 | $7.56 | 481 |
| 2025-07-18 | $8.16 | $8.16 | 72 |
| 2025-07-17 | $8.88 | $8.88 | 285 |
| 2025-07-16 | $8.34 | $8.34 | 753 |
| 2025-07-15 | $9.12 | $9.12 | 333 |
| 2025-07-14 | $9.00 | $9.00 | 685 |
| 2025-07-11 | $9.60 | $9.60 | 946 |
| 2025-07-10 | $7.56 | $7.56 | 114 |
| 2025-07-09 | $7.68 | $7.68 | 143 |
| 2025-07-08 | $7.92 | $7.92 | 2,787 |
| 2025-07-07 | $7.44 | $7.44 | 2,153 |
| 2025-07-03 | $5.52 | $5.52 | 3,908 |
| 2025-07-02 | $6.36 | $6.36 | 956 |
| 2025-07-01 | $6.98 | $6.98 | 1,590 |
| 2025-06-30 | $8.76 | $8.76 | 9,425 |
| 2025-06-27 | $7.80 | $7.80 | 2,957 |
| 2025-06-26 | $7.80 | $7.80 | 3,640 |
| 2025-06-25 | $9.00 | $9.00 | 7,245 |
| 2025-06-24 | $7.44 | $7.44 | 6,183 |
| 2025-06-23 | $5.76 | $5.76 | 4,761 |
| 2025-06-20 | $4.32 | $4.32 | 4,411 |
| 2025-06-18 | $2.40 | $2.40 | 257 |
| 2025-06-17 | $3.24 | $3.24 | 191 |
| 2025-06-16 | $3.29 | $3.29 | 504 |
| 2025-06-13 | $2.95 | $2.95 | 326 |
| 2025-06-12 | $3.24 | $3.24 | 35 |
| 2025-06-11 | $3.60 | $3.60 | 3,116 |
| 2025-06-10 | $3.60 | $3.60 | 3,866 |
| 2025-06-09 | $3.00 | $3.00 | 6,707 |
| 2025-06-06 | $2.82 | $2.82 | 9,525 |
| 2025-06-05 | $2.18 | $2.18 | 4,182 |
| 2025-06-04 | $2.28 | $2.28 | 793 |
| 2025-06-03 | $1.92 | $1.92 | 2,144 |
| 2025-06-02 | $1.80 | $1.80 | 763 |
| 2025-05-30 | $2.40 | $2.40 | 1,449 |
| 2025-05-29 | $2.04 | $2.04 | 1,366 |
| 2025-05-28 | $3.36 | $3.36 | 4,697 |
| 2025-05-27 | $2.65 | $2.65 | 17,897 |
| 2025-05-23 | $2.28 | $2.28 | 3,661 |
| 2025-05-22 | $1.92 | $1.92 | 13,956 |
| 2025-05-21 | $0.96 | $0.96 | 101 |
| 2025-05-20 | $1.32 | $1.32 | 836 |
| 2025-05-19 | $1.68 | $1.68 | 2,084 |
| 2025-05-16 | $0.96 | $0.96 | 97 |
| 2025-05-15 | $0.84 | $0.84 | 0 |
| 2025-05-14 | $0.84 | $0.84 | 0 |
| 2025-05-13 | $0.84 | $0.84 | 413 |
| 2025-05-12 | $1.02 | $1.02 | 50 |
| 2025-05-09 | $0.96 | $0.96 | 2 |
| 2025-05-08 | $0.96 | $0.96 | 88 |
| 2025-05-07 | $1.08 | $1.08 | 3 |
| 2025-05-06 | $0.96 | $0.96 | 850 |
| 2025-05-05 | $1.14 | $1.14 | 0 |
| 2025-05-02 | $1.14 | $1.14 | 3 |
| 2025-05-01 | $1.14 | $1.14 | 120 |
| 2025-04-30 | $1.13 | $1.13 | 12 |
| 2025-04-29 | $1.14 | $1.14 | 1,724 |
| 2025-04-28 | $1.20 | $1.20 | 495 |
| 2025-04-25 | $1.26 | $1.26 | 1,938 |
| 2025-04-24 | $0.84 | $0.84 | 24 |
| 2025-04-23 | $0.89 | $0.89 | 0 |
| 2025-04-22 | $0.84 | $0.84 | 0 |
| 2025-04-21 | $0.96 | $0.96 | 0 |
| 2025-04-17 | $0.96 | $0.96 | 83 |
| 2025-04-16 | $0.84 | $0.84 | 172 |
| 2025-04-15 | $0.90 | $0.90 | 4 |
| 2025-04-14 | $0.84 | $0.84 | 6 |
| 2025-04-11 | $0.84 | $0.84 | 83 |
