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
- 2012-05-15 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 | $14.33 | $17.47 | 12,700 |
| 2025-12-30 | $14.39 | $17.54 | 24,400 |
| 2025-12-29 | $14.32 | $17.45 | 28,500 |
| 2025-12-26 | $14.41 | $17.56 | 12,000 |
| 2025-12-24 | $14.40 | $17.55 | 16,200 |
| 2025-12-23 | $14.29 | $17.42 | 26,400 |
| 2025-12-22 | $14.22 | $17.33 | 20,200 |
| 2025-12-19 | $14.07 | $17.15 | 33,700 |
| 2025-12-18 | $13.96 | $17.02 | 24,200 |
| 2025-12-17 | $13.98 | $17.04 | 35,700 |
| 2025-12-16 | $13.95 | $17.00 | 38,500 |
| 2025-12-15 | $14.33 | $17.47 | 77,600 |
| 2025-12-12 | $14.02 | $17.09 | 26,300 |
| 2025-12-11 | $14.24 | $17.36 | 310,700 |
| 2025-12-10 | $14.19 | $17.30 | 390,600 |
| 2025-12-09 | $13.63 | $16.61 | 40,300 |
| 2025-12-08 | $13.85 | $16.88 | 42,500 |
| 2025-12-05 | $13.82 | $16.85 | 13,500 |
| 2025-12-04 | $13.95 | $17.00 | 25,900 |
| 2025-12-03 | $13.89 | $16.93 | 31,100 |
| 2025-12-02 | $13.62 | $16.60 | 32,800 |
| 2025-12-01 | $13.49 | $16.44 | 40,100 |
| 2025-11-28 | $13.73 | $16.74 | 25,900 |
| 2025-11-26 | $13.76 | $16.77 | 33,000 |
| 2025-11-25 | $13.84 | $16.87 | 50,100 |
| 2025-11-24 | $13.65 | $16.64 | 31,800 |
| 2025-11-21 | $13.59 | $16.56 | 62,200 |
| 2025-11-20 | $13.42 | $16.36 | 65,700 |
| 2025-11-19 | $13.63 | $16.61 | 40,000 |
| 2025-11-18 | $13.98 | $17.04 | 25,400 |
| 2025-11-17 | $14.41 | $17.56 | 32,800 |
| 2025-11-14 | $14.43 | $17.59 | 19,500 |
| 2025-11-13 | $14.36 | $17.50 | 17,800 |
| 2025-11-12 | $14.96 | $18.23 | 15,200 |
| 2025-11-11 | $14.58 | $17.77 | 17,900 |
| 2025-11-10 | $14.59 | $17.78 | 32,800 |
| 2025-11-07 | $14.81 | $18.05 | 17,300 |
| 2025-11-06 | $14.70 | $17.92 | 40,000 |
| 2025-11-05 | $15.25 | $18.59 | 28,700 |
| 2025-11-04 | $17.49 | $21.32 | 45,900 |
| 2025-11-03 | $19.69 | $24.00 | 31,500 |
| 2025-10-31 | $22.45 | $27.36 | 34,800 |
| 2025-10-30 | $20.25 | $24.68 | 22,500 |
| 2025-10-29 | $18.09 | $22.05 | 43,000 |
| 2025-10-28 | $16.30 | $19.87 | 26,500 |
| 2025-10-27 | $16.20 | $19.75 | 20,000 |
| 2025-10-24 | $16.10 | $19.62 | 29,600 |
| 2025-10-23 | $15.80 | $19.26 | 62,200 |
| 2025-10-22 | $14.99 | $18.27 | 29,400 |
| 2025-10-21 | $14.35 | $17.49 | 80,800 |
| 2025-10-20 | $14.13 | $17.22 | 101,000 |
| 2025-10-17 | $13.99 | $17.05 | 68,500 |
