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
- 2012-01-17 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 | $16.40 | $20.78 | 100 |
| 2025-12-30 | $16.17 | $20.49 | 1,200 |
| 2025-12-29 | $16.45 | $20.85 | 51,000 |
| 2025-12-26 | $17.09 | $21.66 | 0 |
| 2025-12-24 | $17.09 | $21.66 | 700 |
| 2025-12-23 | $16.50 | $20.91 | 0 |
| 2025-12-22 | $16.50 | $20.91 | 400 |
| 2025-12-19 | $16.46 | $20.86 | 0 |
| 2025-12-18 | $16.46 | $20.86 | 0 |
| 2025-12-17 | $16.46 | $20.86 | 500 |
| 2025-12-16 | $16.90 | $21.42 | 300 |
| 2025-12-15 | $16.57 | $21.00 | 5,400 |
| 2025-12-12 | $16.85 | $21.35 | 0 |
| 2025-12-11 | $16.85 | $21.35 | 700 |
| 2025-12-10 | $16.05 | $20.34 | 1,200 |
| 2025-12-09 | $16.18 | $20.50 | 6,300 |
| 2025-12-08 | $15.79 | $20.01 | 13,400 |
| 2025-12-05 | $14.90 | $18.88 | 1,300 |
| 2025-12-04 | $15.36 | $19.47 | 3,000 |
| 2025-12-03 | $15.16 | $19.21 | 0 |
| 2025-12-02 | $15.16 | $19.21 | 0 |
| 2025-12-01 | $15.16 | $19.21 | 0 |
| 2025-11-28 | $15.16 | $19.21 | 0 |
| 2025-11-26 | $15.16 | $19.21 | 500 |
| 2025-11-25 | $14.32 | $18.15 | 4,000 |
| 2025-11-24 | $15.10 | $19.14 | 3,400 |
| 2025-11-21 | $15.01 | $19.02 | 0 |
| 2025-11-20 | $15.01 | $19.02 | 22,200 |
| 2025-11-19 | $15.23 | $19.30 | 0 |
| 2025-11-18 | $15.23 | $19.30 | 101,700 |
| 2025-11-17 | $15.60 | $19.77 | 700 |
| 2025-11-14 | $15.58 | $19.74 | 0 |
| 2025-11-13 | $15.58 | $19.74 | 200 |
| 2025-11-12 | $15.50 | $19.64 | 700 |
| 2025-11-11 | $15.88 | $20.12 | 200 |
| 2025-11-10 | $15.84 | $20.07 | 34,800 |
| 2025-11-07 | $15.29 | $19.38 | 42,300 |
| 2025-11-06 | $15.22 | $19.29 | 1,200 |
| 2025-11-05 | $16.01 | $20.29 | 100 |
| 2025-11-04 | $15.73 | $19.93 | 600 |
| 2025-11-03 | $16.00 | $20.28 | 1,200 |
| 2025-10-31 | $15.85 | $20.09 | 3,000 |
| 2025-10-30 | $16.50 | $20.91 | 200 |
| 2025-10-29 | $16.20 | $20.53 | 400 |
| 2025-10-28 | $17.01 | $21.56 | 1,800 |
| 2025-10-27 | $16.13 | $20.44 | 600 |
| 2025-10-24 | $16.25 | $20.59 | 3,000 |
| 2025-10-23 | $16.48 | $20.88 | 300 |
| 2025-10-22 | $16.35 | $20.72 | 1,600 |
| 2025-10-21 | $16.64 | $21.09 | 4,000 |
| 2025-10-20 | $15.75 | $19.96 | 5,000 |
| 2025-10-17 | $15.34 | $19.44 | 700 |
| 2025-10-16 | $15.93 | $20.19 | 200 |
| 2025-10-15 | $15.35 | $19.45 | 20,000 |
| 2025-10-14 | $15.64 | $19.82 | 629,100 |
| 2025-10-13 | $16.10 | $20.40 | 900 |
| 2025-10-10 | $16.47 | $20.87 | 0 |
| 2025-10-09 | $16.47 | $20.87 | 9,800 |
| 2025-10-08 | $17.41 | $22.06 | 460,000 |
| 2025-10-07 | $17.00 | $21.54 | 400 |
