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
- 2007-12-18 to 2026-08-28
- 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 | $15.23 | $19.42 | 360,833 |
| 2025-12-30 | $15.19 | $19.37 | 188,281 |
| 2025-12-29 | $15.25 | $19.45 | 310,105 |
| 2025-12-26 | $15.55 | $19.83 | 456,851 |
| 2025-12-24 | $15.10 | $19.26 | 287,480 |
| 2025-12-23 | $15.12 | $19.28 | 422,221 |
| 2025-12-22 | $15.15 | $19.32 | 297,343 |
| 2025-12-19 | $15.25 | $19.45 | 1,111,727 |
| 2025-12-18 | $15.00 | $19.13 | 239,871 |
| 2025-12-17 | $14.80 | $18.87 | 364,829 |
| 2025-12-16 | $14.75 | $18.81 | 1,224,524 |
| 2025-12-15 | $14.34 | $18.29 | 420,592 |
| 2025-12-12 | $14.63 | $18.66 | 300,124 |
| 2025-12-11 | $14.87 | $18.96 | 689,679 |
| 2025-12-10 | $15.00 | $19.13 | 676,587 |
| 2025-12-09 | $15.20 | $19.38 | 303,406 |
| 2025-12-08 | $15.25 | $19.45 | 502,228 |
| 2025-12-05 | $15.21 | $19.40 | 730,050 |
| 2025-12-04 | $15.52 | $19.79 | 186,275 |
| 2025-12-03 | $15.52 | $19.79 | 1,532,868 |
| 2025-12-02 | $15.20 | $19.38 | 1,754,782 |
| 2025-12-01 | $15.26 | $19.46 | 252,991 |
| 2025-11-28 | $14.99 | $19.12 | 1,168,660 |
| 2025-11-26 | $14.67 | $18.71 | 3,585,478 |
| 2025-11-25 | $14.98 | $19.10 | 370,974 |
| 2025-11-24 | $15.15 | $19.32 | 521,101 |
| 2025-11-21 | $15.21 | $19.40 | 942,391 |
| 2025-11-20 | $15.57 | $19.85 | 1,150,545 |
| 2025-11-19 | $16.15 | $20.59 | 527,117 |
| 2025-11-18 | $15.50 | $19.77 | 837,930 |
| 2025-11-17 | $16.10 | $20.53 | 1,321,657 |
| 2025-11-14 | $16.59 | $21.16 | 1,004,930 |
| 2025-11-13 | $15.80 | $20.15 | 4,296,273 |
| 2025-11-12 | $16.00 | $20.40 | 1,350,542 |
| 2025-11-11 | $16.14 | $20.58 | 228,607 |
| 2025-11-10 | $16.54 | $21.09 | 575,039 |
| 2025-11-07 | $16.51 | $21.05 | 485,448 |
| 2025-11-06 | $16.39 | $20.90 | 484,853 |
| 2025-11-05 | $16.68 | $21.27 | 586,791 |
| 2025-11-04 | $16.50 | $21.04 | 895,614 |
| 2025-11-03 | $16.80 | $21.42 | 686,292 |
| 2025-10-31 | $16.82 | $21.45 | 847,724 |
| 2025-10-30 | $16.91 | $21.56 | 468,684 |
| 2025-10-29 | $16.80 | $21.42 | 350,267 |
| 2025-10-28 | $16.95 | $21.61 | 691,782 |
| 2025-10-27 | $17.35 | $22.12 | 211,384 |
| 2025-10-24 | $17.40 | $22.19 | 459,067 |
| 2025-10-23 | $17.57 | $22.41 | 102,656 |
| 2025-10-22 | $17.50 | $22.32 | 180,237 |
| 2025-10-21 | $17.48 | $22.29 | 1,240,361 |
| 2025-10-20 | $17.28 | $22.04 | 836,837 |
| 2025-10-17 | $17.10 | $21.81 | 407,898 |
| 2025-10-16 | $17.10 | $21.81 | 534,267 |
| 2025-10-15 | $16.91 | $21.56 | 242,912 |
| 2025-10-14 | $16.63 | $21.21 | 486,723 |
| 2025-10-13 | $16.88 | $21.53 | 1,118,165 |
| 2025-10-10 | $16.85 | $21.49 | 1,037,003 |
| 2025-10-09 | $16.80 | $21.42 | 770,596 |
| 2025-10-08 | $16.77 | $21.39 | 736,084 |
| 2025-10-07 | $17.15 | $21.87 | 970,783 |
| 2025-10-06 | $17.20 | $21.93 | 978,908 |
