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
- 2021-01-08 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 | $15.63 | $16.06 | 11,500 |
| 2025-12-30 | $15.90 | $16.34 | 151,700 |
| 2025-12-29 | $15.88 | $16.32 | 29,400 |
| 2025-12-26 | $15.74 | $16.17 | 28,000 |
| 2025-12-24 | $15.73 | $16.16 | 12,800 |
| 2025-12-23 | $15.70 | $16.13 | 50,500 |
| 2025-12-22 | $15.44 | $15.86 | 52,500 |
| 2025-12-19 | $15.59 | $16.02 | 48,400 |
| 2025-12-18 | $15.36 | $15.78 | 54,800 |
| 2025-12-17 | $15.69 | $16.12 | 11,800 |
| 2025-12-16 | $16.11 | $16.55 | 28,100 |
| 2025-12-15 | $16.20 | $16.65 | 30,700 |
| 2025-12-12 | $15.81 | $16.24 | 24,300 |
| 2025-12-11 | $16.14 | $16.58 | 22,800 |
| 2025-12-10 | $16.14 | $16.58 | 23,700 |
| 2025-12-09 | $16.36 | $16.81 | 67,200 |
| 2025-12-08 | $16.20 | $16.65 | 61,000 |
| 2025-12-05 | $16.19 | $16.64 | 70,200 |
| 2025-12-04 | $16.21 | $16.66 | 20,800 |
| 2025-12-03 | $16.04 | $16.48 | 51,200 |
| 2025-12-02 | $15.95 | $16.39 | 20,500 |
| 2025-12-01 | $16.14 | $16.58 | 50,600 |
| 2025-11-28 | $15.80 | $16.23 | 19,300 |
| 2025-11-26 | $15.79 | $16.22 | 19,400 |
| 2025-11-25 | $15.49 | $15.92 | 41,400 |
| 2025-11-24 | $16.05 | $16.49 | 31,700 |
| 2025-11-21 | $15.86 | $16.30 | 47,700 |
| 2025-11-20 | $15.20 | $15.62 | 83,500 |
| 2025-11-19 | $15.56 | $15.99 | 30,600 |
| 2025-11-18 | $15.59 | $16.02 | 30,400 |
| 2025-11-17 | $16.04 | $16.48 | 35,000 |
| 2025-11-14 | $16.38 | $16.83 | 18,500 |
| 2025-11-13 | $16.16 | $16.60 | 30,000 |
| 2025-11-12 | $16.60 | $17.05 | 19,900 |
| 2025-11-11 | $17.43 | $17.91 | 41,800 |
| 2025-11-10 | $16.36 | $16.81 | 76,300 |
| 2025-11-07 | $16.13 | $16.57 | 221,500 |
| 2025-11-06 | $16.17 | $16.61 | 56,000 |
| 2025-11-05 | $16.14 | $16.58 | 39,400 |
| 2025-11-04 | $16.49 | $16.94 | 24,600 |
| 2025-11-03 | $16.08 | $16.52 | 50,800 |
| 2025-10-31 | $15.94 | $16.38 | 33,100 |
| 2025-10-30 | $15.96 | $16.40 | 29,600 |
| 2025-10-29 | $15.80 | $16.23 | 47,900 |
| 2025-10-28 | $16.02 | $16.46 | 26,300 |
| 2025-10-27 | $16.16 | $16.60 | 70,400 |
| 2025-10-24 | $16.21 | $16.66 | 108,400 |
| 2025-10-23 | $16.04 | $16.48 | 181,000 |
| 2025-10-22 | $16.42 | $16.87 | 232,500 |
| 2025-10-21 | $15.97 | $16.41 | 21,500 |
| 2025-10-20 | $16.28 | $16.73 | 25,100 |
| 2025-10-17 | $15.88 | $16.32 | 37,800 |
| 2025-10-16 | $15.73 | $16.16 | 63,200 |
| 2025-10-15 | $15.83 | $16.27 | 19,700 |
| 2025-10-14 | $15.41 | $15.83 | 64,100 |
| 2025-10-13 | $15.49 | $15.92 | 24,000 |
| 2025-10-10 | $15.37 | $15.79 | 64,500 |
| 2025-10-09 | $16.24 | $16.69 | 76,100 |
| 2025-10-08 | $16.12 | $16.56 | 84,600 |
| 2025-10-07 | $16.04 | $16.48 | 32,700 |
| 2025-10-06 | $16.34 | $16.79 | 63,100 |
