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
- 2009-02-13 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 | $12.20 | $12.69 | 203,100 |
| 2025-12-30 | $12.56 | $13.07 | 305,800 |
| 2025-12-29 | $12.49 | $13.00 | 180,600 |
| 2025-12-26 | $12.52 | $13.03 | 209,700 |
| 2025-12-24 | $12.01 | $12.50 | 84,800 |
| 2025-12-23 | $11.94 | $12.42 | 178,600 |
| 2025-12-22 | $12.05 | $12.54 | 264,000 |
| 2025-12-19 | $12.02 | $12.51 | 193,300 |
| 2025-12-18 | $12.09 | $12.58 | 160,100 |
| 2025-12-17 | $12.06 | $12.55 | 1,255,000 |
| 2025-12-16 | $12.15 | $12.64 | 216,900 |
| 2025-12-15 | $12.25 | $12.75 | 124,700 |
| 2025-12-12 | $12.39 | $12.89 | 76,100 |
| 2025-12-11 | $12.54 | $13.05 | 124,300 |
| 2025-12-10 | $12.64 | $13.15 | 329,700 |
| 2025-12-09 | $12.55 | $13.06 | 108,200 |
| 2025-12-08 | $12.77 | $13.29 | 224,300 |
| 2025-12-05 | $12.60 | $13.11 | 94,500 |
| 2025-12-04 | $12.55 | $13.06 | 86,300 |
| 2025-12-03 | $12.61 | $13.12 | 143,900 |
| 2025-12-02 | $12.73 | $13.25 | 106,200 |
| 2025-12-01 | $12.70 | $13.21 | 123,100 |
| 2025-11-28 | $12.57 | $13.08 | 74,300 |
| 2025-11-26 | $12.41 | $12.91 | 160,700 |
| 2025-11-25 | $12.33 | $12.83 | 327,800 |
| 2025-11-24 | $12.30 | $12.80 | 150,800 |
| 2025-11-21 | $12.07 | $12.56 | 183,600 |
| 2025-11-20 | $12.03 | $12.52 | 203,000 |
| 2025-11-19 | $12.30 | $12.80 | 219,400 |
| 2025-11-18 | $12.46 | $12.96 | 280,200 |
| 2025-11-17 | $12.74 | $13.26 | 248,500 |
| 2025-11-14 | $12.94 | $13.46 | 123,500 |
| 2025-11-13 | $12.98 | $13.51 | 100,700 |
| 2025-11-12 | $12.84 | $13.36 | 555,800 |
| 2025-11-11 | $13.03 | $13.56 | 112,500 |
| 2025-11-10 | $13.14 | $13.67 | 277,600 |
| 2025-11-07 | $12.54 | $13.05 | 452,300 |
| 2025-11-06 | $12.55 | $13.06 | 202,100 |
| 2025-11-05 | $12.36 | $12.86 | 169,400 |
| 2025-11-04 | $12.32 | $12.82 | 312,200 |
| 2025-11-03 | $12.58 | $13.09 | 343,700 |
| 2025-10-31 | $12.96 | $13.49 | 313,100 |
| 2025-10-30 | $13.04 | $13.57 | 314,800 |
| 2025-10-29 | $13.55 | $14.10 | 165,700 |
| 2025-10-28 | $13.56 | $14.11 | 220,000 |
| 2025-10-27 | $13.64 | $14.19 | 195,700 |
| 2025-10-24 | $13.45 | $13.99 | 172,400 |
| 2025-10-23 | $13.49 | $14.04 | 175,800 |
| 2025-10-22 | $13.24 | $13.78 | 410,200 |
| 2025-10-21 | $13.35 | $13.89 | 141,500 |
| 2025-10-20 | $13.62 | $14.17 | 297,300 |
| 2025-10-17 | $13.69 | $14.24 | 194,300 |
| 2025-10-16 | $13.77 | $14.33 | 198,600 |
| 2025-10-15 | $13.85 | $14.41 | 190,000 |
| 2025-10-14 | $13.45 | $13.99 | 223,900 |
| 2025-10-13 | $13.61 | $14.16 | 232,600 |
| 2025-10-10 | $13.20 | $13.73 | 466,300 |
| 2025-10-09 | $13.89 | $14.45 | 594,800 |
| 2025-10-08 | $14.11 | $14.68 | 411,300 |
| 2025-10-07 | $13.90 | $14.46 | 177,900 |
| 2025-10-06 | $13.99 | $14.56 | 246,300 |
