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
- 2007-06-07 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 | $14.00 | $21.68 | 19,700 |
| 2025-12-30 | $14.03 | $21.73 | 80,500 |
| 2025-12-29 | $14.03 | $21.73 | 141,000 |
| 2025-12-26 | $14.08 | $21.81 | 32,900 |
| 2025-12-24 | $14.13 | $21.89 | 25,000 |
| 2025-12-23 | $14.03 | $21.73 | 65,100 |
| 2025-12-22 | $14.06 | $21.78 | 49,600 |
| 2025-12-19 | $14.05 | $21.76 | 42,300 |
| 2025-12-18 | $14.28 | $22.12 | 130,800 |
| 2025-12-17 | $14.62 | $22.65 | 104,400 |
| 2025-12-16 | $14.89 | $23.06 | 125,800 |
| 2025-12-15 | $14.67 | $22.72 | 206,000 |
| 2025-12-12 | $14.31 | $22.16 | 45,100 |
| 2025-12-11 | $14.44 | $22.37 | 96,300 |
| 2025-12-10 | $14.45 | $22.38 | 69,500 |
| 2025-12-09 | $14.29 | $22.13 | 79,200 |
| 2025-12-08 | $14.15 | $21.92 | 84,400 |
| 2025-12-05 | $14.29 | $22.13 | 271,400 |
| 2025-12-04 | $14.38 | $22.27 | 52,600 |
| 2025-12-03 | $14.35 | $22.23 | 50,600 |
| 2025-12-02 | $14.36 | $22.24 | 429,800 |
| 2025-12-01 | $14.40 | $22.30 | 171,000 |
| 2025-11-28 | $14.28 | $22.12 | 18,200 |
| 2025-11-26 | $14.17 | $21.95 | 57,500 |
| 2025-11-25 | $14.17 | $21.95 | 260,500 |
| 2025-11-24 | $13.86 | $21.47 | 184,600 |
| 2025-11-21 | $13.93 | $21.58 | 163,200 |
| 2025-11-20 | $13.57 | $21.02 | 149,900 |
| 2025-11-19 | $13.63 | $21.11 | 87,500 |
| 2025-11-18 | $13.81 | $21.39 | 131,600 |
| 2025-11-17 | $14.07 | $21.79 | 79,400 |
| 2025-11-14 | $14.28 | $22.12 | 56,600 |
| 2025-11-13 | $14.56 | $22.34 | 73,600 |
| 2025-11-12 | $14.68 | $22.53 | 39,600 |
| 2025-11-11 | $14.78 | $22.68 | 224,800 |
| 2025-11-10 | $14.51 | $22.27 | 472,200 |
| 2025-11-07 | $14.49 | $22.24 | 543,100 |
| 2025-11-06 | $14.55 | $22.33 | 163,600 |
| 2025-11-05 | $14.92 | $22.90 | 132,100 |
| 2025-11-04 | $14.71 | $22.57 | 88,300 |
| 2025-11-03 | $14.89 | $22.85 | 99,600 |
| 2025-10-31 | $15.22 | $23.36 | 70,700 |
| 2025-10-30 | $15.36 | $23.57 | 61,500 |
| 2025-10-29 | $15.49 | $23.77 | 40,200 |
| 2025-10-28 | $15.77 | $24.20 | 30,700 |
| 2025-10-27 | $16.05 | $24.63 | 54,900 |
| 2025-10-24 | $16.28 | $24.98 | 90,600 |
| 2025-10-23 | $16.50 | $25.32 | 82,000 |
| 2025-10-22 | $16.45 | $25.24 | 58,100 |
| 2025-10-21 | $16.54 | $25.38 | 47,200 |
| 2025-10-20 | $16.58 | $25.44 | 23,100 |
| 2025-10-17 | $16.51 | $25.34 | 49,600 |
| 2025-10-16 | $16.20 | $24.86 | 100,800 |
| 2025-10-15 | $16.19 | $24.84 | 65,500 |
| 2025-10-14 | $16.13 | $24.75 | 47,700 |
| 2025-10-13 | $16.24 | $24.92 | 39,300 |
| 2025-10-10 | $16.25 | $24.94 | 17,000 |
| 2025-10-09 | $16.21 | $24.88 | 66,700 |
| 2025-10-08 | $16.36 | $25.11 | 103,700 |
| 2025-10-07 | $16.61 | $25.49 | 33,700 |
