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
- 2008-06-25 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 | $13.95 | $17.40 | 34,408 |
| 2025-12-30 | $13.75 | $17.14 | 29,557 |
| 2025-12-29 | $13.90 | $17.34 | 24,453 |
| 2025-12-26 | $14.07 | $17.54 | 36,394 |
| 2025-12-24 | $13.98 | $17.44 | 25,368 |
| 2025-12-23 | $13.72 | $17.11 | 26,556 |
| 2025-12-22 | $13.75 | $17.15 | 38,254 |
| 2025-12-19 | $13.71 | $17.10 | 29,111 |
| 2025-12-18 | $13.52 | $16.86 | 36,278 |
| 2025-12-17 | $13.35 | $16.65 | 37,447 |
| 2025-12-16 | $13.54 | $16.89 | 264,456 |
| 2025-12-15 | $13.02 | $16.24 | 57,209 |
| 2025-12-12 | $13.21 | $16.48 | 23,258 |
| 2025-12-11 | $13.44 | $16.76 | 84,990 |
| 2025-12-10 | $13.60 | $16.96 | 47,172 |
| 2025-12-09 | $13.74 | $17.13 | 30,137 |
| 2025-12-08 | $13.62 | $16.99 | 41,766 |
| 2025-12-05 | $13.70 | $17.09 | 34,137 |
| 2025-12-04 | $14.00 | $17.46 | 29,631 |
| 2025-12-03 | $13.84 | $17.26 | 156,117 |
| 2025-12-02 | $13.86 | $17.29 | 35,902 |
| 2025-12-01 | $13.97 | $17.43 | 36,476 |
| 2025-11-28 | $13.59 | $16.95 | 21,214 |
| 2025-11-26 | $13.41 | $16.73 | 36,010 |
| 2025-11-25 | $13.70 | $17.09 | 36,166 |
| 2025-11-24 | $13.89 | $17.32 | 17,383 |
| 2025-11-21 | $14.05 | $17.53 | 40,349 |
| 2025-11-20 | $14.40 | $17.96 | 229,656 |
| 2025-11-19 | $14.75 | $18.40 | 221,573 |
| 2025-11-18 | $14.00 | $17.46 | 385,365 |
| 2025-11-17 | $14.43 | $18.00 | 36,101 |
| 2025-11-14 | $14.71 | $18.35 | 61,862 |
| 2025-11-13 | $14.26 | $17.79 | 260,936 |
| 2025-11-12 | $14.48 | $18.06 | 72,781 |
| 2025-11-11 | $14.85 | $18.52 | 10,745 |
| 2025-11-10 | $15.07 | $18.80 | 37,326 |
| 2025-11-07 | $15.13 | $18.87 | 32,304 |
| 2025-11-06 | $14.92 | $18.61 | 34,083 |
| 2025-11-05 | $15.30 | $19.08 | 17,723 |
| 2025-11-04 | $15.26 | $19.03 | 54,318 |
| 2025-11-03 | $15.36 | $19.16 | 57,569 |
| 2025-10-31 | $15.16 | $18.91 | 103,297 |
| 2025-10-30 | $15.32 | $19.11 | 106,227 |
| 2025-10-29 | $15.32 | $19.11 | 68,382 |
| 2025-10-28 | $15.49 | $19.32 | 160,288 |
| 2025-10-27 | $15.72 | $19.61 | 147,824 |
| 2025-10-24 | $15.94 | $19.88 | 76,408 |
| 2025-10-23 | $16.17 | $20.17 | 79,005 |
| 2025-10-22 | $15.97 | $19.92 | 14,015 |
| 2025-10-21 | $15.82 | $19.73 | 158,457 |
| 2025-10-20 | $15.87 | $19.80 | 56,960 |
| 2025-10-17 | $15.75 | $19.65 | 84,348 |
| 2025-10-16 | $15.70 | $19.58 | 136,608 |
| 2025-10-15 | $15.66 | $19.53 | 39,224 |
| 2025-10-14 | $15.45 | $19.27 | 93,256 |
| 2025-10-13 | $15.86 | $19.78 | 40,793 |
| 2025-10-10 | $15.65 | $19.52 | 57,904 |
| 2025-10-09 | $15.63 | $19.49 | 36,677 |
| 2025-10-08 | $15.60 | $19.46 | 33,727 |
| 2025-10-07 | $15.95 | $19.90 | 65,291 |
| 2025-10-06 | $16.00 | $19.96 | 10,998 |