| 2025-10-03 | $13.92 | $14.48 | 571,700 |
| 2025-10-02 | $14.47 | $15.06 | 265,500 |
| 2025-10-01 | $14.18 | $14.75 | 204,700 |
| 2025-09-30 | $14.13 | $14.70 | 257,600 |
| 2025-09-29 | $13.95 | $14.52 | 287,000 |
| 2025-09-26 | $13.67 | $14.22 | 230,300 |
| 2025-09-25 | $13.84 | $14.40 | 246,500 |
| 2025-09-24 | $13.48 | $14.03 | 350,700 |
| 2025-09-23 | $13.62 | $14.17 | 590,000 |
| 2025-09-22 | $14.02 | $14.59 | 1,005,500 |
| 2025-09-19 | $14.56 | $15.15 | 113,300 |
| 2025-09-18 | $14.56 | $15.15 | 175,800 |
| 2025-09-17 | $14.45 | $15.04 | 163,800 |
| 2025-09-16 | $14.25 | $14.83 | 252,900 |
| 2025-09-15 | $13.95 | $14.52 | 273,800 |
| 2025-09-12 | $13.39 | $13.93 | 504,100 |
| 2025-09-11 | $13.63 | $14.18 | 253,800 |
| 2025-09-10 | $13.47 | $14.02 | 191,400 |
| 2025-09-09 | $13.65 | $14.20 | 216,700 |
| 2025-09-08 | $13.54 | $14.09 | 268,500 |
| 2025-09-05 | $13.46 | $14.01 | 516,300 |
| 2025-09-04 | $13.36 | $13.90 | 685,900 |
| 2025-09-03 | $13.88 | $14.44 | 240,700 |
| 2025-09-02 | $14.05 | $14.62 | 2,025,800 |
| 2025-08-29 | $13.69 | $14.24 | 1,160,000 |
| 2025-08-28 | $14.62 | $15.21 | 268,400 |
| 2025-08-27 | $14.75 | $15.35 | 165,700 |
| 2025-08-26 | $15.19 | $15.81 | 236,700 |
| 2025-08-25 | $14.77 | $15.37 | 113,600 |
| 2025-08-22 | $14.89 | $15.49 | 208,600 |
| 2025-08-21 | $14.42 | $15.00 | 95,900 |
| 2025-08-20 | $14.44 | $15.02 | 212,400 |
| 2025-08-19 | $14.55 | $15.14 | 137,400 |
| 2025-08-18 | $14.55 | $15.14 | 217,100 |
| 2025-08-15 | $14.44 | $15.02 | 113,600 |
| 2025-08-14 | $14.42 | $15.00 | 261,100 |
| 2025-08-13 | $14.95 | $15.56 | 492,800 |
| 2025-08-12 | $14.36 | $14.94 | 315,200 |
| 2025-08-11 | $14.12 | $14.69 | 362,500 |
| 2025-08-08 | $14.27 | $14.85 | 358,600 |
| 2025-08-07 | $14.30 | $14.88 | 467,600 |
| 2025-08-06 | $14.13 | $14.70 | 349,100 |
| 2025-08-05 | $14.20 | $14.78 | 448,500 |
| 2025-08-04 | $14.59 | $15.18 | 521,100 |
| 2025-08-01 | $14.29 | $14.87 | 619,800 |
| 2025-07-31 | $14.68 | $15.27 | 1,203,700 |
| 2025-07-30 | $15.39 | $16.01 | 685,100 |
| 2025-07-29 | $16.24 | $16.90 | 335,300 |
| 2025-07-28 | $16.20 | $16.86 | 271,400 |
| 2025-07-25 | $16.58 | $17.25 | 278,100 |
| 2025-07-24 | $16.75 | $17.43 | 272,700 |
| 2025-07-23 | $16.88 | $17.56 | 339,600 |
| 2025-07-22 | $17.25 | $17.95 | 342,100 |
| 2025-07-21 | $16.30 | $16.96 | 354,600 |
| 2025-07-18 | $16.14 | $16.79 | 289,100 |
| 2025-07-17 | $15.86 | $16.50 | 195,100 |
| 2025-07-16 | $15.75 | $16.39 | 222,000 |
| 2025-07-15 | $15.84 | $16.48 | 427,500 |
| 2025-07-14 | $15.56 | $16.19 | 272,200 |
| 2025-07-11 | $15.28 | $15.90 | 294,500 |
| 2025-07-10 | $15.25 | $15.87 | 278,500 |
| 2025-07-09 | $15.55 | $16.18 | 358,000 |
| 2025-07-08 | $15.65 | $16.28 | 250,000 |
