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
- 2010-07-01 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 | $14.40 | 44,200 |
| 2025-12-30 | $14.46 | $14.46 | 30,000 |
| 2025-12-29 | $14.63 | $14.63 | 114,700 |
| 2025-12-26 | $14.79 | $14.79 | 50,100 |
| 2025-12-24 | $14.42 | $14.42 | 52,000 |
| 2025-12-23 | $14.38 | $14.38 | 71,700 |
| 2025-12-22 | $14.38 | $14.38 | 190,500 |
| 2025-12-19 | $14.44 | $14.44 | 263,400 |
| 2025-12-18 | $14.40 | $14.40 | 95,200 |
| 2025-12-17 | $14.22 | $14.22 | 139,700 |
| 2025-12-16 | $14.28 | $14.28 | 62,800 |
| 2025-12-15 | $13.98 | $13.98 | 225,200 |
| 2025-12-12 | $14.01 | $14.01 | 34,800 |
| 2025-12-11 | $14.18 | $14.18 | 149,700 |
| 2025-12-10 | $14.21 | $14.21 | 88,200 |
| 2025-12-09 | $14.30 | $14.30 | 115,200 |
| 2025-12-08 | $14.43 | $14.43 | 524,300 |
| 2025-12-05 | $14.28 | $14.28 | 238,200 |
| 2025-12-04 | $14.75 | $14.75 | 97,900 |
| 2025-12-03 | $14.70 | $14.70 | 290,300 |
| 2025-12-02 | $14.63 | $14.63 | 638,600 |
| 2025-12-01 | $14.70 | $14.70 | 99,100 |
| 2025-11-28 | $14.50 | $14.50 | 123,700 |
| 2025-11-26 | $14.10 | $14.10 | 336,200 |
| 2025-11-25 | $14.33 | $14.33 | 51,500 |
| 2025-11-24 | $14.48 | $14.48 | 34,500 |
| 2025-11-21 | $14.39 | $14.39 | 188,200 |
| 2025-11-20 | $14.72 | $14.72 | 349,200 |
| 2025-11-19 | $15.24 | $15.24 | 628,100 |
| 2025-11-18 | $14.58 | $14.58 | 512,300 |
| 2025-11-17 | $15.19 | $15.19 | 269,000 |
| 2025-11-14 | $15.75 | $15.75 | 501,100 |
| 2025-11-13 | $15.00 | $15.00 | 774,000 |
| 2025-11-12 | $15.20 | $15.20 | 579,700 |
| 2025-11-11 | $15.27 | $15.27 | 91,000 |
| 2025-11-10 | $15.59 | $15.59 | 38,500 |
| 2025-11-07 | $15.47 | $15.47 | 89,600 |
| 2025-11-06 | $15.45 | $15.45 | 162,400 |
| 2025-11-05 | $15.68 | $15.68 | 126,500 |
| 2025-11-04 | $15.67 | $15.67 | 104,700 |
| 2025-11-03 | $15.90 | $15.90 | 399,100 |
| 2025-10-31 | $16.00 | $16.00 | 1,089,200 |
| 2025-10-30 | $16.05 | $16.05 | 142,300 |
| 2025-10-29 | $15.95 | $15.95 | 186,100 |
| 2025-10-28 | $16.16 | $16.16 | 206,100 |
| 2025-10-27 | $16.47 | $16.47 | 496,800 |
| 2025-10-24 | $16.45 | $16.45 | 97,000 |
| 2025-10-23 | $16.59 | $16.59 | 47,600 |
| 2025-10-22 | $16.55 | $16.55 | 79,200 |
| 2025-10-21 | $16.46 | $16.46 | 782,100 |
| 2025-10-20 | $16.40 | $16.40 | 890,600 |
| 2025-10-17 | $16.24 | $16.24 | 396,500 |
| 2025-10-16 | $16.18 | $16.18 | 64,100 |
| 2025-10-15 | $16.13 | $16.13 | 567,800 |
| 2025-10-14 | $15.86 | $15.86 | 295,000 |
| 2025-10-13 | $16.00 | $16.00 | 548,600 |
| 2025-10-10 | $15.96 | $15.96 | 1,197,300 |
| 2025-10-09 | $15.89 | $15.89 | 476,000 |
| 2025-10-08 | $15.83 | $15.83 | 515,900 |
| 2025-10-07 | $16.18 | $16.18 | 763,300 |
| 2025-10-06 | $16.21 | $16.21 | 118,900 |
