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 | $16.55 | $33.75 | 0 |
| 2025-12-30 | $16.55 | $33.75 | 300 |
| 2025-12-29 | $16.00 | $32.63 | 0 |
| 2025-12-26 | $16.00 | $32.63 | 0 |
| 2025-12-24 | $16.00 | $32.63 | 0 |
| 2025-12-23 | $16.00 | $32.63 | 0 |
| 2025-12-22 | $16.00 | $32.63 | 0 |
| 2025-12-19 | $16.00 | $32.63 | 0 |
| 2025-12-18 | $16.00 | $32.63 | 0 |
| 2025-12-17 | $16.00 | $32.63 | 0 |
| 2025-12-16 | $16.00 | $32.63 | 0 |
| 2025-12-15 | $16.00 | $32.63 | 0 |
| 2025-12-12 | $16.00 | $32.63 | 0 |
| 2025-12-11 | $16.00 | $32.63 | 0 |
| 2025-12-10 | $16.00 | $32.63 | 0 |
| 2025-12-09 | $16.00 | $32.63 | 0 |
| 2025-12-08 | $16.00 | $32.63 | 100 |
| 2025-12-05 | $16.35 | $33.34 | 0 |
| 2025-12-04 | $16.35 | $33.34 | 200 |
| 2025-12-03 | $16.40 | $33.44 | 0 |
| 2025-12-02 | $16.40 | $33.44 | 0 |
| 2025-12-01 | $16.40 | $32.73 | 0 |
| 2025-11-28 | $16.40 | $32.73 | 0 |
| 2025-11-26 | $16.40 | $32.73 | 0 |
| 2025-11-25 | $16.40 | $32.73 | 0 |
| 2025-11-24 | $16.40 | $32.73 | 700 |
| 2025-11-21 | $16.43 | $32.79 | 0 |
| 2025-11-20 | $16.43 | $32.79 | 0 |
| 2025-11-19 | $16.43 | $32.79 | 0 |
| 2025-11-18 | $16.43 | $32.79 | 19,500 |
| 2025-11-17 | $16.54 | $33.01 | 0 |
| 2025-11-14 | $16.54 | $33.01 | 0 |
| 2025-11-13 | $16.54 | $33.01 | 0 |
| 2025-11-12 | $16.54 | $33.01 | 0 |
| 2025-11-11 | $16.54 | $33.01 | 0 |
| 2025-11-10 | $16.54 | $33.01 | 1,600 |
| 2025-11-07 | $15.07 | $30.08 | 0 |
| 2025-11-06 | $15.07 | $30.08 | 1,300 |
| 2025-11-05 | $16.22 | $32.37 | 0 |
| 2025-11-04 | $16.22 | $32.37 | 0 |
| 2025-11-03 | $16.22 | $32.37 | 400 |
| 2025-10-31 | $15.90 | $31.73 | 0 |
| 2025-10-30 | $15.90 | $31.73 | 0 |
| 2025-10-29 | $15.90 | $31.73 | 0 |
| 2025-10-28 | $15.90 | $31.73 | 0 |
| 2025-10-27 | $15.90 | $31.73 | 0 |
| 2025-10-24 | $15.90 | $31.73 | 0 |
| 2025-10-23 | $15.90 | $31.73 | 1,900 |
| 2025-10-22 | $17.00 | $33.93 | 100 |
| 2025-10-21 | $15.60 | $31.14 | 0 |
| 2025-10-20 | $15.60 | $31.14 | 0 |
| 2025-10-17 | $15.60 | $31.14 | 0 |
| 2025-10-16 | $15.60 | $31.14 | 0 |
| 2025-10-15 | $15.60 | $31.14 | 0 |
| 2025-10-14 | $15.60 | $31.14 | 0 |
| 2025-10-13 | $15.60 | $31.14 | 0 |
| 2025-10-10 | $15.60 | $31.14 | 47,100 |
| 2025-10-09 | $15.61 | $31.16 | 0 |
| 2025-10-08 | $15.61 | $31.16 | 0 |
| 2025-10-07 | $15.61 | $31.16 | 600 |
| 2025-10-06 | $16.15 | $32.23 | 200 |
| 2025-10-03 | $15.56 | $31.06 | 0 |
| 2025-10-02 | $15.56 | $31.06 | 0 |