| 2025-07-07 | $15.50 | $16.13 | 235,300 |
| 2025-07-03 | $15.63 | $16.26 | 110,900 |
| 2025-07-02 | $15.60 | $16.23 | 358,300 |
| 2025-07-01 | $15.84 | $16.48 | 224,200 |
| 2025-06-30 | $15.60 | $16.23 | 308,400 |
| 2025-06-27 | $15.83 | $16.47 | 244,800 |
| 2025-06-26 | $16.04 | $16.69 | 654,100 |
| 2025-06-25 | $16.45 | $17.12 | 438,600 |
| 2025-06-24 | $16.92 | $17.61 | 222,700 |
| 2025-06-23 | $16.19 | $16.85 | 193,200 |
| 2025-06-20 | $16.08 | $16.73 | 250,900 |
| 2025-06-18 | $16.18 | $16.84 | 191,100 |
| 2025-06-17 | $16.36 | $17.02 | 262,500 |
| 2025-06-16 | $16.67 | $17.35 | 488,500 |
| 2025-06-13 | $16.86 | $17.54 | 266,600 |
| 2025-06-12 | $17.39 | $18.09 | 440,700 |
| 2025-06-11 | $18.18 | $18.92 | 736,100 |
| 2025-06-10 | $17.85 | $18.57 | 973,000 |
| 2025-06-09 | $16.83 | $17.32 | 528,000 |
| 2025-06-06 | $17.45 | $17.96 | 314,700 |
| 2025-06-05 | $17.58 | $18.09 | 358,200 |
| 2025-06-04 | $17.50 | $18.01 | 359,700 |
| 2025-06-03 | $17.17 | $17.67 | 438,000 |
| 2025-06-02 | $16.56 | $17.04 | 340,200 |
| 2025-05-30 | $16.52 | $17.00 | 689,100 |
| 2025-05-29 | $17.17 | $17.67 | 497,100 |
| 2025-05-28 | $17.05 | $17.54 | 1,806,000 |
| 2025-05-27 | $17.90 | $18.42 | 1,668,300 |
| 2025-05-23 | $19.83 | $20.41 | 542,400 |
| 2025-05-22 | $19.63 | $20.20 | 411,600 |
| 2025-05-21 | $19.70 | $20.27 | 758,700 |
| 2025-05-20 | $19.08 | $19.64 | 490,500 |
| 2025-05-19 | $18.58 | $19.12 | 340,500 |
| 2025-05-16 | $18.59 | $19.13 | 569,100 |
| 2025-05-15 | $17.88 | $18.40 | 910,500 |
| 2025-05-14 | $17.80 | $18.32 | 792,000 |
| 2025-05-13 | $17.15 | $17.65 | 996,900 |
| 2025-05-12 | $17.73 | $18.25 | 724,500 |
| 2025-05-09 | $16.58 | $17.07 | 401,700 |
| 2025-05-08 | $16.63 | $17.12 | 208,200 |
| 2025-05-07 | $16.47 | $16.95 | 246,900 |
| 2025-05-06 | $16.70 | $17.19 | 1,239,300 |
| 2025-05-05 | $16.67 | $17.16 | 435,300 |
| 2025-05-02 | $16.58 | $17.07 | 663,000 |
| 2025-05-01 | $15.95 | $16.41 | 192,600 |
| 2025-04-30 | $15.85 | $16.32 | 249,300 |
| 2025-04-29 | $16.09 | $16.56 | 305,100 |
| 2025-04-28 | $16.52 | $17.00 | 462,600 |
| 2025-04-25 | $17.33 | $17.84 | 349,800 |
| 2025-04-24 | $17.15 | $17.65 | 489,600 |
| 2025-04-23 | $16.84 | $17.33 | 485,100 |
| 2025-04-22 | $16.38 | $16.85 | 392,400 |
| 2025-04-21 | $15.23 | $15.68 | 358,800 |
| 2025-04-17 | $15.26 | $15.70 | 322,200 |
| 2025-04-16 | $15.48 | $15.93 | 491,400 |
| 2025-04-15 | $16.11 | $16.58 | 384,300 |
| 2025-04-14 | $16.43 | $16.91 | 726,600 |
| 2025-04-11 | $16.03 | $16.50 | 932,100 |
| 2025-04-10 | $15.55 | $16.00 | 717,000 |
| 2025-04-09 | $14.59 | $15.02 | 1,122,300 |
| 2025-04-08 | $13.76 | $14.16 | 790,500 |
| 2025-04-07 | $13.60 | $14.00 | 1,161,900 |
| 2025-04-04 | $14.78 | $15.21 | 1,107,600 |