| 2025-10-03 | $16.09 | $20.07 | 49,362 |
| 2025-10-02 | $15.85 | $19.77 | 5,982 |
| 2025-10-01 | $15.92 | $19.86 | 14,567 |
| 2025-09-30 | $15.70 | $19.58 | 19,599 |
| 2025-09-29 | $16.20 | $20.21 | 179,373 |
| 2025-09-26 | $15.95 | $19.90 | 34,255 |
| 2025-09-25 | $15.65 | $19.52 | 51,053 |
| 2025-09-24 | $15.60 | $19.46 | 47,816 |
| 2025-09-23 | $15.42 | $19.23 | 123,842 |
| 2025-09-22 | $15.61 | $19.47 | 223,608 |
| 2025-09-19 | $15.86 | $19.78 | 149,219 |
| 2025-09-18 | $16.02 | $19.98 | 31,886 |
| 2025-09-17 | $15.92 | $19.86 | 51,511 |
| 2025-09-16 | $16.05 | $20.02 | 42,185 |
| 2025-09-15 | $15.93 | $19.87 | 100,163 |
| 2025-09-12 | $16.25 | $20.27 | 62,714 |
| 2025-09-11 | $16.52 | $20.61 | 85,492 |
| 2025-09-10 | $15.70 | $19.58 | 95,808 |
| 2025-09-09 | $16.00 | $19.96 | 57,892 |
| 2025-09-08 | $16.25 | $20.27 | 46,611 |
| 2025-09-05 | $16.25 | $20.27 | 67,477 |
| 2025-09-04 | $16.34 | $20.38 | 76,608 |
| 2025-09-03 | $16.30 | $20.33 | 109,916 |
| 2025-09-02 | $16.22 | $20.23 | 30,304 |
| 2025-08-29 | $16.12 | $20.11 | 94,453 |
| 2025-08-28 | $16.16 | $20.16 | 100,820 |
| 2025-08-27 | $15.89 | $19.82 | 93,125 |
| 2025-08-26 | $15.15 | $18.89 | 95,662 |
| 2025-08-25 | $15.55 | $19.40 | 15,664 |
| 2025-08-22 | $15.40 | $19.21 | 58,049 |
| 2025-08-21 | $15.24 | $19.01 | 12,196 |
| 2025-08-20 | $15.33 | $19.12 | 58,024 |
| 2025-08-19 | $15.41 | $19.22 | 49,965 |
| 2025-08-18 | $15.83 | $19.74 | 88,116 |
| 2025-08-15 | $15.71 | $19.60 | 89,145 |
| 2025-08-14 | $15.75 | $19.65 | 53,995 |
| 2025-08-13 | $15.85 | $19.77 | 49,767 |
| 2025-08-12 | $16.10 | $20.08 | 47,123 |
| 2025-08-11 | $16.50 | $20.58 | 192,576 |
| 2025-08-08 | $16.44 | $20.51 | 326,599 |
| 2025-08-07 | $14.60 | $18.21 | 80,710 |
| 2025-08-06 | $14.18 | $17.69 | 21,006 |
| 2025-08-05 | $14.40 | $17.96 | 54,043 |
| 2025-08-04 | $14.40 | $17.96 | 178,720 |
| 2025-08-01 | $14.04 | $17.51 | 294,364 |
| 2025-07-31 | $12.73 | $15.88 | 46,784 |
| 2025-07-30 | $12.57 | $15.68 | 61,089 |
| 2025-07-29 | $12.72 | $15.87 | 73,859 |
| 2025-07-28 | $12.79 | $15.95 | 49,924 |
| 2025-07-25 | $13.00 | $16.22 | 119,198 |
| 2025-07-24 | $13.80 | $17.21 | 59,939 |
| 2025-07-23 | $13.75 | $17.15 | 48,570 |
| 2025-07-22 | $13.55 | $16.90 | 102,816 |
| 2025-07-21 | $13.65 | $17.03 | 71,065 |
| 2025-07-18 | $14.04 | $17.51 | 58,258 |
| 2025-07-17 | $14.17 | $17.68 | 24,773 |
| 2025-07-16 | $14.15 | $17.65 | 20,527 |
| 2025-07-15 | $14.12 | $17.61 | 163,819 |
| 2025-07-14 | $14.20 | $17.72 | 74,143 |
| 2025-07-11 | $14.13 | $17.63 | 77,443 |
| 2025-07-10 | $13.97 | $17.43 | 228,484 |
| 2025-07-09 | $13.62 | $16.99 | 30,093 |
| 2025-07-08 | $13.66 | $17.04 | 148,166 |