| 2025-10-01 | $15.56 | $31.06 | 0 |
| 2025-09-30 | $15.56 | $31.06 | 0 |
| 2025-09-29 | $15.56 | $31.06 | 19,100 |
| 2025-09-26 | $15.66 | $31.25 | 0 |
| 2025-09-25 | $15.66 | $31.25 | 0 |
| 2025-09-24 | $15.66 | $31.25 | 10,400 |
| 2025-09-23 | $16.30 | $32.53 | 3,400 |
| 2025-09-22 | $16.15 | $32.23 | 900 |
| 2025-09-19 | $15.94 | $31.81 | 0 |
| 2025-09-18 | $15.94 | $31.81 | 0 |
| 2025-09-17 | $15.94 | $31.81 | 0 |
| 2025-09-16 | $15.94 | $31.81 | 4,900 |
| 2025-09-15 | $15.79 | $31.51 | 44,000 |
| 2025-09-12 | $17.00 | $33.93 | 800 |
| 2025-09-11 | $16.10 | $32.13 | 0 |
| 2025-09-10 | $16.10 | $32.13 | 0 |
| 2025-09-09 | $16.10 | $32.13 | 0 |
| 2025-09-08 | $16.10 | $32.13 | 700 |
| 2025-09-05 | $15.42 | $30.78 | 0 |
| 2025-09-04 | $15.42 | $30.78 | 300 |
| 2025-09-03 | $16.40 | $32.73 | 0 |
| 2025-09-02 | $16.40 | $32.73 | 0 |
| 2025-08-29 | $16.40 | $32.73 | 300 |
| 2025-08-28 | $16.74 | $33.41 | 0 |
| 2025-08-27 | $16.74 | $33.41 | 0 |
| 2025-08-26 | $16.74 | $33.41 | 0 |
| 2025-08-25 | $16.74 | $33.41 | 0 |
| 2025-08-22 | $16.74 | $33.41 | 200 |
| 2025-08-21 | $16.61 | $33.15 | 300 |
| 2025-08-20 | $16.66 | $33.25 | 0 |
| 2025-08-19 | $16.66 | $33.25 | 700 |
| 2025-08-18 | $17.00 | $33.93 | 0 |
| 2025-08-15 | $17.00 | $33.93 | 900 |
| 2025-08-14 | $16.51 | $32.95 | 200 |
| 2025-08-13 | $16.67 | $33.27 | 0 |
| 2025-08-12 | $16.67 | $33.27 | 0 |
| 2025-08-11 | $16.67 | $33.27 | 200 |
| 2025-08-08 | $16.25 | $32.43 | 1,100 |
| 2025-08-07 | $15.94 | $31.81 | 0 |
| 2025-08-06 | $15.94 | $31.81 | 0 |
| 2025-08-05 | $15.94 | $31.81 | 0 |
| 2025-08-04 | $15.94 | $31.81 | 0 |
| 2025-08-01 | $15.94 | $31.81 | 100 |
| 2025-07-31 | $15.47 | $30.88 | 0 |
| 2025-07-30 | $15.47 | $30.88 | 0 |
| 2025-07-29 | $15.47 | $30.88 | 100 |
| 2025-07-28 | $15.23 | $30.40 | 0 |
| 2025-07-25 | $15.23 | $30.40 | 0 |
| 2025-07-24 | $15.23 | $30.40 | 0 |
| 2025-07-23 | $15.23 | $30.40 | 0 |
| 2025-07-22 | $15.23 | $30.40 | 0 |
| 2025-07-21 | $15.23 | $30.40 | 27,300 |
| 2025-07-18 | $16.22 | $32.37 | 300 |
| 2025-07-17 | $15.62 | $31.18 | 0 |
| 2025-07-16 | $15.62 | $31.18 | 0 |
| 2025-07-15 | $15.62 | $31.18 | 0 |
| 2025-07-14 | $15.62 | $31.18 | 0 |
| 2025-07-11 | $15.62 | $31.18 | 0 |
| 2025-07-10 | $15.62 | $31.18 | 300 |
| 2025-07-09 | $15.94 | $31.81 | 100 |
| 2025-07-08 | $15.19 | $30.32 | 0 |
| 2025-07-07 | $15.19 | $30.32 | 200 |
| 2025-07-03 | $15.60 | $31.14 | 0 |