| 2025-10-06 | $17.40 | $22.05 | 2,100 |
| 2025-10-03 | $17.50 | $22.18 | 0 |
| 2025-10-02 | $17.50 | $22.18 | 10,100 |
| 2025-10-01 | $17.10 | $21.67 | 1,300 |
| 2025-09-30 | $17.87 | $22.65 | 18,400 |
| 2025-09-29 | $16.93 | $21.46 | 0 |
| 2025-09-26 | $16.93 | $21.46 | 700 |
| 2025-09-25 | $16.42 | $20.81 | 1,500 |
| 2025-09-24 | $16.52 | $20.94 | 489,200 |
| 2025-09-23 | $16.00 | $20.28 | 329,700 |
| 2025-09-22 | $16.20 | $20.53 | 1,300 |
| 2025-09-19 | $17.00 | $21.54 | 1,600 |
| 2025-09-18 | $16.45 | $20.85 | 700 |
| 2025-09-17 | $16.09 | $20.39 | 1,100 |
| 2025-09-16 | $15.80 | $20.02 | 9,400 |
| 2025-09-15 | $15.68 | $19.87 | 200 |
| 2025-09-12 | $15.36 | $19.47 | 1,400 |
| 2025-09-11 | $15.90 | $20.15 | 19,900 |
| 2025-09-10 | $15.11 | $19.15 | 1,400 |
| 2025-09-09 | $14.85 | $18.82 | 0 |
| 2025-09-08 | $14.85 | $18.82 | 500 |
| 2025-09-05 | $14.85 | $18.82 | 2,700 |
| 2025-09-04 | $14.21 | $18.01 | 0 |
| 2025-09-03 | $14.21 | $18.01 | 900 |
| 2025-09-02 | $13.70 | $17.36 | 9,200 |
| 2025-08-29 | $14.21 | $18.01 | 1,500 |
| 2025-08-28 | $13.77 | $17.45 | 500 |
| 2025-08-27 | $14.10 | $17.87 | 2,400 |
| 2025-08-26 | $14.00 | $17.74 | 7,000 |
| 2025-08-25 | $13.53 | $17.15 | 1,100 |
| 2025-08-22 | $13.20 | $16.73 | 0 |
| 2025-08-21 | $13.20 | $16.73 | 0 |
| 2025-08-20 | $13.20 | $16.65 | 2,400 |
| 2025-08-19 | $13.15 | $16.59 | 17,100 |
| 2025-08-18 | $13.60 | $17.16 | 3,700 |
| 2025-08-15 | $13.25 | $16.71 | 400 |
| 2025-08-14 | $13.35 | $16.84 | 200 |
| 2025-08-13 | $13.20 | $16.65 | 1,100 |
| 2025-08-12 | $13.00 | $16.40 | 1,500 |
| 2025-08-11 | $12.35 | $15.58 | 500 |
| 2025-08-08 | $12.15 | $15.33 | 100 |
| 2025-08-07 | $12.58 | $15.87 | 5,700 |
| 2025-08-06 | $13.48 | $17.00 | 2,900 |
| 2025-08-05 | $13.25 | $16.71 | 700 |
| 2025-08-04 | $14.35 | $18.10 | 1,000 |
| 2025-08-01 | $14.12 | $17.81 | 0 |
| 2025-07-31 | $14.12 | $17.81 | 700 |
| 2025-07-30 | $13.66 | $17.23 | 1,200 |
| 2025-07-29 | $13.45 | $16.97 | 200 |
| 2025-07-28 | $13.48 | $17.00 | 18,600 |
| 2025-07-25 | $14.20 | $17.91 | 300 |
| 2025-07-24 | $14.15 | $17.85 | 0 |
| 2025-07-23 | $14.15 | $17.85 | 5,600 |
| 2025-07-22 | $14.19 | $17.90 | 14,500 |
| 2025-07-21 | $14.30 | $18.04 | 0 |
| 2025-07-18 | $14.30 | $18.04 | 0 |
| 2025-07-17 | $14.30 | $18.04 | 900 |
| 2025-07-16 | $14.46 | $18.24 | 15,500 |
| 2025-07-15 | $14.04 | $17.71 | 3,600 |
| 2025-07-14 | $14.50 | $18.29 | 9,900 |
| 2025-07-11 | $14.20 | $17.91 | 2,100 |
| 2025-07-10 | $15.00 | $18.92 | 4,500 |
