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
- 1998-06-24 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 | $15.30 | $223.58 | 10,400 |
| 2025-12-30 | $15.29 | $223.43 | 13,700 |
| 2025-12-29 | $15.36 | $224.45 | 17,000 |
| 2025-12-26 | $15.25 | $222.85 | 13,500 |
| 2025-12-24 | $15.28 | $223.28 | 2,600 |
| 2025-12-23 | $15.14 | $221.24 | 10,700 |
| 2025-12-22 | $15.16 | $221.53 | 9,000 |
| 2025-12-19 | $15.10 | $220.65 | 15,300 |
| 2025-12-18 | $14.85 | $217.00 | 20,300 |
| 2025-12-17 | $14.78 | $215.98 | 7,600 |
| 2025-12-16 | $14.86 | $217.15 | 5,100 |
| 2025-12-15 | $14.92 | $218.02 | 9,900 |
| 2025-12-12 | $15.12 | $217.29 | 10,100 |
| 2025-12-11 | $15.27 | $219.45 | 11,300 |
| 2025-12-10 | $15.15 | $217.72 | 20,900 |
| 2025-12-09 | $15.01 | $215.71 | 8,500 |
| 2025-12-08 | $15.12 | $217.29 | 13,700 |
| 2025-12-05 | $15.05 | $216.29 | 12,400 |
| 2025-12-04 | $15.11 | $217.15 | 8,500 |
| 2025-12-03 | $15.16 | $217.87 | 55,700 |
| 2025-12-02 | $15.01 | $215.71 | 17,500 |
| 2025-12-01 | $15.05 | $216.29 | 57,800 |
| 2025-11-28 | $15.07 | $216.57 | 5,700 |
| 2025-11-26 | $15.04 | $216.14 | 40,500 |
| 2025-11-25 | $14.94 | $214.71 | 43,600 |
| 2025-11-24 | $14.84 | $213.27 | 6,200 |
| 2025-11-21 | $14.65 | $210.54 | 9,100 |
| 2025-11-20 | $14.51 | $208.53 | 25,200 |
| 2025-11-19 | $14.41 | $207.09 | 9,900 |
| 2025-11-18 | $14.41 | $207.09 | 7,700 |
| 2025-11-17 | $14.65 | $210.54 | 15,900 |
| 2025-11-14 | $14.80 | $212.69 | 7,600 |
| 2025-11-13 | $14.76 | $212.12 | 13,700 |
| 2025-11-12 | $14.94 | $214.71 | 5,900 |
| 2025-11-11 | $14.82 | $212.98 | 7,400 |
| 2025-11-10 | $14.80 | $212.69 | 9,600 |
| 2025-11-07 | $14.57 | $209.39 | 200 |
| 2025-11-06 | $14.68 | $210.97 | 3,700 |
| 2025-11-05 | $14.72 | $211.54 | 15,700 |
| 2025-11-04 | $14.50 | $208.38 | 38,200 |
| 2025-11-03 | $14.67 | $210.83 | 15,200 |
| 2025-10-31 | $14.65 | $210.54 | 24,600 |
| 2025-10-30 | $14.70 | $211.26 | 9,300 |
| 2025-10-29 | $14.83 | $213.13 | 7,000 |
| 2025-10-28 | $14.98 | $215.28 | 9,400 |
| 2025-10-27 | $14.90 | $214.13 | 10,900 |
| 2025-10-24 | $14.89 | $213.99 | 2,800 |
| 2025-10-23 | $14.89 | $213.99 | 8,000 |
| 2025-10-22 | $14.69 | $211.11 | 7,100 |
| 2025-10-21 | $14.81 | $212.84 | 4,700 |
| 2025-10-20 | $14.83 | $213.13 | 5,800 |
| 2025-10-17 | $14.65 | $210.54 | 8,300 |
| 2025-10-16 | $14.58 | $209.53 | 4,500 |
| 2025-10-15 | $14.76 | $212.12 | 10,300 |
| 2025-10-14 | $14.72 | $211.54 | 23,500 |
| 2025-10-13 | $14.80 | $212.69 | 3,900 |
| 2025-10-10 | $14.60 | $209.82 | 10,100 |
| 2025-10-09 | $14.73 | $211.69 | 35,000 |
| 2025-10-08 | $14.95 | $214.85 | 2,600 |
| 2025-10-07 | $14.90 | $214.13 | 20,300 |
| 2025-10-06 | $15.02 | $215.86 | 15,200 |