| 2025-10-03 | $17.25 | $22.00 | 862,816 |
| 2025-10-02 | $16.86 | $21.50 | 496,839 |
| 2025-10-01 | $16.75 | $21.36 | 671,073 |
| 2025-09-30 | $16.60 | $21.17 | 965,018 |
| 2025-09-29 | $17.03 | $21.72 | 969,409 |
| 2025-09-26 | $17.11 | $21.81 | 297,245 |
| 2025-09-25 | $16.70 | $21.30 | 763,553 |
| 2025-09-24 | $16.75 | $21.36 | 1,623,096 |
| 2025-09-23 | $16.55 | $21.10 | 370,688 |
| 2025-09-22 | $16.65 | $21.23 | 840,125 |
| 2025-09-19 | $16.70 | $21.30 | 919,209 |
| 2025-09-18 | $17.09 | $21.79 | 581,361 |
| 2025-09-17 | $17.00 | $21.68 | 432,710 |
| 2025-09-16 | $17.06 | $21.76 | 866,392 |
| 2025-09-15 | $17.18 | $21.91 | 1,551,388 |
| 2025-09-12 | $17.25 | $22.00 | 762,735 |
| 2025-09-11 | $17.32 | $22.09 | 2,252,554 |
| 2025-09-10 | $16.75 | $21.36 | 377,049 |
| 2025-09-09 | $16.86 | $21.50 | 1,259,227 |
| 2025-09-08 | $17.01 | $21.69 | 2,337,556 |
| 2025-09-05 | $17.15 | $21.87 | 555,205 |
| 2025-09-04 | $17.25 | $22.00 | 3,077,844 |
| 2025-09-03 | $17.30 | $22.06 | 574,949 |
| 2025-09-02 | $17.16 | $21.88 | 1,576,418 |
| 2025-08-29 | $16.95 | $21.61 | 1,160,770 |
| 2025-08-28 | $16.80 | $21.42 | 1,495,437 |
| 2025-08-27 | $16.79 | $21.40 | 2,508,847 |
| 2025-08-26 | $15.87 | $20.24 | 2,069,092 |
| 2025-08-25 | $16.39 | $20.90 | 169,497 |
| 2025-08-22 | $16.15 | $20.59 | 596,493 |
| 2025-08-21 | $16.02 | $20.43 | 545,215 |
| 2025-08-20 | $16.02 | $20.43 | 588,102 |
| 2025-08-19 | $16.25 | $20.72 | 483,142 |
| 2025-08-18 | $16.62 | $21.20 | 227,564 |
| 2025-08-15 | $16.65 | $21.23 | 523,646 |
| 2025-08-14 | $16.69 | $21.28 | 1,766,385 |
| 2025-08-13 | $16.56 | $21.12 | 1,193,047 |
| 2025-08-12 | $16.80 | $21.42 | 2,465,492 |
| 2025-08-11 | $17.25 | $22.00 | 1,972,942 |
| 2025-08-08 | $17.28 | $22.04 | 3,343,400 |
| 2025-08-07 | $15.91 | $20.29 | 1,579,154 |
| 2025-08-06 | $15.48 | $19.74 | 819,214 |
| 2025-08-05 | $15.78 | $20.12 | 1,069,046 |
| 2025-08-04 | $15.75 | $20.08 | 801,972 |
| 2025-08-01 | $15.22 | $19.40 | 1,201,112 |
| 2025-07-31 | $14.20 | $18.11 | 1,880,446 |
| 2025-07-30 | $14.00 | $17.85 | 1,005,034 |
| 2025-07-29 | $14.03 | $17.89 | 2,380,316 |
| 2025-07-28 | $14.00 | $17.85 | 1,112,501 |
| 2025-07-25 | $14.27 | $18.20 | 1,827,616 |
| 2025-07-24 | $15.03 | $19.17 | 142,301 |
| 2025-07-23 | $15.10 | $19.26 | 160,091 |
| 2025-07-22 | $14.74 | $18.80 | 312,792 |
| 2025-07-21 | $14.70 | $18.75 | 186,571 |
| 2025-07-18 | $15.19 | $19.37 | 94,389 |
| 2025-07-17 | $15.28 | $19.48 | 736,230 |
| 2025-07-16 | $15.40 | $19.64 | 478,186 |
| 2025-07-15 | $15.65 | $19.96 | 570,609 |
| 2025-07-14 | $15.51 | $19.77 | 122,677 |
| 2025-07-11 | $15.50 | $19.77 | 600,177 |
| 2025-07-10 | $15.23 | $19.42 | 615,230 |
| 2025-07-09 | $14.75 | $18.81 | 253,071 |
| 2025-07-08 | $14.75 | $18.81 | 1,481,524 |