| 2025-07-02 | $15.60 | $31.14 | 0 |
| 2025-07-01 | $15.60 | $31.14 | 1,600 |
| 2025-06-30 | $15.70 | $31.33 | 0 |
| 2025-06-27 | $15.70 | $31.33 | 0 |
| 2025-06-26 | $15.70 | $31.33 | 15,400 |
| 2025-06-25 | $15.25 | $30.44 | 0 |
| 2025-06-24 | $15.25 | $30.44 | 400 |
| 2025-06-23 | $14.85 | $29.64 | 3,100 |
| 2025-06-20 | $15.87 | $31.67 | 136,200 |
| 2025-06-18 | $14.93 | $29.80 | 500 |
| 2025-06-17 | $14.95 | $29.84 | 0 |
| 2025-06-16 | $14.95 | $29.84 | 400 |
| 2025-06-13 | $15.00 | $29.94 | 400 |
| 2025-06-12 | $14.68 | $29.30 | 3,500 |
| 2025-06-11 | $14.47 | $28.88 | 800 |
| 2025-06-10 | $14.79 | $29.52 | 0 |
| 2025-06-09 | $14.79 | $29.52 | 0 |
| 2025-06-06 | $14.79 | $29.52 | 600 |
| 2025-06-05 | $14.70 | $29.34 | 1,500 |
| 2025-06-04 | $14.42 | $28.78 | 0 |
| 2025-06-03 | $14.42 | $28.78 | 6,900 |
| 2025-06-02 | $14.80 | $28.51 | 0 |
| 2025-05-30 | $14.80 | $28.51 | 0 |
| 2025-05-29 | $14.80 | $28.51 | 2,700 |
| 2025-05-28 | $14.87 | $28.65 | 500 |
| 2025-05-27 | $15.06 | $29.01 | 800 |
| 2025-05-23 | $15.05 | $28.99 | 300 |
| 2025-05-22 | $15.00 | $28.90 | 9,000 |
| 2025-05-21 | $14.46 | $27.86 | 0 |
| 2025-05-20 | $14.46 | $27.86 | 7,400 |
| 2025-05-19 | $14.13 | $27.22 | 0 |
| 2025-05-16 | $14.13 | $27.22 | 0 |
| 2025-05-15 | $14.13 | $27.22 | 21,100 |
| 2025-05-14 | $14.29 | $27.53 | 200 |
| 2025-05-13 | $13.72 | $26.43 | 0 |
| 2025-05-12 | $13.72 | $26.43 | 5,300 |
| 2025-05-09 | $14.17 | $27.30 | 700 |
| 2025-05-08 | $13.87 | $26.72 | 0 |
| 2025-05-07 | $13.87 | $26.72 | 0 |
| 2025-05-06 | $13.87 | $26.72 | 100 |
| 2025-05-05 | $14.40 | $27.74 | 200 |
| 2025-05-02 | $14.84 | $28.59 | 0 |
| 2025-05-01 | $14.84 | $28.59 | 0 |
| 2025-04-30 | $14.84 | $28.59 | 0 |
| 2025-04-29 | $14.84 | $28.59 | 500 |
| 2025-04-28 | $14.30 | $27.55 | 0 |
| 2025-04-25 | $14.30 | $27.55 | 100 |
| 2025-04-24 | $14.40 | $27.74 | 100 |
| 2025-04-23 | $15.08 | $29.05 | 0 |
| 2025-04-22 | $15.08 | $29.05 | 200 |
| 2025-04-21 | $14.43 | $27.80 | 0 |
| 2025-04-17 | $14.43 | $27.80 | 0 |
| 2025-04-16 | $14.43 | $27.80 | 300 |
| 2025-04-15 | $13.65 | $26.30 | 100 |
| 2025-04-14 | $12.98 | $25.00 | 0 |
| 2025-04-11 | $12.98 | $25.00 | 0 |
| 2025-04-10 | $12.98 | $25.00 | 0 |
| 2025-04-09 | $12.98 | $25.00 | 0 |
| 2025-04-08 | $12.98 | $25.00 | 19,500 |
| 2025-04-07 | $13.22 | $25.47 | 2,200 |
| 2025-04-04 | $13.47 | $25.95 | 24,500 |
| 2025-04-03 | $13.40 | $25.81 | 5,300 |
