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
- 2024-08-15 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 | $14.40 | $14.58 | 1,000 |
| 2025-12-30 | $14.90 | $15.08 | 2,300 |
| 2025-12-29 | $14.55 | $14.72 | 3,700 |
| 2025-12-26 | $14.12 | $14.29 | 5,600 |
| 2025-12-24 | $14.80 | $14.98 | 2,300 |
| 2025-12-23 | $14.66 | $14.84 | 2,400 |
| 2025-12-22 | $15.07 | $15.25 | 10,200 |
| 2025-12-19 | $14.50 | $14.68 | 7,800 |
| 2025-12-18 | $14.56 | $14.74 | 1,200 |
| 2025-12-17 | $14.01 | $14.18 | 14,900 |
| 2025-12-16 | $13.76 | $13.93 | 20,100 |
| 2025-12-15 | $14.49 | $14.67 | 4,700 |
| 2025-12-12 | $13.76 | $13.93 | 6,200 |
| 2025-12-11 | $14.56 | $14.74 | 4,400 |
| 2025-12-10 | $14.31 | $14.49 | 4,900 |
| 2025-12-09 | $14.39 | $14.57 | 5,800 |
| 2025-12-08 | $14.37 | $14.54 | 10,100 |
| 2025-12-05 | $14.40 | $14.57 | 9,900 |
| 2025-12-04 | $14.72 | $14.90 | 6,400 |
| 2025-12-03 | $14.45 | $14.63 | 3,900 |
| 2025-12-02 | $14.71 | $14.89 | 3,100 |
| 2025-12-01 | $14.49 | $14.66 | 8,900 |
| 2025-11-28 | $14.53 | $14.70 | 1,800 |
| 2025-11-26 | $14.78 | $14.96 | 2,900 |
| 2025-11-25 | $14.42 | $14.60 | 4,300 |
| 2025-11-24 | $14.60 | $14.78 | 2,400 |
| 2025-11-21 | $14.76 | $14.95 | 5,200 |
| 2025-11-20 | $14.94 | $15.12 | 9,600 |
| 2025-11-19 | $14.63 | $14.81 | 2,900 |
| 2025-11-18 | $14.76 | $14.94 | 4,200 |
| 2025-11-17 | $15.33 | $15.51 | 2,600 |
| 2025-11-14 | $15.39 | $15.58 | 4,800 |
| 2025-11-13 | $15.27 | $15.46 | 2,700 |
| 2025-11-12 | $15.79 | $15.98 | 5,200 |
| 2025-11-11 | $15.03 | $15.22 | 4,000 |
| 2025-11-10 | $14.53 | $14.71 | 2,000 |
| 2025-11-07 | $15.47 | $15.66 | 4,200 |
| 2025-11-06 | $14.96 | $15.14 | 9,200 |
| 2025-11-05 | $14.49 | $14.67 | 3,000 |
| 2025-11-04 | $15.16 | $15.34 | 1,500 |
| 2025-11-03 | $14.94 | $15.12 | 2,700 |
| 2025-10-31 | $15.35 | $15.54 | 2,400 |
| 2025-10-30 | $15.28 | $15.47 | 4,000 |
| 2025-10-29 | $15.53 | $15.72 | 1,000 |
| 2025-10-28 | $16.25 | $16.46 | 7,500 |
| 2025-10-27 | $16.16 | $16.36 | 2,900 |
| 2025-10-24 | $17.00 | $17.21 | 4,400 |
| 2025-10-23 | $16.48 | $16.68 | 600 |
| 2025-10-22 | $16.44 | $16.64 | 5,200 |
| 2025-10-21 | $16.66 | $16.87 | 2,700 |
| 2025-10-20 | $16.73 | $16.93 | 1,800 |
| 2025-10-17 | $16.52 | $16.72 | 15,700 |
| 2025-10-16 | $16.57 | $16.77 | 1,300 |
| 2025-10-15 | $16.50 | $16.70 | 2,400 |
| 2025-10-14 | $16.47 | $16.67 | 4,400 |
| 2025-10-13 | $16.26 | $16.46 | 2,500 |
| 2025-10-10 | $15.84 | $16.04 | 6,200 |
| 2025-10-09 | $15.67 | $15.86 | 2,800 |
| 2025-10-08 | $15.41 | $15.60 | 39,300 |
| 2025-10-07 | $14.76 | $14.94 | 5,900 |
| 2025-10-06 | $15.15 | $15.34 | 3,100 |