| 2025-10-03 | $15.10 | $217.01 | 6,900 |
| 2025-10-02 | $14.87 | $213.70 | 4,900 |
| 2025-10-01 | $14.86 | $213.56 | 10,900 |
| 2025-09-30 | $14.81 | $212.84 | 8,700 |
| 2025-09-29 | $14.83 | $213.13 | 13,200 |
| 2025-09-26 | $14.72 | $211.54 | 14,000 |
| 2025-09-25 | $14.65 | $210.54 | 7,200 |
| 2025-09-24 | $14.63 | $210.25 | 3,200 |
| 2025-09-23 | $14.73 | $211.69 | 16,400 |
| 2025-09-22 | $14.62 | $210.11 | 3,200 |
| 2025-09-19 | $14.75 | $211.98 | 3,500 |
| 2025-09-18 | $14.85 | $213.41 | 16,200 |
| 2025-09-17 | $14.62 | $210.11 | 7,100 |
| 2025-09-16 | $14.62 | $210.11 | 18,800 |
| 2025-09-15 | $14.73 | $208.10 | 5,100 |
| 2025-09-12 | $14.60 | $206.26 | 19,000 |
| 2025-09-11 | $14.65 | $206.97 | 38,400 |
| 2025-09-10 | $14.51 | $204.99 | 14,900 |
| 2025-09-09 | $14.53 | $205.27 | 3,800 |
| 2025-09-08 | $14.53 | $205.27 | 5,400 |
| 2025-09-05 | $14.50 | $204.85 | 18,300 |
| 2025-09-04 | $14.49 | $204.70 | 24,100 |
| 2025-09-03 | $14.32 | $202.30 | 9,300 |
| 2025-09-02 | $14.24 | $201.17 | 6,900 |
| 2025-08-29 | $14.35 | $202.73 | 11,700 |
| 2025-08-28 | $14.20 | $200.61 | 2,600 |
| 2025-08-27 | $14.26 | $201.46 | 3,200 |
| 2025-08-26 | $14.17 | $200.18 | 3,200 |
| 2025-08-25 | $14.20 | $200.61 | 15,200 |
| 2025-08-22 | $14.27 | $201.60 | 21,600 |
| 2025-08-21 | $13.92 | $196.65 | 5,900 |
| 2025-08-20 | $14.01 | $197.92 | 9,700 |
| 2025-08-19 | $13.97 | $197.36 | 7,800 |
| 2025-08-18 | $14.07 | $198.77 | 13,900 |
| 2025-08-15 | $14.19 | $200.47 | 16,400 |
| 2025-08-14 | $13.97 | $197.36 | 7,700 |
| 2025-08-13 | $14.00 | $197.78 | 16,700 |
| 2025-08-12 | $13.87 | $195.95 | 21,100 |
| 2025-08-11 | $13.62 | $192.41 | 3,500 |
| 2025-08-08 | $13.80 | $194.96 | 11,600 |
| 2025-08-07 | $13.68 | $193.26 | 3,400 |
| 2025-08-06 | $13.61 | $192.27 | 2,000 |
| 2025-08-05 | $13.67 | $193.12 | 4,500 |
| 2025-08-04 | $13.57 | $191.71 | 6,400 |
| 2025-08-01 | $13.42 | $189.59 | 8,600 |
| 2025-07-31 | $13.67 | $193.12 | 3,200 |
| 2025-07-30 | $13.70 | $193.54 | 13,300 |
| 2025-07-29 | $13.84 | $195.52 | 4,400 |
| 2025-07-28 | $13.74 | $194.11 | 21,700 |
| 2025-07-25 | $13.85 | $195.66 | 16,800 |
| 2025-07-24 | $13.68 | $193.26 | 9,100 |
| 2025-07-23 | $13.67 | $193.12 | 22,000 |
| 2025-07-22 | $13.59 | $191.99 | 9,500 |
| 2025-07-21 | $13.61 | $192.27 | 30,000 |
| 2025-07-18 | $13.55 | $191.43 | 6,600 |
| 2025-07-17 | $13.60 | $192.13 | 16,700 |
| 2025-07-16 | $13.52 | $191.00 | 23,500 |
| 2025-07-15 | $13.50 | $190.72 | 24,300 |
| 2025-07-14 | $13.55 | $191.43 | 5,900 |
| 2025-07-11 | $13.60 | $192.13 | 20,500 |
| 2025-07-10 | $13.63 | $192.56 | 12,300 |
| 2025-07-09 | $13.62 | $192.41 | 22,400 |
| 2025-07-08 | $13.60 | $192.13 | 15,500 |