| 2025-04-02 | $12.70 | $24.47 | 500 |
| 2025-04-01 | $12.98 | $25.00 | 0 |
| 2025-03-31 | $12.98 | $25.00 | 0 |
| 2025-03-28 | $12.98 | $25.00 | 0 |
| 2025-03-27 | $12.98 | $25.00 | 700 |
| 2025-03-26 | $12.71 | $24.48 | 0 |
| 2025-03-25 | $12.71 | $24.48 | 300 |
| 2025-03-24 | $12.89 | $24.83 | 0 |
| 2025-03-21 | $12.89 | $24.83 | 0 |
| 2025-03-20 | $12.89 | $24.83 | 0 |
| 2025-03-19 | $12.89 | $24.83 | 0 |
| 2025-03-18 | $12.89 | $24.83 | 0 |
| 2025-03-17 | $12.89 | $24.83 | 5,900 |
| 2025-03-14 | $12.41 | $23.91 | 0 |
| 2025-03-13 | $12.41 | $23.91 | 800 |
| 2025-03-12 | $12.90 | $24.85 | 2,300 |
| 2025-03-11 | $12.82 | $24.70 | 0 |
| 2025-03-10 | $12.82 | $24.70 | 300 |
| 2025-03-07 | $12.65 | $24.37 | 400 |
| 2025-03-06 | $11.60 | $22.35 | 0 |
| 2025-03-05 | $11.60 | $22.35 | 0 |
| 2025-03-04 | $11.60 | $22.35 | 0 |
| 2025-03-03 | $11.60 | $22.35 | 0 |
| 2025-02-28 | $11.60 | $22.35 | 0 |
| 2025-02-27 | $11.60 | $22.35 | 0 |
| 2025-02-26 | $11.60 | $22.35 | 400 |
| 2025-02-25 | $11.44 | $22.04 | 0 |
| 2025-02-24 | $11.44 | $22.04 | 0 |
| 2025-02-21 | $11.44 | $22.04 | 0 |
| 2025-02-20 | $11.44 | $22.04 | 3,900 |
| 2025-02-19 | $11.44 | $22.04 | 0 |
| 2025-02-18 | $11.44 | $22.04 | 0 |
| 2025-02-14 | $11.44 | $22.04 | 300 |
| 2025-02-13 | $11.19 | $21.56 | 169,100 |
| 2025-02-12 | $10.87 | $20.94 | 0 |
| 2025-02-11 | $10.87 | $20.94 | 4,900 |
| 2025-02-10 | $10.73 | $20.67 | 0 |
| 2025-02-07 | $10.73 | $20.67 | 0 |
| 2025-02-06 | $10.73 | $20.67 | 0 |
| 2025-02-05 | $10.73 | $20.67 | 0 |
| 2025-02-04 | $10.73 | $20.67 | 0 |
| 2025-02-03 | $10.73 | $20.67 | 300 |
| 2025-01-31 | $11.12 | $21.42 | 0 |
| 2025-01-30 | $11.12 | $21.42 | 2,400 |
| 2025-01-29 | $10.56 | $20.34 | 0 |
| 2025-01-28 | $10.56 | $20.34 | 6,500 |
| 2025-01-27 | $11.04 | $21.27 | 22,500 |
| 2025-01-24 | $10.65 | $20.52 | 0 |
| 2025-01-23 | $10.65 | $20.52 | 10,300 |
| 2025-01-22 | $10.80 | $20.81 | 53,200 |
| 2025-01-21 | $10.99 | $21.17 | 3,400 |
| 2025-01-17 | $10.80 | $20.81 | 14,000 |
| 2025-01-16 | $10.67 | $20.55 | 600 |
| 2025-01-15 | $10.20 | $19.65 | 0 |
| 2025-01-14 | $10.20 | $19.65 | 400 |
| 2025-01-13 | $10.01 | $19.28 | 0 |
| 2025-01-10 | $10.01 | $19.28 | 36,700 |
| 2025-01-08 | $10.00 | $19.26 | 0 |
| 2025-01-07 | $10.00 | $19.26 | 200 |
| 2025-01-06 | $10.04 | $19.34 | 1,700 |
| 2025-01-03 | $10.03 | $19.32 | 0 |
| 2025-01-02 | $10.03 | $19.32 | 1,600 |