| 2025-10-03 | $14.90 | $15.08 | 2,600 |
| 2025-10-02 | $14.80 | $14.98 | 1,500 |
| 2025-10-01 | $14.95 | $15.13 | 800 |
| 2025-09-30 | $15.29 | $15.48 | 13,500 |
| 2025-09-29 | $15.32 | $15.50 | 2,600 |
| 2025-09-26 | $14.88 | $15.06 | 16,200 |
| 2025-09-25 | $15.25 | $15.44 | 6,200 |
| 2025-09-24 | $15.49 | $15.68 | 6,700 |
| 2025-09-23 | $15.38 | $15.57 | 2,900 |
| 2025-09-22 | $15.61 | $15.80 | 31,000 |
| 2025-09-19 | $16.03 | $16.23 | 4,600 |
| 2025-09-18 | $15.54 | $15.73 | 3,500 |
| 2025-09-17 | $15.71 | $15.90 | 2,800 |
| 2025-09-16 | $15.36 | $15.55 | 6,500 |
| 2025-09-15 | $16.31 | $16.51 | 5,100 |
| 2025-09-12 | $16.28 | $16.48 | 2,700 |
| 2025-09-11 | $16.19 | $16.39 | 1,600 |
| 2025-09-10 | $15.96 | $16.16 | 3,200 |
| 2025-09-09 | $15.86 | $16.06 | 700 |
| 2025-09-08 | $16.00 | $16.20 | 4,000 |
| 2025-09-05 | $15.79 | $15.98 | 13,800 |
| 2025-09-04 | $15.61 | $15.80 | 2,800 |
| 2025-09-03 | $15.56 | $15.75 | 1,500 |
| 2025-09-02 | $15.20 | $15.38 | 13,400 |
| 2025-08-29 | $15.26 | $15.45 | 3,900 |
| 2025-08-28 | $14.86 | $15.04 | 3,600 |
| 2025-08-27 | $15.19 | $15.38 | 192,500 |
| 2025-08-26 | $14.77 | $14.95 | 5,200 |
| 2025-08-25 | $14.86 | $15.04 | 4,300 |
| 2025-08-22 | $14.79 | $14.97 | 4,200 |
| 2025-08-21 | $14.50 | $14.68 | 8,200 |
| 2025-08-20 | $14.78 | $14.96 | 7,500 |
| 2025-08-19 | $14.42 | $14.60 | 3,100 |
| 2025-08-18 | $14.16 | $14.34 | 10,200 |
| 2025-08-15 | $14.21 | $14.39 | 2,400 |
| 2025-08-14 | $14.21 | $14.38 | 2,300 |
| 2025-08-13 | $14.22 | $14.40 | 2,800 |
| 2025-08-12 | $14.13 | $14.30 | 1,500 |
| 2025-08-11 | $14.35 | $14.52 | 6,000 |
| 2025-08-08 | $14.55 | $14.73 | 7,900 |
| 2025-08-07 | $14.10 | $14.27 | 5,200 |
| 2025-08-06 | $14.50 | $14.68 | 7,300 |
| 2025-08-05 | $14.10 | $14.27 | 6,900 |
| 2025-08-04 | $14.88 | $15.06 | 3,000 |
| 2025-08-01 | $14.57 | $14.75 | 12,100 |
| 2025-07-31 | $14.78 | $14.96 | 8,900 |
| 2025-07-30 | $14.68 | $14.86 | 3,600 |
| 2025-07-29 | $14.97 | $15.16 | 3,500 |
| 2025-07-28 | $14.72 | $14.90 | 6,400 |
| 2025-07-25 | $15.29 | $15.48 | 2,200 |
| 2025-07-24 | $15.49 | $15.68 | 3,000 |
| 2025-07-23 | $15.92 | $16.12 | 3,000 |
| 2025-07-22 | $15.89 | $16.08 | 4,600 |
| 2025-07-21 | $16.90 | $17.11 | 9,800 |
| 2025-07-18 | $16.84 | $17.05 | 5,400 |
| 2025-07-17 | $16.80 | $17.00 | 1,800 |
| 2025-07-16 | $16.48 | $16.68 | 2,700 |
| 2025-07-15 | $16.59 | $16.80 | 1,900 |
| 2025-07-14 | $16.67 | $16.87 | 1,800 |
| 2025-07-11 | $16.65 | $16.86 | 60,100 |
| 2025-07-10 | $16.42 | $16.62 | 3,200 |
| 2025-07-09 | $16.60 | $16.81 | 7,300 |
| 2025-07-08 | $16.83 | $17.03 | 3,400 |