| 2025-07-07 | $15.19 | $19.37 | 846,187 |
| 2025-07-03 | $15.20 | $19.38 | 766,594 |
| 2025-07-02 | $14.94 | $19.05 | 712,324 |
| 2025-07-01 | $15.04 | $19.18 | 799,842 |
| 2025-06-30 | $15.00 | $19.13 | 1,128,369 |
| 2025-06-27 | $14.77 | $18.83 | 1,555,122 |
| 2025-06-26 | $14.65 | $18.68 | 1,946,870 |
| 2025-06-25 | $14.43 | $18.40 | 111,808 |
| 2025-06-24 | $14.40 | $18.36 | 821,528 |
| 2025-06-23 | $14.24 | $18.16 | 180,732 |
| 2025-06-20 | $14.36 | $18.31 | 358,486 |
| 2025-06-18 | $14.22 | $18.13 | 896,505 |
| 2025-06-17 | $14.29 | $18.22 | 780,450 |
| 2025-06-16 | $14.18 | $18.08 | 1,107,054 |
| 2025-06-13 | $14.21 | $18.12 | 410,467 |
| 2025-06-12 | $14.30 | $18.24 | 1,056,628 |
| 2025-06-11 | $14.16 | $18.06 | 3,945,404 |
| 2025-06-10 | $13.40 | $17.09 | 186,218 |
| 2025-06-09 | $13.51 | $17.23 | 49,533 |
| 2025-06-06 | $13.45 | $17.15 | 200,820 |
| 2025-06-05 | $13.00 | $16.58 | 1,230,331 |
| 2025-06-04 | $13.05 | $16.64 | 1,259,180 |
| 2025-06-03 | $13.65 | $17.41 | 1,607,336 |
| 2025-06-02 | $14.33 | $18.27 | 1,307,406 |
| 2025-05-30 | $14.25 | $18.17 | 902,225 |
| 2025-05-29 | $13.90 | $17.73 | 2,928,171 |
| 2025-05-28 | $13.94 | $17.78 | 6,029,732 |
| 2025-05-27 | $13.82 | $17.62 | 1,493,416 |
| 2025-05-23 | $13.97 | $17.81 | 2,501,875 |
| 2025-05-22 | $13.85 | $17.66 | 4,845,184 |
| 2025-05-21 | $12.00 | $15.30 | 382,149 |
| 2025-05-20 | $12.20 | $15.56 | 374,759 |
| 2025-05-19 | $12.03 | $15.34 | 314,016 |
| 2025-05-16 | $12.23 | $15.60 | 138,414 |
| 2025-05-15 | $12.15 | $15.49 | 179,439 |
| 2025-05-14 | $12.18 | $15.53 | 143,552 |
| 2025-05-13 | $12.18 | $15.53 | 281,031 |
| 2025-05-12 | $12.35 | $15.75 | 394,148 |
| 2025-05-09 | $12.20 | $15.56 | 204,387 |
| 2025-05-08 | $12.19 | $15.54 | 318,994 |
| 2025-05-07 | $12.25 | $15.62 | 111,661 |
| 2025-05-06 | $12.25 | $15.62 | 239,699 |
| 2025-05-05 | $12.30 | $15.68 | 191,560 |
| 2025-05-02 | $12.25 | $15.62 | 954,873 |
| 2025-05-01 | $12.24 | $15.61 | 229,528 |
| 2025-04-30 | $11.89 | $15.16 | 258,311 |
| 2025-04-29 | $11.82 | $15.07 | 383,650 |
| 2025-04-28 | $11.55 | $14.73 | 663,665 |
| 2025-04-25 | $11.50 | $14.66 | 1,050,093 |
| 2025-04-24 | $10.97 | $13.99 | 366,113 |
| 2025-04-23 | $11.10 | $14.15 | 572,937 |
| 2025-04-22 | $10.92 | $13.93 | 296,307 |
| 2025-04-21 | $10.71 | $13.66 | 311,197 |
| 2025-04-17 | $11.10 | $14.15 | 88,726 |
| 2025-04-16 | $11.15 | $14.22 | 177,219 |
| 2025-04-15 | $11.66 | $14.87 | 1,518,227 |
| 2025-04-14 | $11.45 | $14.60 | 1,403,060 |
| 2025-04-11 | $10.41 | $13.27 | 1,009,500 |
| 2025-04-10 | $10.82 | $13.80 | 361,633 |
| 2025-04-09 | $11.10 | $14.15 | 1,441,747 |
| 2025-04-08 | $10.60 | $13.52 | 447,597 |
| 2025-04-07 | $10.15 | $12.94 | 789,656 |
| 2025-04-04 | $10.00 | $12.75 | 2,482,885 |