| 2025-07-09 | $14.83 | $18.71 | 1,800 |
| 2025-07-08 | $15.19 | $19.16 | 2,400 |
| 2025-07-07 | $14.88 | $18.77 | 6,300 |
| 2025-07-03 | $14.69 | $18.53 | 5,400 |
| 2025-07-02 | $14.83 | $18.71 | 2,400 |
| 2025-07-01 | $15.90 | $20.06 | 500 |
| 2025-06-30 | $15.91 | $20.07 | 1,500 |
| 2025-06-27 | $15.53 | $19.59 | 9,000 |
| 2025-06-26 | $16.01 | $20.20 | 2,000 |
| 2025-06-25 | $15.53 | $19.59 | 6,800 |
| 2025-06-24 | $13.95 | $17.60 | 0 |
| 2025-06-23 | $13.95 | $17.60 | 0 |
| 2025-06-20 | $13.95 | $17.60 | 100 |
| 2025-06-18 | $14.37 | $18.13 | 700 |
| 2025-06-17 | $14.80 | $18.67 | 0 |
| 2025-06-16 | $14.80 | $18.67 | 1,000 |
| 2025-06-13 | $14.50 | $18.29 | 700 |
| 2025-06-12 | $14.20 | $17.91 | 400 |
| 2025-06-11 | $14.14 | $17.84 | 12,100 |
| 2025-06-10 | $14.15 | $17.85 | 50,000 |
| 2025-06-09 | $14.50 | $18.29 | 16,100 |
| 2025-06-06 | $14.80 | $18.67 | 1,000 |
| 2025-06-05 | $15.14 | $19.10 | 4,300 |
| 2025-06-04 | $14.60 | $18.42 | 3,900 |
| 2025-06-03 | $13.95 | $17.60 | 36,300 |
| 2025-06-02 | $13.54 | $17.08 | 14,000 |
| 2025-05-30 | $12.79 | $16.13 | 500 |
| 2025-05-29 | $12.75 | $16.08 | 0 |
| 2025-05-28 | $12.75 | $16.08 | 3,600 |
| 2025-05-27 | $12.12 | $15.29 | 900 |
| 2025-05-23 | $11.25 | $14.19 | 0 |
| 2025-05-22 | $11.25 | $14.19 | 0 |
| 2025-05-21 | $11.25 | $14.19 | 0 |
| 2025-05-20 | $11.25 | $14.19 | 0 |
| 2025-05-19 | $11.25 | $14.19 | 1,800 |
| 2025-05-16 | $11.30 | $14.25 | 0 |
| 2025-05-15 | $11.30 | $14.25 | 200 |
| 2025-05-14 | $11.65 | $14.70 | 200 |
| 2025-05-13 | $10.89 | $13.74 | 7,400 |
| 2025-05-12 | $10.80 | $13.62 | 0 |
| 2025-05-09 | $10.80 | $13.62 | 1,700 |
| 2025-05-08 | $11.90 | $15.01 | 0 |
| 2025-05-07 | $11.90 | $15.01 | 400 |
| 2025-05-06 | $12.00 | $15.14 | 1,800 |
| 2025-05-05 | $11.75 | $14.82 | 1,000 |
| 2025-05-02 | $11.00 | $13.88 | 0 |
| 2025-05-01 | $11.00 | $13.88 | 400 |
| 2025-04-30 | $11.00 | $13.88 | 200 |
| 2025-04-29 | $10.78 | $13.60 | 1,200 |
| 2025-04-28 | $10.50 | $13.25 | 1,300 |
| 2025-04-25 | $10.20 | $12.87 | 0 |
| 2025-04-24 | $10.20 | $12.87 | 1,000 |
| 2025-04-23 | $10.02 | $12.64 | 0 |
| 2025-04-22 | $10.02 | $12.64 | 2,600 |
| 2025-04-21 | $10.00 | $12.61 | 2,300 |
| 2025-04-17 | $9.85 | $12.43 | 100 |
| 2025-04-16 | $9.50 | $11.98 | 2,000 |
| 2025-04-15 | $9.50 | $11.98 | 36,400 |
| 2025-04-14 | $9.69 | $12.22 | 1,100 |
| 2025-04-11 | $9.08 | $11.45 | 0 |
| 2025-04-10 | $9.08 | $11.45 | 1,700 |
| 2025-04-09 | $8.54 | $10.77 | 2,500 |
| 2025-04-08 | $8.73 | $11.01 | 0 |