| 2025-10-03 | $16.30 | $16.30 | 301,200 |
| 2025-10-02 | $15.91 | $15.91 | 1,033,200 |
| 2025-10-01 | $15.89 | $15.89 | 1,348,900 |
| 2025-09-30 | $15.64 | $15.64 | 1,211,800 |
| 2025-09-29 | $16.20 | $16.20 | 496,700 |
| 2025-09-26 | $16.27 | $16.27 | 243,900 |
| 2025-09-25 | $16.02 | $16.02 | 1,979,300 |
| 2025-09-24 | $16.09 | $16.09 | 390,600 |
| 2025-09-23 | $15.84 | $15.84 | 1,114,800 |
| 2025-09-22 | $15.68 | $15.68 | 1,087,900 |
| 2025-09-19 | $16.08 | $16.08 | 522,100 |
| 2025-09-18 | $16.10 | $16.10 | 208,100 |
| 2025-09-17 | $16.17 | $16.17 | 1,363,100 |
| 2025-09-16 | $16.26 | $16.26 | 868,300 |
| 2025-09-15 | $16.12 | $16.12 | 791,300 |
| 2025-09-12 | $16.30 | $16.30 | 1,310,200 |
| 2025-09-11 | $16.25 | $16.25 | 1,777,500 |
| 2025-09-10 | $15.85 | $15.85 | 450,000 |
| 2025-09-09 | $16.01 | $16.01 | 2,805,700 |
| 2025-09-08 | $16.05 | $16.05 | 1,139,500 |
| 2025-09-05 | $16.31 | $16.31 | 296,700 |
| 2025-09-04 | $16.20 | $16.20 | 3,391,900 |
| 2025-09-03 | $16.22 | $16.22 | 633,800 |
| 2025-09-02 | $15.95 | $15.95 | 826,500 |
| 2025-08-29 | $15.84 | $15.84 | 523,500 |
| 2025-08-28 | $15.91 | $15.91 | 471,300 |
| 2025-08-27 | $15.81 | $15.81 | 1,816,800 |
| 2025-08-26 | $15.08 | $15.08 | 1,070,800 |
| 2025-08-25 | $15.39 | $15.39 | 312,500 |
| 2025-08-22 | $15.13 | $15.13 | 3,208,600 |
| 2025-08-21 | $15.13 | $15.13 | 994,600 |
| 2025-08-20 | $15.30 | $15.30 | 862,500 |
| 2025-08-19 | $15.65 | $15.65 | 206,400 |
| 2025-08-18 | $15.94 | $15.94 | 135,400 |
| 2025-08-15 | $15.78 | $15.78 | 582,300 |
| 2025-08-14 | $15.89 | $15.89 | 1,445,800 |
| 2025-08-13 | $15.76 | $15.76 | 794,300 |
| 2025-08-12 | $16.10 | $16.10 | 922,000 |
| 2025-08-11 | $16.50 | $16.50 | 1,156,700 |
| 2025-08-08 | $16.50 | $16.50 | 2,975,900 |
| 2025-08-07 | $14.98 | $14.98 | 562,200 |
| 2025-08-06 | $14.70 | $14.70 | 195,300 |
| 2025-08-05 | $14.79 | $14.79 | 555,200 |
| 2025-08-04 | $14.83 | $14.83 | 1,769,400 |
| 2025-08-01 | $14.45 | $14.45 | 705,400 |
| 2025-07-31 | $13.50 | $13.50 | 553,500 |
| 2025-07-30 | $13.40 | $13.40 | 118,700 |
| 2025-07-29 | $13.37 | $13.37 | 1,897,600 |
| 2025-07-28 | $13.45 | $13.45 | 973,800 |
| 2025-07-25 | $13.78 | $13.78 | 627,700 |
| 2025-07-24 | $14.33 | $14.33 | 1,306,700 |
| 2025-07-23 | $14.30 | $14.30 | 60,200 |
| 2025-07-22 | $14.00 | $14.00 | 257,200 |
| 2025-07-21 | $14.02 | $14.02 | 53,000 |
| 2025-07-18 | $14.50 | $14.50 | 111,200 |
| 2025-07-17 | $14.65 | $14.65 | 5,900 |
| 2025-07-16 | $14.70 | $14.70 | 123,200 |
| 2025-07-15 | $14.70 | $14.70 | 208,300 |
| 2025-07-14 | $14.67 | $14.67 | 109,000 |
| 2025-07-11 | $14.65 | $14.65 | 120,100 |
| 2025-07-10 | $14.50 | $14.50 | 180,500 |
| 2025-07-09 | $14.00 | $14.00 | 448,100 |
| 2025-07-08 | $14.05 | $14.05 | 318,600 |