| 2025-07-07 | $13.83 | $17.25 | 79,345 |
| 2025-07-03 | $13.89 | $17.33 | 57,785 |
| 2025-07-02 | $13.75 | $17.15 | 302,280 |
| 2025-07-01 | $13.74 | $17.14 | 332,632 |
| 2025-06-30 | $13.74 | $17.14 | 308,339 |
| 2025-06-27 | $13.72 | $17.11 | 350,722 |
| 2025-06-26 | $13.67 | $17.05 | 1,535,543 |
| 2025-06-25 | $13.15 | $16.40 | 51,327 |
| 2025-06-24 | $13.25 | $16.53 | 42,489 |
| 2025-06-23 | $12.97 | $16.18 | 172,272 |
| 2025-06-20 | $13.02 | $16.24 | 51,292 |
| 2025-06-18 | $12.90 | $16.09 | 1,820,282 |
| 2025-06-17 | $12.87 | $16.05 | 51,100 |
| 2025-06-16 | $12.97 | $16.18 | 27,642 |
| 2025-06-13 | $13.08 | $16.32 | 35,563 |
| 2025-06-12 | $13.15 | $16.40 | 1,585,129 |
| 2025-06-11 | $12.63 | $15.75 | 329,164 |
| 2025-06-10 | $12.35 | $15.40 | 31,827 |
| 2025-06-09 | $12.23 | $15.26 | 34,348 |
| 2025-06-06 | $12.10 | $15.09 | 73,409 |
| 2025-06-05 | $11.90 | $14.84 | 966,420 |
| 2025-06-04 | $11.80 | $14.72 | 221,033 |
| 2025-06-03 | $12.55 | $15.65 | 117,663 |
| 2025-06-02 | $13.44 | $16.76 | 128,523 |
| 2025-05-30 | $13.24 | $16.51 | 87,039 |
| 2025-05-29 | $12.99 | $16.20 | 218,531 |
| 2025-05-28 | $13.15 | $16.40 | 349,106 |
| 2025-05-27 | $12.56 | $15.67 | 204,234 |
| 2025-05-23 | $12.45 | $15.53 | 180,153 |
| 2025-05-22 | $12.59 | $15.70 | 882,434 |
| 2025-05-21 | $10.92 | $13.62 | 8,952 |
| 2025-05-20 | $11.15 | $13.91 | 33,012 |
| 2025-05-19 | $10.90 | $13.60 | 39,155 |
| 2025-05-16 | $11.06 | $13.79 | 10,730 |
| 2025-05-15 | $11.05 | $13.78 | 17,983 |
| 2025-05-14 | $11.04 | $13.77 | 23,103 |
| 2025-05-13 | $11.10 | $13.85 | 5,959 |
| 2025-05-12 | $11.40 | $14.22 | 27,173 |
| 2025-05-09 | $11.00 | $13.72 | 7,469 |
| 2025-05-08 | $11.02 | $13.75 | 84,618 |
| 2025-05-07 | $11.15 | $13.91 | 89,980 |
| 2025-05-06 | $11.25 | $14.03 | 40,424 |
| 2025-05-05 | $11.26 | $14.05 | 17,179 |
| 2025-05-02 | $11.22 | $14.00 | 43,384 |
| 2025-05-01 | $11.00 | $13.72 | 17,727 |
| 2025-04-30 | $10.93 | $13.63 | 22,268 |
| 2025-04-29 | $10.65 | $13.28 | 23,564 |
| 2025-04-28 | $10.45 | $13.03 | 23,817 |
| 2025-04-25 | $10.35 | $12.91 | 21,172 |
| 2025-04-24 | $10.15 | $12.66 | 14,921 |
| 2025-04-23 | $10.05 | $12.54 | 23,735 |
| 2025-04-22 | $10.06 | $12.55 | 54,571 |
| 2025-04-21 | $9.98 | $12.45 | 218,774 |
| 2025-04-17 | $10.05 | $12.54 | 22,020 |
| 2025-04-16 | $10.12 | $12.62 | 70,353 |
| 2025-04-15 | $10.63 | $13.26 | 22,343 |
| 2025-04-14 | $10.20 | $12.72 | 138,725 |
| 2025-04-11 | $9.72 | $12.12 | 61,210 |
| 2025-04-10 | $9.99 | $12.46 | 37,998 |
| 2025-04-09 | $10.00 | $12.47 | 122,724 |
| 2025-04-08 | $9.35 | $11.66 | 79,287 |
| 2025-04-07 | $9.25 | $11.54 | 213,336 |
| 2025-04-04 | $9.39 | $11.71 | 204,219 |