| 2025-04-07 | $8.73 | $11.01 | 0 |
| 2025-04-04 | $8.73 | $11.01 | 14,300 |
| 2025-04-03 | $9.58 | $12.08 | 3,200 |
| 2025-04-02 | $9.47 | $11.95 | 500 |
| 2025-04-01 | $9.51 | $12.00 | 700 |
| 2025-03-31 | $9.40 | $11.86 | 3,100 |
| 2025-03-28 | $9.52 | $12.01 | 1,100 |
| 2025-03-27 | $9.48 | $11.96 | 12,400 |
| 2025-03-26 | $9.70 | $12.24 | 27,800 |
| 2025-03-25 | $9.60 | $12.11 | 3,900 |
| 2025-03-24 | $9.60 | $12.11 | 1,300 |
| 2025-03-21 | $9.50 | $11.98 | 1,100 |
| 2025-03-20 | $9.60 | $12.11 | 2,800 |
| 2025-03-19 | $9.83 | $12.40 | 9,700 |
| 2025-03-18 | $9.86 | $12.44 | 9,000 |
| 2025-03-17 | $9.74 | $12.29 | 1,700 |
| 2025-03-14 | $9.40 | $11.86 | 500 |
| 2025-03-13 | $9.40 | $11.86 | 1,500 |
| 2025-03-12 | $9.78 | $12.34 | 1,600 |
| 2025-03-11 | $9.00 | $11.35 | 6,100 |
| 2025-03-10 | $9.25 | $11.67 | 2,700 |
| 2025-03-07 | $8.90 | $11.23 | 2,600 |
| 2025-03-06 | $9.47 | $11.95 | 6,900 |
| 2025-03-05 | $9.73 | $12.27 | 7,300 |
| 2025-03-04 | $8.94 | $11.28 | 22,600 |
| 2025-03-03 | $9.35 | $11.79 | 4,100 |
| 2025-02-28 | $8.49 | $10.71 | 2,200 |
| 2025-02-27 | $8.64 | $10.90 | 900 |
| 2025-02-26 | $8.79 | $11.09 | 2,500 |
| 2025-02-25 | $8.70 | $10.97 | 1,800 |
| 2025-02-24 | $8.25 | $10.41 | 2,300 |
| 2025-02-21 | $8.10 | $10.22 | 600 |
| 2025-02-20 | $8.20 | $10.34 | 1,200 |
| 2025-02-19 | $7.83 | $9.88 | 0 |
| 2025-02-18 | $7.83 | $9.88 | 9,500 |
| 2025-02-14 | $7.83 | $9.88 | 700 |
| 2025-02-13 | $7.64 | $9.64 | 0 |
| 2025-02-12 | $7.64 | $9.64 | 1,700 |
| 2025-02-11 | $7.64 | $9.64 | 500 |
| 2025-02-10 | $7.21 | $9.09 | 0 |
| 2025-02-07 | $7.21 | $9.09 | 0 |
| 2025-02-06 | $7.21 | $9.09 | 21,300 |
| 2025-02-05 | $6.85 | $8.64 | 1,000 |
| 2025-02-04 | $6.84 | $8.63 | 0 |
| 2025-02-03 | $6.84 | $8.63 | 700 |
| 2025-01-31 | $6.53 | $8.24 | 0 |
| 2025-01-30 | $6.53 | $8.24 | 3,100 |
| 2025-01-29 | $6.65 | $8.39 | 2,000 |
| 2025-01-28 | $6.52 | $8.22 | 1,200 |
| 2025-01-27 | $6.23 | $7.86 | 0 |
| 2025-01-24 | $6.23 | $7.86 | 1,600 |
| 2025-01-23 | $6.08 | $7.67 | 300 |
| 2025-01-22 | $5.82 | $7.34 | 0 |
| 2025-01-21 | $5.82 | $7.34 | 0 |
| 2025-01-17 | $5.82 | $7.34 | 0 |
| 2025-01-16 | $5.82 | $7.34 | 0 |
| 2025-01-15 | $5.82 | $7.34 | 0 |
| 2025-01-14 | $5.82 | $7.34 | 0 |
| 2025-01-13 | $5.82 | $7.34 | 157,100 |
| 2025-01-10 | $5.68 | $7.16 | 2,100 |
| 2025-01-08 | $6.25 | $7.88 | 2,000 |
| 2025-01-07 | $5.99 | $7.56 | 0 |
| 2025-01-06 | $5.99 | $7.56 | 3,400 |
| 2025-01-03 | $5.94 | $7.49 | 5,000 |
| 2025-01-02 | $6.01 | $7.58 | 15,700 |