| 2025-10-06 | $16.56 | $25.41 | 74,300 |
| 2025-10-03 | $16.89 | $25.92 | 35,600 |
| 2025-10-02 | $16.17 | $24.81 | 28,000 |
| 2025-10-01 | $16.12 | $24.74 | 109,400 |
| 2025-09-30 | $15.92 | $24.43 | 44,800 |
| 2025-09-29 | $15.79 | $24.23 | 55,300 |
| 2025-09-26 | $15.80 | $24.25 | 48,300 |
| 2025-09-25 | $15.86 | $24.34 | 41,600 |
| 2025-09-24 | $16.17 | $24.81 | 42,800 |
| 2025-09-23 | $16.57 | $25.43 | 37,800 |
| 2025-09-22 | $16.42 | $25.20 | 32,600 |
| 2025-09-19 | $16.45 | $25.24 | 34,900 |
| 2025-09-18 | $16.75 | $25.70 | 24,200 |
| 2025-09-17 | $16.89 | $25.92 | 19,400 |
| 2025-09-16 | $16.92 | $25.96 | 38,400 |
| 2025-09-15 | $16.82 | $25.81 | 116,700 |
| 2025-09-12 | $17.08 | $26.21 | 101,900 |
| 2025-09-11 | $17.26 | $26.49 | 19,800 |
| 2025-09-10 | $17.17 | $26.35 | 32,100 |
| 2025-09-09 | $17.35 | $26.62 | 41,600 |
| 2025-09-08 | $17.53 | $26.90 | 22,400 |
| 2025-09-05 | $17.51 | $26.87 | 43,900 |
| 2025-09-04 | $17.26 | $26.49 | 42,100 |
| 2025-09-03 | $17.15 | $26.32 | 56,900 |
| 2025-09-02 | $16.92 | $25.96 | 79,900 |
| 2025-08-29 | $16.93 | $25.98 | 21,800 |
| 2025-08-28 | $16.87 | $25.89 | 27,100 |
| 2025-08-27 | $16.88 | $25.90 | 72,400 |
| 2025-08-26 | $17.01 | $26.10 | 98,200 |
| 2025-08-25 | $16.02 | $24.58 | 47,200 |
| 2025-08-22 | $16.15 | $24.78 | 59,200 |
| 2025-08-21 | $15.96 | $24.49 | 43,900 |
| 2025-08-20 | $15.97 | $24.51 | 50,500 |
| 2025-08-19 | $15.82 | $24.28 | 112,500 |
| 2025-08-18 | $15.42 | $23.66 | 60,500 |
| 2025-08-15 | $15.53 | $23.83 | 49,200 |
| 2025-08-14 | $15.61 | $23.95 | 153,600 |
| 2025-08-13 | $15.50 | $23.79 | 28,100 |
| 2025-08-12 | $15.37 | $23.59 | 56,500 |
| 2025-08-11 | $15.05 | $23.09 | 31,200 |
| 2025-08-08 | $15.29 | $23.46 | 40,600 |
| 2025-08-07 | $15.24 | $23.39 | 45,200 |
| 2025-08-06 | $15.05 | $23.09 | 33,100 |
| 2025-08-05 | $14.97 | $22.97 | 76,900 |
| 2025-08-04 | $15.00 | $23.02 | 62,300 |
| 2025-08-01 | $15.03 | $23.06 | 70,200 |
| 2025-07-31 | $14.98 | $22.99 | 74,300 |
| 2025-07-30 | $15.27 | $23.43 | 59,400 |
| 2025-07-29 | $15.52 | $23.82 | 122,800 |
| 2025-07-28 | $15.44 | $23.69 | 81,500 |
| 2025-07-25 | $15.67 | $24.05 | 22,800 |
| 2025-07-24 | $15.80 | $24.25 | 36,400 |
| 2025-07-23 | $15.79 | $24.23 | 29,800 |
| 2025-07-22 | $15.45 | $23.71 | 60,500 |
| 2025-07-21 | $15.41 | $23.65 | 54,900 |
| 2025-07-18 | $15.50 | $23.79 | 32,500 |
| 2025-07-17 | $15.50 | $23.79 | 468,500 |
| 2025-07-16 | $15.39 | $23.62 | 89,100 |
| 2025-07-15 | $15.36 | $23.57 | 56,900 |
| 2025-07-14 | $15.24 | $23.39 | 36,400 |
| 2025-07-11 | $15.44 | $23.69 | 27,500 |
| 2025-07-10 | $15.81 | $24.26 | 54,200 |
| 2025-07-09 | $15.64 | $24.00 | 35,200 |
| 2025-07-08 | $15.58 | $23.91 | 60,200 |