| 2025-04-03 | $11.31 | $14.42 | 907,179 |
| 2025-04-02 | $12.10 | $15.43 | 102,818 |
| 2025-04-01 | $12.24 | $15.61 | 172,567 |
| 2025-03-31 | $11.90 | $15.17 | 513,767 |
| 2025-03-28 | $12.20 | $15.56 | 794,620 |
| 2025-03-27 | $12.40 | $15.81 | 288,125 |
| 2025-03-26 | $12.25 | $15.62 | 875,810 |
| 2025-03-25 | $12.26 | $15.63 | 743,805 |
| 2025-03-24 | $12.30 | $15.68 | 1,121,434 |
| 2025-03-21 | $11.72 | $14.95 | 277,340 |
| 2025-03-20 | $11.73 | $14.96 | 199,968 |
| 2025-03-19 | $11.60 | $14.79 | 1,742,964 |
| 2025-03-18 | $11.23 | $14.32 | 1,073,772 |
| 2025-03-17 | $11.05 | $14.09 | 399,560 |
| 2025-03-14 | $10.80 | $13.77 | 2,580,803 |
| 2025-03-13 | $10.18 | $12.98 | 381,357 |
| 2025-03-12 | $9.95 | $12.69 | 415,811 |
| 2025-03-11 | $9.95 | $12.69 | 1,850,813 |
| 2025-03-10 | $10.05 | $12.82 | 2,671,862 |
| 2025-03-07 | $10.42 | $13.29 | 2,892,302 |
| 2025-03-06 | $10.68 | $13.62 | 455,868 |
| 2025-03-05 | $10.80 | $13.77 | 913,512 |
| 2025-03-04 | $10.79 | $13.76 | 1,780,812 |
| 2025-03-03 | $11.07 | $14.12 | 952,861 |
| 2025-02-28 | $11.55 | $14.72 | 560,219 |
| 2025-02-27 | $11.70 | $14.92 | 947,423 |
| 2025-02-26 | $11.82 | $15.07 | 911,445 |
| 2025-02-25 | $11.85 | $15.11 | 1,301,094 |
| 2025-02-24 | $12.23 | $15.60 | 252,943 |
| 2025-02-21 | $12.10 | $15.43 | 375,510 |
| 2025-02-20 | $12.32 | $15.71 | 1,054,695 |
| 2025-02-19 | $12.18 | $15.53 | 866,296 |
| 2025-02-18 | $12.14 | $15.48 | 1,126,908 |
| 2025-02-14 | $12.24 | $15.61 | 533,599 |
| 2025-02-13 | $12.01 | $15.31 | 590,582 |
| 2025-02-12 | $11.99 | $15.29 | 709,588 |
| 2025-02-11 | $11.93 | $15.21 | 618,163 |
| 2025-02-10 | $12.10 | $15.43 | 133,480 |
| 2025-02-07 | $12.22 | $15.58 | 1,894,575 |
| 2025-02-06 | $12.17 | $15.52 | 7,006,754 |
| 2025-02-05 | $11.85 | $15.11 | 1,527,114 |
| 2025-02-04 | $11.77 | $15.01 | 2,553,528 |
| 2025-02-03 | $11.05 | $14.09 | 336,978 |
| 2025-01-31 | $11.17 | $14.24 | 2,911,750 |
| 2025-01-30 | $11.07 | $14.12 | 419,552 |
| 2025-01-29 | $11.11 | $14.17 | 2,633,073 |
| 2025-01-28 | $11.90 | $15.17 | 238,745 |
| 2025-01-27 | $11.80 | $15.05 | 617,259 |
| 2025-01-24 | $11.80 | $15.05 | 1,737,120 |
| 2025-01-23 | $12.00 | $15.30 | 382,921 |
| 2025-01-22 | $12.04 | $15.35 | 634,694 |
| 2025-01-21 | $12.27 | $15.65 | 1,410,877 |
| 2025-01-17 | $12.73 | $16.23 | 2,067,081 |
| 2025-01-16 | $12.50 | $15.94 | 2,627,679 |
| 2025-01-15 | $12.63 | $16.11 | 4,433,984 |
| 2025-01-14 | $12.50 | $15.94 | 9,782,758 |
| 2025-01-13 | $11.90 | $15.17 | 1,426,621 |
| 2025-01-10 | $12.21 | $15.57 | 3,474,072 |
| 2025-01-08 | $12.08 | $15.40 | 990,148 |
| 2025-01-07 | $11.90 | $15.17 | 616,754 |
| 2025-01-06 | $12.10 | $15.43 | 2,084,062 |
| 2025-01-03 | $12.26 | $15.63 | 2,730,246 |
| 2025-01-02 | $11.90 | $15.17 | 370,314 |