| 2025-07-07 | $13.59 | $191.99 | 39,200 |
| 2025-07-03 | $13.63 | $192.56 | 25,000 |
| 2025-07-02 | $13.57 | $191.71 | 70,700 |
| 2025-07-01 | $13.47 | $190.30 | 64,100 |
| 2025-06-30 | $13.41 | $189.45 | 9,300 |
| 2025-06-27 | $13.20 | $186.48 | 12,300 |
| 2025-06-26 | $13.34 | $188.46 | 3,900 |
| 2025-06-25 | $13.15 | $185.77 | 23,100 |
| 2025-06-24 | $13.44 | $189.87 | 20,100 |
| 2025-06-23 | $13.34 | $188.46 | 26,800 |
| 2025-06-20 | $13.17 | $186.06 | 5,900 |
| 2025-06-18 | $13.11 | $185.21 | 12,200 |
| 2025-06-17 | $12.96 | $183.09 | 8,900 |
| 2025-06-16 | $13.08 | $184.79 | 28,600 |
| 2025-06-13 | $13.15 | $182.24 | 7,800 |
| 2025-06-12 | $13.28 | $184.04 | 12,500 |
| 2025-06-11 | $13.15 | $182.24 | 48,000 |
| 2025-06-10 | $13.24 | $183.49 | 20,800 |
| 2025-06-09 | $13.15 | $182.24 | 45,700 |
| 2025-06-06 | $13.13 | $181.97 | 14,900 |
| 2025-06-05 | $13.03 | $180.58 | 47,200 |
| 2025-06-04 | $13.05 | $180.86 | 19,800 |
| 2025-06-03 | $13.01 | $180.30 | 8,000 |
| 2025-06-02 | $12.93 | $179.19 | 26,300 |
| 2025-05-30 | $12.84 | $177.95 | 9,300 |
| 2025-05-29 | $12.89 | $178.64 | 11,100 |
| 2025-05-28 | $12.87 | $178.36 | 7,100 |
| 2025-05-27 | $12.91 | $178.92 | 22,200 |
| 2025-05-23 | $12.73 | $176.42 | 10,300 |
| 2025-05-22 | $12.82 | $177.67 | 24,300 |
| 2025-05-21 | $12.73 | $176.42 | 38,000 |
| 2025-05-20 | $12.90 | $178.78 | 13,000 |
| 2025-05-19 | $12.95 | $179.47 | 4,900 |
| 2025-05-16 | $12.96 | $179.61 | 14,600 |
| 2025-05-15 | $12.88 | $178.50 | 8,100 |
| 2025-05-14 | $12.86 | $178.22 | 7,000 |
| 2025-05-13 | $12.89 | $178.64 | 9,800 |
| 2025-05-12 | $12.84 | $177.95 | 40,800 |
| 2025-05-09 | $12.50 | $173.23 | 15,400 |
| 2025-05-08 | $12.49 | $173.10 | 19,900 |
| 2025-05-07 | $12.44 | $172.40 | 7,700 |
| 2025-05-06 | $12.33 | $170.88 | 10,000 |
| 2025-05-05 | $12.29 | $170.32 | 12,900 |
| 2025-05-02 | $12.38 | $171.57 | 13,400 |
| 2025-05-01 | $12.25 | $169.77 | 13,400 |
| 2025-04-30 | $12.12 | $167.97 | 13,700 |
| 2025-04-29 | $12.16 | $168.52 | 11,700 |
| 2025-04-28 | $12.07 | $167.28 | 40,400 |
| 2025-04-25 | $12.14 | $168.25 | 20,200 |
| 2025-04-24 | $12.10 | $167.69 | 29,200 |
| 2025-04-23 | $12.13 | $168.11 | 51,400 |
| 2025-04-22 | $11.75 | $162.84 | 37,100 |
| 2025-04-21 | $11.51 | $159.51 | 10,200 |
| 2025-04-17 | $11.66 | $161.59 | 7,500 |
| 2025-04-16 | $11.59 | $160.62 | 7,700 |
| 2025-04-15 | $11.71 | $162.29 | 13,700 |
| 2025-04-14 | $11.82 | $163.81 | 20,100 |
| 2025-04-11 | $11.64 | $161.32 | 9,200 |
| 2025-04-10 | $11.20 | $155.22 | 28,800 |
| 2025-04-09 | $11.75 | $162.84 | 71,800 |
| 2025-04-08 | $11.24 | $155.77 | 22,300 |
| 2025-04-07 | $11.23 | $155.63 | 35,900 |
| 2025-04-04 | $11.60 | $160.76 | 14,200 |