| 2025-10-03 | $15.84 | $16.28 | 40,400 |
| 2025-10-02 | $15.71 | $16.14 | 21,400 |
| 2025-10-01 | $15.88 | $16.32 | 67,800 |
| 2025-09-30 | $15.91 | $16.35 | 168,100 |
| 2025-09-29 | $15.63 | $16.06 | 18,600 |
| 2025-09-26 | $15.70 | $16.13 | 18,300 |
| 2025-09-25 | $15.64 | $16.07 | 21,900 |
| 2025-09-24 | $15.52 | $15.95 | 41,300 |
| 2025-09-23 | $15.91 | $16.35 | 37,200 |
| 2025-09-22 | $15.99 | $16.43 | 23,300 |
| 2025-09-19 | $15.85 | $16.29 | 16,100 |
| 2025-09-18 | $15.82 | $16.25 | 18,700 |
| 2025-09-17 | $15.39 | $15.81 | 35,100 |
| 2025-09-16 | $15.23 | $15.65 | 32,900 |
| 2025-09-15 | $15.29 | $15.71 | 37,400 |
| 2025-09-12 | $15.22 | $15.64 | 56,500 |
| 2025-09-11 | $15.13 | $15.55 | 24,400 |
| 2025-09-10 | $15.36 | $15.78 | 16,100 |
| 2025-09-09 | $15.56 | $15.99 | 22,100 |
| 2025-09-08 | $16.25 | $16.70 | 13,700 |
| 2025-09-05 | $16.12 | $16.56 | 20,300 |
| 2025-09-04 | $15.97 | $16.41 | 37,900 |
| 2025-09-03 | $15.79 | $16.22 | 24,500 |
| 2025-09-02 | $15.99 | $16.43 | 25,600 |
| 2025-08-29 | $15.71 | $16.14 | 21,300 |
| 2025-08-28 | $15.80 | $16.23 | 31,800 |
| 2025-08-27 | $15.63 | $16.06 | 34,400 |
| 2025-08-26 | $15.75 | $16.18 | 25,600 |
| 2025-08-25 | $15.81 | $16.24 | 16,100 |
| 2025-08-22 | $15.86 | $16.30 | 43,500 |
| 2025-08-21 | $15.64 | $16.07 | 28,300 |
| 2025-08-20 | $15.46 | $15.89 | 18,300 |
| 2025-08-19 | $15.38 | $15.80 | 32,900 |
| 2025-08-18 | $15.32 | $15.74 | 22,900 |
| 2025-08-15 | $15.46 | $15.89 | 21,500 |
| 2025-08-14 | $15.42 | $15.84 | 11,700 |
| 2025-08-13 | $15.47 | $15.90 | 18,000 |
| 2025-08-12 | $15.20 | $15.62 | 13,400 |
| 2025-08-11 | $15.17 | $15.59 | 29,400 |
| 2025-08-08 | $15.29 | $15.71 | 29,000 |
| 2025-08-07 | $14.26 | $14.65 | 17,300 |
| 2025-08-06 | $13.27 | $13.63 | 42,500 |
| 2025-08-05 | $13.04 | $13.40 | 21,100 |
| 2025-08-04 | $13.15 | $13.51 | 68,300 |
| 2025-08-01 | $12.92 | $13.28 | 32,100 |
| 2025-07-31 | $12.75 | $13.10 | 39,200 |
| 2025-07-30 | $12.74 | $13.09 | 22,300 |
| 2025-07-29 | $12.64 | $12.99 | 29,800 |
| 2025-07-28 | $12.91 | $13.26 | 17,000 |
| 2025-07-25 | $12.97 | $13.33 | 33,300 |
| 2025-07-24 | $13.13 | $13.49 | 28,200 |
| 2025-07-23 | $13.44 | $13.81 | 27,300 |
| 2025-07-22 | $12.47 | $12.81 | 31,000 |
| 2025-07-21 | $12.41 | $12.75 | 42,500 |
| 2025-07-18 | $12.30 | $12.64 | 36,700 |
| 2025-07-17 | $12.62 | $12.97 | 28,000 |
| 2025-07-16 | $12.38 | $12.72 | 38,900 |
| 2025-07-15 | $12.43 | $12.77 | 22,800 |
| 2025-07-14 | $12.47 | $12.81 | 30,000 |
| 2025-07-11 | $12.41 | $12.75 | 47,700 |
| 2025-07-10 | $12.42 | $12.76 | 31,300 |
| 2025-07-09 | $12.47 | $12.81 | 43,100 |
| 2025-07-08 | $12.41 | $12.75 | 28,500 |