| 2025-10-16 | $13.85 | $16.88 | 613,600 |
| 2025-10-15 | $13.88 | $16.92 | 67,600 |
| 2025-10-14 | $14.18 | $17.28 | 164,700 |
| 2025-10-13 | $13.90 | $16.94 | 100,300 |
| 2025-10-10 | $13.80 | $16.82 | 23,500 |
| 2025-10-09 | $13.93 | $16.98 | 48,400 |
| 2025-10-08 | $13.82 | $16.85 | 237,000 |
| 2025-10-07 | $13.54 | $16.50 | 18,400 |
| 2025-10-06 | $13.68 | $16.67 | 22,300 |
| 2025-10-03 | $13.91 | $16.95 | 56,400 |
| 2025-10-02 | $13.82 | $16.85 | 40,500 |
| 2025-10-01 | $14.04 | $17.11 | 71,200 |
| 2025-09-30 | $14.05 | $17.13 | 39,000 |
| 2025-09-29 | $13.69 | $16.69 | 17,900 |
| 2025-09-26 | $13.63 | $16.61 | 49,100 |
| 2025-09-25 | $13.52 | $16.48 | 72,600 |
| 2025-09-24 | $13.81 | $16.83 | 30,400 |
| 2025-09-23 | $13.96 | $17.02 | 74,800 |
| 2025-09-22 | $13.87 | $16.91 | 54,100 |
| 2025-09-19 | $13.86 | $16.89 | 48,600 |
| 2025-09-18 | $13.95 | $17.00 | 20,800 |
| 2025-09-17 | $14.12 | $17.21 | 31,500 |
| 2025-09-16 | $14.04 | $17.11 | 19,900 |
| 2025-09-15 | $13.91 | $16.95 | 56,000 |
| 2025-09-12 | $13.76 | $16.77 | 17,900 |
| 2025-09-11 | $13.89 | $16.93 | 20,100 |
| 2025-09-10 | $13.87 | $16.91 | 13,700 |
| 2025-09-09 | $13.90 | $16.94 | 48,600 |
| 2025-09-08 | $13.97 | $17.03 | 46,200 |
| 2025-09-05 | $13.84 | $16.87 | 18,500 |
| 2025-09-04 | $13.88 | $16.92 | 11,400 |
| 2025-09-03 | $13.67 | $16.66 | 22,400 |
| 2025-09-02 | $13.65 | $16.64 | 19,700 |
| 2025-08-29 | $13.66 | $16.65 | 14,300 |
| 2025-08-28 | $13.58 | $16.55 | 31,200 |
| 2025-08-27 | $13.61 | $16.59 | 13,700 |
| 2025-08-26 | $13.75 | $16.76 | 16,600 |
| 2025-08-25 | $13.82 | $16.85 | 71,100 |
| 2025-08-22 | $14.10 | $17.19 | 177,400 |
| 2025-08-21 | $13.87 | $16.91 | 59,200 |
| 2025-08-20 | $13.80 | $16.82 | 19,600 |
| 2025-08-19 | $13.61 | $16.59 | 23,000 |
| 2025-08-18 | $13.63 | $16.61 | 10,500 |
| 2025-08-15 | $13.51 | $16.47 | 70,100 |
| 2025-08-14 | $13.48 | $16.43 | 35,800 |
| 2025-08-13 | $13.40 | $16.33 | 11,000 |
| 2025-08-12 | $12.99 | $15.83 | 21,300 |
| 2025-08-11 | $12.73 | $15.52 | 14,300 |
| 2025-08-08 | $12.77 | $15.57 | 27,600 |
| 2025-08-07 | $12.37 | $15.08 | 18,600 |
| 2025-08-06 | $12.26 | $14.94 | 10,000 |
| 2025-08-05 | $12.06 | $14.70 | 22,800 |
| 2025-08-04 | $12.02 | $14.65 | 24,200 |
| 2025-08-01 | $11.98 | $14.60 | 23,400 |
| 2025-07-31 | $11.96 | $14.58 | 31,700 |