| 2025-04-03 | $12.16 | $168.52 | 27,700 |
| 2025-04-02 | $12.59 | $174.48 | 10,300 |
| 2025-04-01 | $12.53 | $173.65 | 10,300 |
| 2025-03-31 | $12.50 | $173.23 | 6,300 |
| 2025-03-28 | $12.35 | $171.16 | 6,500 |
| 2025-03-27 | $12.58 | $174.34 | 20,400 |
| 2025-03-26 | $12.62 | $174.90 | 9,800 |
| 2025-03-25 | $12.84 | $177.95 | 15,700 |
| 2025-03-24 | $12.68 | $175.73 | 34,500 |
| 2025-03-21 | $12.50 | $173.23 | 47,100 |
| 2025-03-20 | $12.45 | $172.54 | 17,500 |
| 2025-03-19 | $12.49 | $173.10 | 65,400 |
| 2025-03-18 | $12.30 | $170.46 | 3,000 |
| 2025-03-17 | $12.34 | $171.02 | 12,900 |
| 2025-03-14 | $12.31 | $167.14 | 6,800 |
| 2025-03-13 | $12.11 | $164.42 | 14,900 |
| 2025-03-12 | $12.20 | $165.64 | 12,600 |
| 2025-03-11 | $12.21 | $165.78 | 17,900 |
| 2025-03-10 | $12.21 | $165.78 | 18,700 |
| 2025-03-07 | $12.49 | $169.58 | 18,500 |
| 2025-03-06 | $12.37 | $167.95 | 19,800 |
| 2025-03-05 | $12.59 | $170.94 | 70,000 |
| 2025-03-04 | $12.63 | $171.48 | 11,400 |
| 2025-03-03 | $12.75 | $173.11 | 17,000 |
| 2025-02-28 | $12.93 | $175.55 | 13,800 |
| 2025-02-27 | $13.05 | $177.18 | 12,800 |
| 2025-02-26 | $13.05 | $177.18 | 4,100 |
| 2025-02-25 | $13.15 | $178.54 | 40,300 |
| 2025-02-24 | $12.81 | $173.93 | 46,800 |
| 2025-02-21 | $12.82 | $174.06 | 32,300 |
| 2025-02-20 | $13.03 | $176.91 | 14,200 |
| 2025-02-19 | $13.13 | $178.27 | 22,700 |
| 2025-02-18 | $13.13 | $178.27 | 19,600 |
| 2025-02-14 | $13.11 | $178.00 | 18,800 |
| 2025-02-13 | $13.05 | $177.18 | 19,400 |
| 2025-02-12 | $13.02 | $176.78 | 22,000 |
| 2025-02-11 | $13.08 | $177.59 | 10,500 |
| 2025-02-10 | $13.09 | $177.73 | 11,100 |
| 2025-02-07 | $13.04 | $177.05 | 15,700 |
| 2025-02-06 | $13.06 | $177.32 | 11,000 |
| 2025-02-05 | $13.09 | $177.73 | 20,500 |
| 2025-02-04 | $12.98 | $176.23 | 20,500 |
| 2025-02-03 | $12.91 | $175.28 | 25,700 |
| 2025-01-31 | $12.97 | $176.10 | 13,000 |
| 2025-01-30 | $12.98 | $176.23 | 17,000 |
| 2025-01-29 | $12.81 | $173.93 | 22,500 |
| 2025-01-28 | $12.80 | $173.79 | 22,800 |
| 2025-01-27 | $12.70 | $172.43 | 16,900 |
| 2025-01-24 | $12.83 | $174.20 | 25,800 |
| 2025-01-23 | $12.86 | $174.60 | 22,500 |
| 2025-01-22 | $12.86 | $174.60 | 9,900 |
| 2025-01-21 | $12.84 | $174.33 | 13,700 |
| 2025-01-17 | $12.65 | $171.75 | 10,100 |
| 2025-01-16 | $12.52 | $169.99 | 4,800 |
| 2025-01-15 | $12.58 | $170.80 | 13,200 |
| 2025-01-14 | $12.28 | $166.73 | 36,300 |
| 2025-01-13 | $12.21 | $165.78 | 34,000 |
| 2025-01-10 | $12.20 | $165.64 | 35,900 |
| 2025-01-08 | $12.29 | $166.86 | 51,300 |
| 2025-01-07 | $12.31 | $167.14 | 29,400 |
| 2025-01-06 | $12.44 | $168.90 | 37,500 |
| 2025-01-03 | $12.40 | $168.36 | 75,800 |
| 2025-01-02 | $12.39 | $168.22 | 27,000 |