| 2025-07-07 | $12.44 | $12.78 | 24,700 |
| 2025-07-03 | $12.70 | $13.05 | 16,000 |
| 2025-07-02 | $12.60 | $12.95 | 19,400 |
| 2025-07-01 | $12.55 | $12.90 | 25,100 |
| 2025-06-30 | $12.90 | $13.25 | 26,800 |
| 2025-06-27 | $13.00 | $13.24 | 45,000 |
| 2025-06-26 | $12.91 | $13.15 | 33,100 |
| 2025-06-25 | $12.70 | $12.93 | 20,700 |
| 2025-06-24 | $12.82 | $13.06 | 55,800 |
| 2025-06-23 | $12.40 | $12.63 | 43,100 |
| 2025-06-20 | $12.33 | $12.56 | 22,600 |
| 2025-06-18 | $12.80 | $13.04 | 24,400 |
| 2025-06-17 | $12.63 | $12.86 | 32,000 |
| 2025-06-16 | $12.68 | $12.91 | 350,300 |
| 2025-06-13 | $12.78 | $13.02 | 201,800 |
| 2025-06-12 | $12.94 | $13.18 | 108,500 |
| 2025-06-11 | $12.73 | $12.96 | 21,900 |
| 2025-06-10 | $12.85 | $13.09 | 32,000 |
| 2025-06-09 | $13.07 | $13.31 | 73,300 |
| 2025-06-06 | $13.15 | $13.39 | 57,300 |
| 2025-06-05 | $13.10 | $13.34 | 24,900 |
| 2025-06-04 | $13.08 | $13.32 | 21,200 |
| 2025-06-03 | $13.26 | $13.50 | 19,400 |
| 2025-06-02 | $13.28 | $13.53 | 46,000 |
| 2025-05-30 | $13.25 | $13.49 | 39,300 |
| 2025-05-29 | $13.11 | $13.35 | 38,500 |
| 2025-05-28 | $12.96 | $13.20 | 34,900 |
| 2025-05-27 | $13.33 | $13.58 | 35,600 |
| 2025-05-23 | $12.61 | $12.84 | 25,300 |
| 2025-05-22 | $12.50 | $12.73 | 48,000 |
| 2025-05-21 | $12.38 | $12.61 | 46,700 |
| 2025-05-20 | $12.63 | $12.86 | 37,000 |
| 2025-05-19 | $12.41 | $12.63 | 56,000 |
| 2025-05-16 | $12.32 | $12.55 | 41,100 |
| 2025-05-15 | $12.07 | $12.29 | 28,200 |
| 2025-05-14 | $12.37 | $12.59 | 45,400 |
| 2025-05-13 | $12.21 | $12.43 | 36,100 |
| 2025-05-12 | $13.47 | $13.72 | 33,800 |
| 2025-05-09 | $13.28 | $13.52 | 23,000 |
| 2025-05-08 | $13.35 | $13.60 | 16,800 |
| 2025-05-07 | $13.23 | $13.47 | 29,800 |
| 2025-05-06 | $13.17 | $13.41 | 51,000 |
| 2025-05-05 | $13.19 | $13.43 | 38,400 |
| 2025-05-02 | $13.11 | $13.35 | 25,500 |
| 2025-05-01 | $13.05 | $13.29 | 27,900 |
| 2025-04-30 | $13.21 | $13.45 | 81,500 |
| 2025-04-29 | $12.98 | $13.21 | 39,000 |
| 2025-04-28 | $12.92 | $13.16 | 36,400 |
| 2025-04-25 | $12.79 | $13.03 | 13,400 |
| 2025-04-24 | $12.61 | $12.84 | 36,500 |
| 2025-04-23 | $12.51 | $12.74 | 31,600 |
| 2025-04-22 | $12.48 | $12.71 | 57,000 |
| 2025-04-21 | $12.21 | $12.43 | 36,700 |
| 2025-04-17 | $12.08 | $12.30 | 31,600 |
| 2025-04-16 | $12.20 | $12.42 | 65,100 |
| 2025-04-15 | $12.17 | $12.39 | 54,300 |
| 2025-04-14 | $11.96 | $12.18 | 129,500 |
| 2025-04-11 | $12.16 | $12.38 | 98,800 |
| 2025-04-10 | $11.68 | $11.89 | 161,200 |
| 2025-04-09 | $12.06 | $12.28 | 178,900 |
| 2025-04-08 | $11.18 | $11.39 | 120,800 |
| 2025-04-07 | $11.45 | $11.66 | 112,800 |
| 2025-04-04 | $11.19 | $11.40 | 65,800 |