| 2025-07-30 | $12.09 | $14.74 | 18,100 |
| 2025-07-29 | $12.23 | $14.91 | 36,800 |
| 2025-07-28 | $12.22 | $14.89 | 17,000 |
| 2025-07-25 | $12.42 | $15.14 | 11,400 |
| 2025-07-24 | $12.49 | $15.22 | 29,600 |
| 2025-07-23 | $12.53 | $15.27 | 28,400 |
| 2025-07-22 | $12.31 | $15.00 | 16,300 |
| 2025-07-21 | $11.93 | $14.54 | 17,100 |
| 2025-07-18 | $11.88 | $14.48 | 19,300 |
| 2025-07-17 | $11.99 | $14.61 | 19,700 |
| 2025-07-16 | $12.00 | $14.63 | 36,800 |
| 2025-07-15 | $12.00 | $14.63 | 53,200 |
| 2025-07-14 | $12.30 | $14.99 | 17,500 |
| 2025-07-11 | $12.31 | $15.00 | 17,800 |
| 2025-07-10 | $12.39 | $15.10 | 26,000 |
| 2025-07-09 | $12.50 | $15.24 | 40,700 |
| 2025-07-08 | $12.34 | $15.04 | 239,900 |
| 2025-07-07 | $12.48 | $15.21 | 28,000 |
| 2025-07-03 | $12.47 | $15.20 | 12,200 |
| 2025-07-02 | $12.49 | $15.22 | 15,200 |
| 2025-07-01 | $12.57 | $15.32 | 18,400 |
| 2025-06-30 | $12.51 | $15.25 | 12,200 |
| 2025-06-27 | $12.51 | $15.25 | 14,500 |
| 2025-06-26 | $12.36 | $15.07 | 18,800 |
| 2025-06-25 | $12.29 | $14.98 | 14,000 |
| 2025-06-24 | $12.38 | $15.09 | 15,900 |
| 2025-06-23 | $12.18 | $14.85 | 24,500 |
| 2025-06-20 | $12.13 | $14.79 | 43,400 |
| 2025-06-18 | $12.10 | $14.75 | 20,800 |
| 2025-06-17 | $12.36 | $15.07 | 23,800 |
| 2025-06-16 | $12.72 | $15.50 | 16,600 |
| 2025-06-13 | $12.68 | $15.46 | 18,000 |
| 2025-06-12 | $12.85 | $15.66 | 31,600 |
| 2025-06-11 | $12.60 | $15.36 | 26,200 |
| 2025-06-10 | $12.62 | $15.38 | 29,300 |
| 2025-06-09 | $12.63 | $15.39 | 27,500 |
| 2025-06-06 | $12.68 | $15.46 | 69,200 |
| 2025-06-05 | $12.68 | $15.46 | 136,400 |
| 2025-06-04 | $12.56 | $15.31 | 40,100 |
| 2025-06-03 | $12.43 | $15.15 | 24,600 |
| 2025-06-02 | $12.70 | $15.48 | 35,400 |
| 2025-05-30 | $12.32 | $15.02 | 25,100 |
| 2025-05-29 | $12.11 | $14.76 | 28,400 |
| 2025-05-28 | $12.09 | $14.74 | 68,500 |
| 2025-05-27 | $12.27 | $14.96 | 32,900 |
| 2025-05-23 | $12.51 | $14.90 | 35,700 |
| 2025-05-22 | $12.35 | $14.71 | 38,300 |
| 2025-05-21 | $12.37 | $14.74 | 38,700 |
| 2025-05-20 | $12.49 | $14.88 | 25,400 |
| 2025-05-19 | $12.28 | $14.63 | 38,500 |
| 2025-05-16 | $12.11 | $14.43 | 55,200 |
| 2025-05-15 | $12.01 | $14.31 | 34,900 |
| 2025-05-14 | $11.72 | $13.96 | 26,300 |
| 2025-05-13 | $11.92 | $14.20 | 62,700 |