| 2025-07-07 | $15.70 | $24.09 | 30,500 |
| 2025-07-03 | $15.91 | $24.41 | 23,600 |
| 2025-07-02 | $15.87 | $24.35 | 243,300 |
| 2025-07-01 | $16.11 | $24.72 | 178,800 |
| 2025-06-30 | $15.94 | $24.46 | 61,600 |
| 2025-06-27 | $15.96 | $24.49 | 32,900 |
| 2025-06-26 | $15.93 | $24.45 | 36,200 |
| 2025-06-25 | $15.77 | $24.20 | 44,700 |
| 2025-06-24 | $15.81 | $24.26 | 59,700 |
| 2025-06-23 | $15.69 | $24.08 | 97,100 |
| 2025-06-20 | $15.21 | $23.34 | 75,700 |
| 2025-06-18 | $14.90 | $22.86 | 65,100 |
| 2025-06-17 | $15.01 | $23.03 | 50,400 |
| 2025-06-16 | $15.57 | $23.89 | 225,000 |
| 2025-06-13 | $15.49 | $23.77 | 70,900 |
| 2025-06-12 | $15.80 | $24.25 | 32,400 |
| 2025-06-11 | $15.77 | $24.20 | 93,800 |
| 2025-06-10 | $15.78 | $24.22 | 76,100 |
| 2025-06-09 | $15.63 | $23.99 | 66,000 |
| 2025-06-06 | $15.48 | $23.75 | 83,200 |
| 2025-06-05 | $15.43 | $23.68 | 47,800 |
| 2025-06-04 | $15.49 | $23.77 | 88,400 |
| 2025-06-03 | $15.67 | $24.05 | 449,800 |
| 2025-06-02 | $15.90 | $24.40 | 59,700 |
| 2025-05-30 | $16.05 | $24.63 | 36,700 |
| 2025-05-29 | $16.16 | $24.80 | 66,100 |
| 2025-05-28 | $16.20 | $24.86 | 64,300 |
| 2025-05-27 | $16.32 | $25.04 | 71,500 |
| 2025-05-23 | $16.05 | $24.63 | 88,400 |
| 2025-05-22 | $16.52 | $24.82 | 53,100 |
| 2025-05-21 | $16.26 | $24.42 | 46,200 |
| 2025-05-20 | $16.63 | $24.98 | 55,900 |
| 2025-05-19 | $16.89 | $25.37 | 45,700 |
| 2025-05-16 | $16.77 | $25.19 | 62,200 |
| 2025-05-15 | $16.72 | $25.12 | 97,400 |
| 2025-05-14 | $16.55 | $24.86 | 116,400 |
| 2025-05-13 | $16.75 | $25.16 | 127,800 |
| 2025-05-12 | $16.76 | $25.18 | 106,100 |
| 2025-05-09 | $16.33 | $24.53 | 76,200 |
| 2025-05-08 | $16.24 | $24.39 | 109,400 |
| 2025-05-07 | $16.05 | $24.11 | 106,600 |
| 2025-05-06 | $16.12 | $24.21 | 65,800 |
| 2025-05-05 | $15.85 | $23.81 | 57,600 |
| 2025-05-02 | $15.93 | $23.93 | 77,900 |
| 2025-05-01 | $15.47 | $23.24 | 217,800 |
| 2025-04-30 | $15.65 | $23.51 | 101,800 |
| 2025-04-29 | $15.49 | $23.27 | 100,600 |
| 2025-04-28 | $15.47 | $23.24 | 237,500 |
| 2025-04-25 | $15.48 | $23.25 | 393,900 |
| 2025-04-24 | $15.51 | $23.30 | 330,800 |
| 2025-04-23 | $15.85 | $23.81 | 217,100 |
| 2025-04-22 | $15.87 | $23.84 | 208,500 |
| 2025-04-21 | $14.95 | $22.46 | 137,000 |
| 2025-04-17 | $15.21 | $22.85 | 129,000 |
| 2025-04-16 | $15.20 | $22.83 | 195,900 |
| 2025-04-15 | $20.35 | $30.57 | 63,800 |
| 2025-04-14 | $20.12 | $30.22 | 44,600 |
| 2025-04-11 | $19.99 | $30.03 | 50,200 |
| 2025-04-10 | $19.36 | $29.08 | 65,500 |
| 2025-04-09 | $19.43 | $29.19 | 90,000 |
| 2025-04-08 | $18.42 | $27.67 | 114,200 |
| 2025-04-07 | $18.39 | $27.62 | 73,100 |
| 2025-04-04 | $19.31 | $29.01 | 21,900 |