| 2025-04-03 | $11.64 | $11.85 | 80,900 |
| 2025-04-02 | $12.42 | $12.65 | 35,300 |
| 2025-04-01 | $12.23 | $12.46 | 63,100 |
| 2025-03-31 | $12.23 | $12.46 | 54,000 |
| 2025-03-28 | $12.05 | $12.27 | 57,800 |
| 2025-03-27 | $12.65 | $12.88 | 38,700 |
| 2025-03-26 | $12.50 | $12.73 | 35,300 |
| 2025-03-25 | $12.60 | $12.83 | 63,700 |
| 2025-03-24 | $12.52 | $12.75 | 40,900 |
| 2025-03-21 | $12.66 | $12.89 | 135,200 |
| 2025-03-20 | $12.78 | $13.02 | 42,800 |
| 2025-03-19 | $12.83 | $13.07 | 34,000 |
| 2025-03-18 | $12.75 | $12.98 | 27,800 |
| 2025-03-17 | $12.85 | $13.09 | 42,600 |
| 2025-03-14 | $12.75 | $12.98 | 53,100 |
| 2025-03-13 | $12.26 | $12.49 | 27,000 |
| 2025-03-12 | $12.47 | $12.70 | 25,200 |
| 2025-03-11 | $12.20 | $12.42 | 91,300 |
| 2025-03-10 | $12.27 | $12.50 | 138,800 |
| 2025-03-07 | $12.97 | $13.21 | 37,400 |
| 2025-03-06 | $12.65 | $12.88 | 33,100 |
| 2025-03-05 | $12.72 | $12.95 | 40,900 |
| 2025-03-04 | $12.50 | $12.73 | 42,900 |
| 2025-03-03 | $12.69 | $12.92 | 63,100 |
| 2025-02-28 | $13.04 | $13.28 | 51,600 |
| 2025-02-27 | $13.20 | $13.44 | 49,200 |
| 2025-02-26 | $13.26 | $13.50 | 37,800 |
| 2025-02-25 | $12.95 | $13.19 | 67,800 |
| 2025-02-24 | $12.85 | $13.09 | 131,400 |
| 2025-02-21 | $12.93 | $13.17 | 49,700 |
| 2025-02-20 | $13.13 | $13.37 | 45,000 |
| 2025-02-19 | $12.87 | $13.11 | 84,400 |
| 2025-02-18 | $12.60 | $12.83 | 134,800 |
| 2025-02-14 | $11.38 | $11.59 | 111,200 |
| 2025-02-13 | $10.37 | $10.56 | 26,700 |
| 2025-02-12 | $10.27 | $10.46 | 28,500 |
| 2025-02-11 | $10.27 | $10.46 | 73,500 |
| 2025-02-10 | $10.29 | $10.48 | 58,600 |
| 2025-02-07 | $10.01 | $10.19 | 66,000 |
| 2025-02-06 | $10.14 | $10.33 | 40,800 |
| 2025-02-05 | $10.08 | $10.27 | 57,700 |
| 2025-02-04 | $10.05 | $10.23 | 51,300 |
| 2025-02-03 | $9.97 | $10.15 | 53,800 |
| 2025-01-31 | $10.23 | $10.42 | 71,800 |
| 2025-01-30 | $10.42 | $10.61 | 139,800 |
| 2025-01-29 | $10.17 | $10.36 | 102,100 |
| 2025-01-28 | $10.38 | $10.57 | 45,600 |
| 2025-01-27 | $10.10 | $10.29 | 311,000 |
| 2025-01-24 | $10.65 | $10.85 | 74,800 |
| 2025-01-23 | $10.57 | $10.76 | 67,200 |
| 2025-01-22 | $10.36 | $10.55 | 89,600 |
| 2025-01-21 | $10.27 | $10.46 | 161,100 |
| 2025-01-17 | $10.16 | $10.35 | 82,700 |
| 2025-01-16 | $10.12 | $10.31 | 56,000 |
| 2025-01-15 | $10.14 | $10.33 | 56,200 |
| 2025-01-14 | $9.87 | $10.05 | 90,900 |
| 2025-01-13 | $9.91 | $10.09 | 78,200 |
| 2025-01-10 | $9.93 | $10.11 | 61,800 |
| 2025-01-08 | $10.09 | $10.28 | 51,700 |
| 2025-01-07 | $10.18 | $10.37 | 58,300 |
| 2025-01-06 | $10.32 | $10.51 | 96,500 |
| 2025-01-03 | $10.36 | $10.55 | 113,800 |
| 2025-01-02 | $10.23 | $10.42 | 58,700 |