| 2025-07-07 | $14.50 | $14.50 | 428,700 |
| 2025-07-03 | $14.55 | $14.55 | 403,700 |
| 2025-07-02 | $14.25 | $14.25 | 1,153,300 |
| 2025-07-01 | $14.38 | $14.38 | 777,500 |
| 2025-06-30 | $14.25 | $14.25 | 738,100 |
| 2025-06-27 | $14.04 | $14.04 | 174,400 |
| 2025-06-26 | $13.85 | $13.85 | 673,300 |
| 2025-06-25 | $13.43 | $13.43 | 186,800 |
| 2025-06-24 | $13.45 | $13.45 | 790,700 |
| 2025-06-23 | $13.24 | $13.24 | 96,600 |
| 2025-06-20 | $13.30 | $13.30 | 262,100 |
| 2025-06-18 | $13.25 | $13.25 | 444,100 |
| 2025-06-17 | $13.28 | $13.28 | 419,000 |
| 2025-06-16 | $13.25 | $13.25 | 252,000 |
| 2025-06-13 | $13.30 | $13.30 | 45,800 |
| 2025-06-12 | $13.53 | $13.53 | 204,100 |
| 2025-06-11 | $13.23 | $13.23 | 1,401,800 |
| 2025-06-10 | $12.65 | $12.65 | 148,900 |
| 2025-06-09 | $12.67 | $12.67 | 154,600 |
| 2025-06-06 | $12.52 | $12.52 | 229,400 |
| 2025-06-05 | $12.06 | $12.06 | 2,699,300 |
| 2025-06-04 | $12.25 | $12.25 | 819,100 |
| 2025-06-03 | $12.70 | $12.70 | 1,714,300 |
| 2025-06-02 | $13.85 | $13.85 | 510,400 |
| 2025-05-30 | $13.72 | $13.72 | 509,100 |
| 2025-05-29 | $13.35 | $13.35 | 1,945,800 |
| 2025-05-28 | $13.07 | $13.07 | 4,795,300 |
| 2025-05-27 | $12.50 | $12.50 | 403,000 |
| 2025-05-23 | $12.55 | $12.55 | 1,554,300 |
| 2025-05-22 | $12.60 | $12.60 | 4,894,000 |
| 2025-05-21 | $11.15 | $11.15 | 133,700 |
| 2025-05-20 | $11.37 | $11.37 | 338,400 |
| 2025-05-19 | $11.20 | $11.20 | 132,800 |
| 2025-05-16 | $11.34 | $11.34 | 306,900 |
| 2025-05-15 | $11.34 | $11.34 | 150,700 |
| 2025-05-14 | $11.40 | $11.40 | 726,800 |
| 2025-05-13 | $11.40 | $11.40 | 317,400 |
| 2025-05-12 | $11.65 | $11.65 | 752,100 |
| 2025-05-09 | $11.36 | $11.36 | 200,000 |
| 2025-05-08 | $11.40 | $11.40 | 56,800 |
| 2025-05-07 | $11.47 | $11.47 | 198,400 |
| 2025-05-06 | $11.64 | $11.64 | 31,300 |
| 2025-05-05 | $11.64 | $11.64 | 109,300 |
| 2025-05-02 | $11.65 | $11.65 | 355,100 |
| 2025-05-01 | $11.35 | $11.35 | 155,200 |
| 2025-04-30 | $11.20 | $11.20 | 208,000 |
| 2025-04-29 | $11.05 | $11.05 | 549,400 |
| 2025-04-28 | $10.83 | $10.83 | 1,514,500 |
| 2025-04-25 | $10.65 | $10.65 | 355,900 |
| 2025-04-24 | $10.31 | $10.31 | 485,700 |
| 2025-04-23 | $10.37 | $10.37 | 306,400 |
| 2025-04-22 | $10.28 | $10.28 | 351,300 |
| 2025-04-21 | $10.18 | $10.18 | 215,800 |
| 2025-04-17 | $10.33 | $10.33 | 416,000 |
| 2025-04-16 | $10.42 | $10.42 | 540,500 |
| 2025-04-15 | $10.71 | $10.71 | 1,190,000 |
| 2025-04-14 | $10.55 | $10.55 | 1,591,500 |
| 2025-04-11 | $9.97 | $9.97 | 796,200 |
| 2025-04-10 | $10.38 | $10.38 | 681,700 |
| 2025-04-09 | $10.35 | $10.35 | 1,003,600 |
| 2025-04-08 | $9.85 | $9.85 | 448,500 |
| 2025-04-07 | $9.77 | $9.77 | 289,400 |
| 2025-04-04 | $9.65 | $9.65 | 1,089,800 |