| 2025-07-07 | $16.74 | $16.94 | 2,200 |
| 2025-07-03 | $16.70 | $16.90 | 1,100 |
| 2025-07-02 | $17.05 | $17.26 | 2,700 |
| 2025-07-01 | $16.78 | $16.98 | 4,000 |
| 2025-06-30 | $17.12 | $17.33 | 25,900 |
| 2025-06-27 | $17.15 | $17.36 | 900 |
| 2025-06-26 | $16.25 | $16.45 | 6,800 |
| 2025-06-25 | $16.19 | $16.39 | 33,700 |
| 2025-06-24 | $16.53 | $16.73 | 12,600 |
| 2025-06-23 | $16.53 | $16.73 | 7,100 |
| 2025-06-20 | $16.17 | $16.37 | 1,500 |
| 2025-06-18 | $16.65 | $16.86 | 3,300 |
| 2025-06-17 | $16.89 | $17.10 | 5,800 |
| 2025-06-16 | $16.67 | $16.88 | 6,700 |
| 2025-06-13 | $16.46 | $16.66 | 2,800 |
| 2025-06-12 | $17.05 | $17.26 | 2,800 |
| 2025-06-11 | $16.19 | $16.39 | 8,100 |
| 2025-06-10 | $16.26 | $16.47 | 1,800 |
| 2025-06-09 | $16.30 | $16.50 | 55,200 |
| 2025-06-06 | $16.03 | $16.23 | 7,400 |
| 2025-06-05 | $15.91 | $16.11 | 1,200 |
| 2025-06-04 | $16.21 | $16.41 | 1,600 |
| 2025-06-03 | $16.21 | $16.41 | 1,900 |
| 2025-06-02 | $15.95 | $16.15 | 2,400 |
| 2025-05-30 | $16.01 | $16.21 | 1,500 |
| 2025-05-29 | $16.06 | $16.26 | 17,900 |
| 2025-05-28 | $15.90 | $16.10 | 2,400 |
| 2025-05-27 | $15.91 | $16.10 | 9,400 |
| 2025-05-23 | $16.15 | $16.35 | 2,100 |
| 2025-05-22 | $15.91 | $16.11 | 1,500 |
| 2025-05-21 | $15.47 | $15.66 | 9,700 |
| 2025-05-20 | $15.28 | $15.46 | 7,100 |
| 2025-05-19 | $14.81 | $14.99 | 1,700 |
| 2025-05-16 | $14.48 | $14.66 | 1,500 |
| 2025-05-15 | $14.51 | $14.69 | 1,900 |
| 2025-05-14 | $14.57 | $14.75 | 4,500 |
| 2025-05-13 | $14.46 | $14.64 | 1,800 |
| 2025-05-12 | $14.94 | $15.12 | 4,800 |
| 2025-05-09 | $14.89 | $15.07 | 12,100 |
| 2025-05-08 | $14.54 | $14.72 | 1,200 |
| 2025-05-07 | $14.76 | $14.94 | 2,200 |
| 2025-05-06 | $14.73 | $14.91 | 1,900 |
| 2025-05-05 | $15.20 | $15.39 | 1,200 |
| 2025-05-02 | $14.87 | $15.05 | 4,800 |
| 2025-05-01 | $14.74 | $14.92 | 8,000 |
| 2025-04-30 | $14.20 | $14.38 | 4,900 |
| 2025-04-29 | $14.40 | $14.57 | 2,700 |
| 2025-04-28 | $14.40 | $14.58 | 2,400 |
| 2025-04-25 | $14.36 | $14.54 | 7,200 |
| 2025-04-24 | $14.56 | $14.74 | 3,400 |
| 2025-04-23 | $14.61 | $14.79 | 21,800 |
| 2025-04-22 | $14.82 | $14.82 | 4,100 |
| 2025-04-21 | $14.73 | $14.73 | 1,600 |
| 2025-04-17 | $15.09 | $15.09 | 6,400 |
| 2025-04-16 | $14.50 | $14.50 | 18,700 |
| 2025-04-15 | $14.59 | $14.59 | 6,900 |
| 2025-04-14 | $14.70 | $14.69 | 7,100 |
| 2025-04-11 | $14.51 | $14.51 | 115,100 |
| 2025-04-10 | $14.01 | $14.01 | 5,500 |
| 2025-04-09 | $13.96 | $13.96 | 9,000 |
| 2025-04-08 | $13.67 | $13.67 | 13,900 |
| 2025-04-07 | $13.65 | $13.65 | 12,400 |
| 2025-04-04 | $13.76 | $13.76 | 2,100 |