| 2025-04-03 | $15.93 | $16.40 | 597,300 |
| 2025-04-02 | $16.33 | $16.81 | 309,600 |
| 2025-04-01 | $16.33 | $16.81 | 484,500 |
| 2025-03-31 | $16.97 | $17.46 | 643,500 |
| 2025-03-28 | $17.27 | $17.78 | 578,400 |
| 2025-03-27 | $17.71 | $18.23 | 650,100 |
| 2025-03-26 | $17.00 | $17.50 | 598,200 |
| 2025-03-25 | $16.88 | $17.38 | 1,783,500 |
| 2025-03-24 | $17.78 | $18.30 | 878,100 |
| 2025-03-21 | $16.96 | $17.46 | 914,100 |
| 2025-03-20 | $17.97 | $18.49 | 1,102,800 |
| 2025-03-19 | $18.12 | $18.64 | 1,167,900 |
| 2025-03-18 | $17.56 | $18.07 | 1,362,300 |
| 2025-03-17 | $17.13 | $17.63 | 471,300 |
| 2025-03-14 | $16.70 | $17.19 | 562,500 |
| 2025-03-13 | $15.78 | $16.24 | 251,700 |
| 2025-03-12 | $15.36 | $15.80 | 204,600 |
| 2025-03-11 | $15.00 | $15.44 | 237,000 |
| 2025-03-10 | $14.50 | $14.92 | 479,100 |
| 2025-03-07 | $15.03 | $15.47 | 241,200 |
| 2025-03-06 | $15.43 | $15.88 | 405,900 |
| 2025-03-05 | $15.25 | $15.69 | 474,900 |
| 2025-03-04 | $14.83 | $15.27 | 584,400 |
| 2025-03-03 | $14.50 | $14.92 | 814,800 |
| 2025-02-28 | $15.98 | $16.45 | 685,500 |
| 2025-02-27 | $17.12 | $17.62 | 582,300 |
| 2025-02-26 | $16.73 | $17.22 | 251,700 |
| 2025-02-25 | $16.67 | $17.16 | 355,200 |
| 2025-02-24 | $16.37 | $16.85 | 416,100 |
| 2025-02-21 | $16.80 | $17.29 | 744,300 |
| 2025-02-20 | $16.34 | $16.82 | 449,700 |
| 2025-02-19 | $15.65 | $16.10 | 284,100 |
| 2025-02-18 | $15.60 | $16.05 | 305,700 |
| 2025-02-14 | $15.56 | $16.01 | 653,100 |
| 2025-02-13 | $14.72 | $15.15 | 463,500 |
| 2025-02-12 | $15.26 | $15.70 | 997,800 |
| 2025-02-11 | $14.14 | $14.55 | 336,600 |
| 2025-02-10 | $14.49 | $14.92 | 579,300 |
| 2025-02-07 | $14.03 | $14.44 | 633,900 |
| 2025-02-06 | $13.26 | $13.64 | 735,300 |
| 2025-02-05 | $12.18 | $12.54 | 214,800 |
| 2025-02-04 | $12.27 | $12.62 | 305,700 |
| 2025-02-03 | $11.70 | $12.04 | 200,400 |
| 2025-01-31 | $11.67 | $12.01 | 141,900 |
| 2025-01-30 | $11.98 | $12.33 | 211,800 |
| 2025-01-29 | $11.75 | $12.09 | 110,700 |
| 2025-01-28 | $11.69 | $12.03 | 149,100 |
| 2025-01-27 | $11.74 | $12.08 | 180,600 |
| 2025-01-24 | $11.74 | $12.08 | 102,000 |
| 2025-01-23 | $11.59 | $11.93 | 106,800 |
| 2025-01-22 | $11.85 | $12.20 | 367,500 |
| 2025-01-21 | $11.83 | $12.18 | 214,800 |
| 2025-01-17 | $11.36 | $11.69 | 124,200 |
| 2025-01-16 | $11.12 | $11.44 | 406,500 |
| 2025-01-15 | $11.11 | $11.43 | 259,500 |
| 2025-01-14 | $11.04 | $11.36 | 84,900 |
| 2025-01-13 | $10.64 | $10.95 | 192,300 |
| 2025-01-10 | $10.67 | $10.98 | 163,200 |
| 2025-01-08 | $10.94 | $11.26 | 112,500 |
| 2025-01-07 | $11.11 | $11.43 | 257,400 |
| 2025-01-06 | $11.03 | $11.35 | 284,100 |
| 2025-01-03 | $11.21 | $11.54 | 202,500 |
| 2025-01-02 | $11.11 | $11.43 | 341,100 |