| 2025-04-03 | $19.87 | $29.85 | 377,200 |
| 2025-04-02 | $19.60 | $29.44 | 247,300 |
| 2025-04-01 | $18.86 | $28.33 | 248,100 |
| 2025-03-31 | $19.15 | $28.77 | 1,075,600 |
| 2025-03-28 | $19.15 | $28.77 | 134,500 |
| 2025-03-27 | $19.33 | $29.04 | 72,900 |
| 2025-03-26 | $19.11 | $28.71 | 27,000 |
| 2025-03-25 | $19.24 | $28.90 | 52,900 |
| 2025-03-24 | $19.43 | $29.19 | 94,600 |
| 2025-03-21 | $19.15 | $28.77 | 82,700 |
| 2025-03-20 | $19.36 | $29.08 | 110,400 |
| 2025-03-19 | $19.15 | $28.77 | 38,900 |
| 2025-03-18 | $19.33 | $29.04 | 99,900 |
| 2025-03-17 | $19.17 | $28.80 | 132,400 |
| 2025-03-14 | $19.01 | $28.56 | 60,800 |
| 2025-03-13 | $18.62 | $27.97 | 57,600 |
| 2025-03-12 | $19.17 | $28.80 | 82,200 |
| 2025-03-11 | $19.15 | $28.77 | 63,900 |
| 2025-03-10 | $19.35 | $29.07 | 58,400 |
| 2025-03-07 | $19.88 | $29.86 | 51,100 |
| 2025-03-06 | $19.35 | $29.07 | 39,200 |
| 2025-03-05 | $19.79 | $29.73 | 152,400 |
| 2025-03-04 | $19.43 | $29.19 | 64,200 |
| 2025-03-03 | $19.39 | $29.13 | 39,200 |
| 2025-02-28 | $21.20 | $31.85 | 23,800 |
| 2025-02-27 | $20.96 | $31.48 | 38,500 |
| 2025-02-26 | $21.39 | $32.13 | 20,000 |
| 2025-02-25 | $20.99 | $31.53 | 16,000 |
| 2025-02-24 | $21.17 | $31.80 | 47,600 |
| 2025-02-21 | $21.18 | $31.82 | 21,600 |
| 2025-02-20 | $21.24 | $31.91 | 66,900 |
| 2025-02-19 | $21.26 | $31.94 | 38,000 |
| 2025-02-18 | $21.54 | $32.36 | 183,200 |
| 2025-02-14 | $21.51 | $32.31 | 15,200 |
| 2025-02-13 | $21.52 | $32.33 | 43,500 |
| 2025-02-12 | $21.27 | $31.95 | 17,600 |
| 2025-02-11 | $21.31 | $32.01 | 18,000 |
| 2025-02-10 | $21.00 | $31.54 | 20,300 |
| 2025-02-07 | $20.91 | $31.41 | 49,800 |
| 2025-02-06 | $21.26 | $31.94 | 20,100 |
| 2025-02-05 | $21.45 | $32.22 | 17,000 |
| 2025-02-04 | $21.36 | $32.09 | 28,700 |
| 2025-02-03 | $21.18 | $31.82 | 33,100 |
| 2025-01-31 | $21.39 | $32.13 | 22,600 |
| 2025-01-30 | $21.48 | $32.27 | 28,400 |
| 2025-01-29 | $21.17 | $31.80 | 51,400 |
| 2025-01-28 | $21.14 | $31.76 | 68,000 |
| 2025-01-27 | $21.14 | $31.76 | 105,400 |
| 2025-01-24 | $21.06 | $31.63 | 32,500 |
| 2025-01-23 | $21.18 | $31.82 | 31,600 |
| 2025-01-22 | $21.25 | $31.92 | 54,600 |
| 2025-01-21 | $21.21 | $31.86 | 23,800 |
| 2025-01-17 | $20.92 | $31.42 | 30,800 |
| 2025-01-16 | $20.94 | $31.45 | 91,300 |
| 2025-01-15 | $20.44 | $30.70 | 54,700 |
| 2025-01-14 | $20.29 | $30.48 | 102,700 |
| 2025-01-13 | $20.25 | $30.42 | 66,900 |
| 2025-01-10 | $20.09 | $30.18 | 56,400 |
| 2025-01-08 | $20.20 | $30.34 | 65,800 |
| 2025-01-07 | $20.35 | $30.57 | 80,600 |
| 2025-01-06 | $20.43 | $30.69 | 67,300 |
| 2025-01-03 | $20.49 | $30.78 | 59,800 |
| 2025-01-02 | $20.54 | $30.85 | 63,500 |