| 2025-04-03 | $13.93 | $13.92 | 3,900 |
| 2025-04-02 | $13.58 | $13.58 | 3,200 |
| 2025-04-01 | $13.55 | $13.55 | 4,700 |
| 2025-03-31 | $13.45 | $13.45 | 5,900 |
| 2025-03-28 | $13.50 | $13.50 | 11,400 |
| 2025-03-27 | $13.41 | $13.41 | 7,400 |
| 2025-03-26 | $13.42 | $13.42 | 20,300 |
| 2025-03-25 | $13.27 | $13.27 | 4,100 |
| 2025-03-24 | $13.33 | $13.33 | 4,700 |
| 2025-03-21 | $13.62 | $13.62 | 800 |
| 2025-03-20 | $13.70 | $13.70 | 1,500 |
| 2025-03-19 | $13.26 | $13.26 | 3,900 |
| 2025-03-18 | $13.76 | $13.76 | 5,900 |
| 2025-03-17 | $13.69 | $13.69 | 3,800 |
| 2025-03-14 | $13.17 | $13.17 | 5,600 |
| 2025-03-13 | $13.06 | $13.06 | 5,700 |
| 2025-03-12 | $13.43 | $13.43 | 11,000 |
| 2025-03-11 | $13.53 | $13.53 | 10,200 |
| 2025-03-10 | $13.79 | $13.79 | 5,500 |
| 2025-03-07 | $13.90 | $13.90 | 8,300 |
| 2025-03-06 | $13.40 | $13.40 | 7,000 |
| 2025-03-05 | $13.40 | $13.40 | 54,900 |
| 2025-03-04 | $13.32 | $13.32 | 63,000 |
| 2025-03-03 | $13.05 | $13.05 | 5,900 |
| 2025-02-28 | $12.39 | $12.39 | 6,600 |
| 2025-02-27 | $12.39 | $12.39 | 29,300 |
| 2025-02-26 | $11.84 | $11.84 | 4,100 |
| 2025-02-25 | $13.08 | $13.08 | 36,600 |
| 2025-02-24 | $12.22 | $12.22 | 5,700 |
| 2025-02-21 | $12.50 | $12.50 | 7,400 |
| 2025-02-20 | $12.02 | $12.02 | 4,100 |
| 2025-02-19 | $12.04 | $12.04 | 36,800 |
| 2025-02-18 | $11.67 | $11.67 | 15,400 |
| 2025-02-14 | $11.82 | $11.82 | 4,700 |
| 2025-02-13 | $11.41 | $11.41 | 5,600 |
| 2025-02-12 | $11.20 | $11.20 | 2,500 |
| 2025-02-11 | $11.52 | $11.52 | 20,100 |
| 2025-02-10 | $11.37 | $11.37 | 9,600 |
| 2025-02-07 | $11.33 | $11.33 | 32,000 |
| 2025-02-06 | $11.50 | $11.50 | 26,200 |
| 2025-02-05 | $11.57 | $11.57 | 9,500 |
| 2025-02-04 | $11.48 | $11.48 | 5,700 |
| 2025-02-03 | $11.75 | $11.75 | 26,800 |
| 2025-01-31 | $11.43 | $11.43 | 7,000 |
| 2025-01-30 | $11.70 | $11.70 | 22,000 |
| 2025-01-29 | $11.67 | $11.67 | 10,700 |
| 2025-01-28 | $11.45 | $11.45 | 34,800 |
| 2025-01-27 | $11.39 | $11.39 | 70,500 |
| 2025-01-24 | $11.50 | $11.50 | 42,400 |
| 2025-01-23 | $11.49 | $11.49 | 45,600 |
| 2025-01-22 | $11.20 | $11.19 | 18,900 |
| 2025-01-21 | $11.63 | $11.63 | 23,900 |
| 2025-01-17 | $11.13 | $11.13 | 18,400 |
| 2025-01-16 | $11.28 | $11.28 | 891,900 |
| 2025-01-15 | $11.16 | $11.16 | 12,400 |
| 2025-01-14 | $11.56 | $11.56 | 3,700 |
| 2025-01-13 | $10.89 | $10.89 | 18,300 |
| 2025-01-10 | $10.64 | $10.64 | 17,600 |
| 2025-01-08 | $11.14 | $11.14 | 9,300 |
| 2025-01-07 | $11.24 | $11.24 | 3,200 |
| 2025-01-06 | $11.01 | $11.01 | 18,800 |
| 2025-01-03 | $10.50 | $10.50 | 11,700 |
| 2025-01-02 | $10.97 | $10.97 | 33,100 |