| 2025-04-03 | $10.72 | $10.72 | 749,500 |
| 2025-04-02 | $11.56 | $11.56 | 63,800 |
| 2025-04-01 | $11.60 | $11.60 | 288,900 |
| 2025-03-31 | $11.59 | $11.59 | 118,000 |
| 2025-03-28 | $11.57 | $11.57 | 116,400 |
| 2025-03-27 | $11.68 | $11.68 | 396,200 |
| 2025-03-26 | $11.65 | $11.65 | 324,100 |
| 2025-03-25 | $11.72 | $11.72 | 849,400 |
| 2025-03-24 | $11.83 | $11.83 | 418,400 |
| 2025-03-21 | $11.34 | $11.34 | 156,600 |
| 2025-03-20 | $11.34 | $11.34 | 270,900 |
| 2025-03-19 | $11.36 | $11.36 | 770,200 |
| 2025-03-18 | $11.00 | $11.00 | 662,100 |
| 2025-03-17 | $10.82 | $10.82 | 177,900 |
| 2025-03-14 | $10.50 | $10.50 | 1,333,800 |
| 2025-03-13 | $9.90 | $9.90 | 129,400 |
| 2025-03-12 | $9.73 | $9.73 | 50,600 |
| 2025-03-11 | $9.60 | $9.60 | 430,000 |
| 2025-03-10 | $9.70 | $9.70 | 536,500 |
| 2025-03-07 | $10.16 | $10.16 | 755,900 |
| 2025-03-06 | $10.32 | $10.32 | 344,000 |
| 2025-03-05 | $10.50 | $10.50 | 447,700 |
| 2025-03-04 | $10.48 | $10.48 | 689,100 |
| 2025-03-03 | $10.73 | $10.73 | 404,900 |
| 2025-02-28 | $11.25 | $11.25 | 297,500 |
| 2025-02-27 | $11.49 | $11.49 | 1,192,800 |
| 2025-02-26 | $11.64 | $11.64 | 723,900 |
| 2025-02-25 | $11.55 | $11.55 | 1,283,900 |
| 2025-02-24 | $11.83 | $11.83 | 81,000 |
| 2025-02-21 | $11.75 | $11.75 | 1,276,200 |
| 2025-02-20 | $12.00 | $12.00 | 1,343,900 |
| 2025-02-19 | $11.84 | $11.84 | 486,400 |
| 2025-02-18 | $11.85 | $11.85 | 1,532,800 |
| 2025-02-14 | $11.95 | $11.95 | 222,000 |
| 2025-02-13 | $11.75 | $11.75 | 265,300 |
| 2025-02-12 | $11.80 | $11.80 | 681,300 |
| 2025-02-11 | $11.85 | $11.85 | 1,191,800 |
| 2025-02-10 | $11.77 | $11.77 | 63,300 |
| 2025-02-07 | $11.97 | $11.97 | 1,057,100 |
| 2025-02-06 | $11.85 | $11.85 | 2,710,600 |
| 2025-02-05 | $11.42 | $11.42 | 154,900 |
| 2025-02-04 | $11.30 | $11.30 | 940,700 |
| 2025-02-03 | $10.66 | $10.66 | 368,700 |
| 2025-01-31 | $10.65 | $10.65 | 1,081,300 |
| 2025-01-30 | $10.78 | $10.78 | 555,600 |
| 2025-01-29 | $10.81 | $10.81 | 1,977,800 |
| 2025-01-28 | $11.50 | $11.50 | 188,000 |
| 2025-01-27 | $11.45 | $11.45 | 429,300 |
| 2025-01-24 | $11.45 | $11.45 | 1,946,800 |
| 2025-01-23 | $11.64 | $11.64 | 140,000 |
| 2025-01-22 | $11.62 | $11.62 | 672,900 |
| 2025-01-21 | $11.93 | $11.93 | 688,100 |
| 2025-01-17 | $12.48 | $12.48 | 993,300 |
| 2025-01-16 | $12.10 | $12.10 | 932,400 |
| 2025-01-15 | $12.28 | $12.28 | 1,086,300 |
| 2025-01-14 | $12.30 | $12.30 | 2,181,900 |
| 2025-01-13 | $11.81 | $11.81 | 1,860,300 |
| 2025-01-10 | $12.13 | $12.13 | 1,514,100 |
| 2025-01-08 | $11.83 | $11.83 | 1,806,600 |
| 2025-01-07 | $11.85 | $11.85 | 287,600 |
| 2025-01-06 | $11.99 | $11.99 | 1,311,100 |
| 2025-01-03 | $12.10 | $12.10 | 869,900 |
| 2025-01-02 | $11.81 | $11.81 | 289,300 |