| 2025-04-10 | $0.96 | $0.96 | 39 |
| 2025-04-09 | $0.84 | $0.84 | 0 |
| 2025-04-08 | $0.84 | $0.84 | 135 |
| 2025-04-07 | $0.96 | $0.96 | 1 |
| 2025-04-04 | $0.96 | $0.96 | 17 |
| 2025-04-03 | $0.96 | $0.96 | 17 |
| 2025-04-02 | $0.96 | $0.96 | 425 |
| 2025-04-01 | $1.01 | $1.01 | 0 |
| 2025-03-31 | $0.96 | $0.96 | 9 |
| 2025-03-28 | $0.96 | $0.96 | 0 |
| 2025-03-27 | $1.02 | $1.02 | 78 |
| 2025-03-26 | $0.96 | $0.96 | 0 |
| 2025-03-25 | $0.96 | $0.96 | 850 |
| 2025-03-24 | $0.84 | $0.84 | 42 |
| 2025-03-21 | $0.96 | $0.96 | 14 |
| 2025-03-20 | $1.02 | $1.02 | 0 |
| 2025-03-19 | $1.02 | $1.02 | 92 |
| 2025-03-18 | $1.08 | $1.08 | 8 |
| 2025-03-17 | $1.20 | $1.20 | 83 |
| 2025-03-14 | $1.20 | $1.20 | 366 |
| 2025-03-13 | $0.96 | $0.96 | 2,475 |
| 2025-03-12 | $1.14 | $1.14 | 10 |
| 2025-03-11 | $1.32 | $1.32 | 301 |
| 2025-03-10 | $0.96 | $0.96 | 17 |
| 2025-03-07 | $1.20 | $1.20 | 66 |
| 2025-03-06 | $1.08 | $1.08 | 270 |
| 2025-03-05 | $0.96 | $0.96 | 18 |
| 2025-03-04 | $1.08 | $1.08 | 9 |
| 2025-03-03 | $1.08 | $1.08 | 3 |
| 2025-02-28 | $1.20 | $1.20 | 0 |
| 2025-02-27 | $1.20 | $1.20 | 125 |
| 2025-02-26 | $1.20 | $1.20 | 312 |
| 2025-02-25 | $1.20 | $1.20 | 30 |
| 2025-02-24 | $1.50 | $1.50 | 214 |
| 2025-02-21 | $1.56 | $1.56 | 1,369 |
| 2025-02-20 | $0.96 | $0.96 | 178 |
| 2025-02-19 | $1.20 | $1.20 | 122 |
| 2025-02-18 | $1.08 | $1.08 | 911 |
| 2025-02-14 | $1.20 | $1.20 | 1,416 |
| 2025-02-13 | $1.31 | $1.31 | 2,685 |
| 2025-02-12 | $1.20 | $1.20 | 1,106 |
| 2025-02-11 | $1.32 | $1.32 | 4 |
| 2025-02-10 | $1.20 | $1.20 | 1,648 |
| 2025-02-07 | $1.44 | $1.44 | 129 |
| 2025-02-06 | $1.43 | $1.43 | 137 |
| 2025-02-05 | $1.44 | $1.44 | 53 |
| 2025-02-04 | $1.44 | $1.44 | 193 |
| 2025-02-03 | $1.62 | $1.62 | 622 |
| 2025-01-31 | $1.44 | $1.44 | 389 |
| 2025-01-30 | $1.49 | $1.49 | 1,185 |
| 2025-01-29 | $1.56 | $1.56 | 3,071 |
| 2025-01-28 | $1.56 | $1.56 | 5,647 |
| 2025-01-27 | $1.32 | $1.32 | 3,782 |
| 2025-01-24 | $0.96 | $0.96 | 6,934 |
| 2025-01-23 | $0.84 | $0.84 | 94 |
| 2025-01-22 | $0.96 | $0.96 | 733 |
| 2025-01-21 | $0.72 | $0.72 | 114 |
| 2025-01-17 | $0.72 | $0.72 | 183 |
| 2025-01-16 | $0.72 | $0.72 | 1,328 |
| 2025-01-15 | $0.60 | $0.60 | 2,729 |
| 2025-01-14 | $0.84 | $0.84 | 16 |
| 2025-01-13 | $0.84 | $0.84 | 3,225 |
| 2025-01-10 | $0.84 | $0.84 | 1,879 |
| 2025-01-08 | $0.90 | $0.90 | 0 |
| 2025-01-07 | $0.90 | $0.90 | 253 |
| 2025-01-06 | $0.90 | $0.90 | 652 |
| 2025-01-03 | $0.84 | $0.84 | 3,502 |
| 2025-01-02 | $0.72 | $0.72 | 984 |