| 2025-04-03 | $10.60 | $13.22 | 74,393 |
| 2025-04-02 | $11.30 | $14.10 | 16,634 |
| 2025-04-01 | $11.20 | $13.97 | 14,073 |
| 2025-03-31 | $11.06 | $13.80 | 27,067 |
| 2025-03-28 | $11.25 | $14.03 | 33,067 |
| 2025-03-27 | $11.42 | $14.24 | 31,458 |
| 2025-03-26 | $11.30 | $14.10 | 25,376 |
| 2025-03-25 | $11.40 | $14.21 | 38,333 |
| 2025-03-24 | $11.46 | $14.29 | 92,976 |
| 2025-03-21 | $10.85 | $13.53 | 46,861 |
| 2025-03-20 | $10.83 | $13.51 | 20,275 |
| 2025-03-19 | $10.66 | $13.30 | 65,734 |
| 2025-03-18 | $10.34 | $12.90 | 41,530 |
| 2025-03-17 | $10.09 | $12.59 | 28,334 |
| 2025-03-14 | $9.90 | $12.35 | 68,738 |
| 2025-03-13 | $9.25 | $11.54 | 78,886 |
| 2025-03-12 | $9.15 | $11.41 | 43,480 |
| 2025-03-11 | $9.15 | $11.41 | 29,938 |
| 2025-03-10 | $9.17 | $11.44 | 60,005 |
| 2025-03-07 | $9.60 | $11.97 | 27,767 |
| 2025-03-06 | $9.75 | $12.16 | 22,798 |
| 2025-03-05 | $9.93 | $12.39 | 64,543 |
| 2025-03-04 | $9.95 | $12.41 | 136,980 |
| 2025-03-03 | $10.20 | $12.72 | 214,557 |
| 2025-02-28 | $10.67 | $13.31 | 28,216 |
| 2025-02-27 | $10.81 | $13.48 | 12,660 |
| 2025-02-26 | $10.85 | $13.53 | 14,243 |
| 2025-02-25 | $10.96 | $13.67 | 29,766 |
| 2025-02-24 | $11.11 | $13.86 | 34,503 |
| 2025-02-21 | $11.00 | $13.72 | 19,118 |
| 2025-02-20 | $11.11 | $13.86 | 89,610 |
| 2025-02-19 | $11.00 | $13.72 | 56,113 |
| 2025-02-18 | $11.13 | $13.88 | 52,775 |
| 2025-02-14 | $11.10 | $13.85 | 18,021 |
| 2025-02-13 | $11.11 | $13.86 | 25,992 |
| 2025-02-12 | $11.03 | $13.76 | 13,300 |
| 2025-02-11 | $11.00 | $13.72 | 38,394 |
| 2025-02-10 | $11.06 | $13.80 | 13,415 |
| 2025-02-07 | $11.23 | $14.01 | 20,700 |
| 2025-02-06 | $11.35 | $14.16 | 113,822 |
| 2025-02-05 | $10.80 | $13.47 | 119,601 |
| 2025-02-04 | $10.70 | $13.35 | 115,183 |
| 2025-02-03 | $10.15 | $12.65 | 147,701 |
| 2025-01-31 | $10.20 | $12.72 | 124,029 |
| 2025-01-30 | $10.19 | $12.71 | 196,542 |
| 2025-01-29 | $10.35 | $12.91 | 381,639 |
| 2025-01-28 | $11.12 | $13.87 | 32,350 |
| 2025-01-27 | $11.20 | $13.97 | 120,340 |
| 2025-01-24 | $11.00 | $13.72 | 192,461 |
| 2025-01-23 | $11.27 | $14.06 | 76,963 |
| 2025-01-22 | $11.08 | $13.82 | 239,789 |
| 2025-01-21 | $11.46 | $14.29 | 338,099 |
| 2025-01-17 | $11.55 | $14.41 | 44,035 |
| 2025-01-16 | $11.37 | $14.18 | 65,713 |
| 2025-01-15 | $11.32 | $14.12 | 284,026 |
| 2025-01-14 | $11.49 | $14.33 | 91,823 |
| 2025-01-13 | $11.10 | $13.85 | 115,284 |
| 2025-01-10 | $11.34 | $14.14 | 172,496 |
| 2025-01-08 | $11.05 | $13.78 | 92,876 |
| 2025-01-07 | $10.99 | $13.71 | 59,034 |
| 2025-01-06 | $11.22 | $14.00 | 455,197 |
| 2025-01-03 | $11.25 | $14.03 | 101,685 |
| 2025-01-02 | $10.80 | $13.47 | 69,722 |