| 2025-05-12 | $12.00 | $14.30 | 35,200 |
| 2025-05-09 | $12.20 | $14.53 | 21,200 |
| 2025-05-08 | $12.10 | $14.42 | 200,200 |
| 2025-05-07 | $12.34 | $14.70 | 47,000 |
| 2025-05-06 | $12.13 | $14.45 | 42,100 |
| 2025-05-05 | $12.10 | $14.42 | 21,100 |
| 2025-05-02 | $12.00 | $14.30 | 86,900 |
| 2025-05-01 | $11.79 | $14.05 | 70,200 |
| 2025-04-30 | $11.91 | $14.19 | 35,100 |
| 2025-04-29 | $11.73 | $13.97 | 69,500 |
| 2025-04-28 | $11.64 | $13.87 | 27,600 |
| 2025-04-25 | $11.39 | $13.57 | 19,500 |
| 2025-04-24 | $11.43 | $13.62 | 26,500 |
| 2025-04-23 | $11.22 | $13.37 | 39,700 |
| 2025-04-22 | $11.38 | $13.56 | 74,300 |
| 2025-04-21 | $11.09 | $13.21 | 19,500 |
| 2025-04-17 | $11.11 | $13.24 | 33,700 |
| 2025-04-16 | $11.19 | $13.33 | 387,700 |
| 2025-04-15 | $11.04 | $13.15 | 134,700 |
| 2025-04-14 | $10.97 | $13.07 | 54,200 |
| 2025-04-11 | $10.66 | $12.70 | 219,200 |
| 2025-04-10 | $10.31 | $12.28 | 45,600 |
| 2025-04-09 | $10.30 | $12.27 | 80,100 |
| 2025-04-08 | $10.02 | $11.94 | 88,600 |
| 2025-04-07 | $9.96 | $11.87 | 78,800 |
| 2025-04-04 | $10.36 | $12.34 | 55,500 |
| 2025-04-03 | $10.94 | $13.03 | 27,500 |
| 2025-04-02 | $10.76 | $12.82 | 20,100 |
| 2025-04-01 | $10.67 | $12.71 | 177,200 |
| 2025-03-31 | $10.79 | $12.85 | 35,700 |
| 2025-03-28 | $10.92 | $13.01 | 19,600 |
| 2025-03-27 | $10.87 | $12.95 | 23,800 |
| 2025-03-26 | $10.87 | $12.95 | 41,100 |
| 2025-03-25 | $10.86 | $12.94 | 24,000 |
| 2025-03-24 | $10.67 | $12.71 | 31,800 |
| 2025-03-21 | $10.79 | $12.85 | 47,300 |
| 2025-03-20 | $10.81 | $12.88 | 50,500 |
| 2025-03-19 | $11.02 | $13.13 | 34,200 |
| 2025-03-18 | $11.15 | $13.28 | 84,300 |
| 2025-03-17 | $10.98 | $13.08 | 20,400 |
| 2025-03-14 | $10.86 | $12.94 | 45,100 |
| 2025-03-13 | $10.63 | $12.66 | 39,400 |
| 2025-03-12 | $10.88 | $12.96 | 35,500 |
| 2025-03-11 | $10.57 | $12.59 | 28,400 |
| 2025-03-10 | $10.66 | $12.70 | 46,400 |
| 2025-03-07 | $11.03 | $13.14 | 23,700 |
| 2025-03-06 | $11.00 | $13.10 | 43,900 |
| 2025-03-05 | $11.04 | $13.15 | 32,200 |
| 2025-03-04 | $10.67 | $12.71 | 106,700 |
| 2025-03-03 | $10.35 | $12.33 | 37,200 |
| 2025-02-28 | $10.00 | $11.91 | 24,800 |
| 2025-02-27 | $9.97 | $11.88 | 23,200 |
| 2025-02-26 | $10.15 | $12.09 | 33,900 |
| 2025-02-25 | $9.69 | $11.54 | 70,300 |
| 2025-02-24 | $9.76 | $11.63 | 25,300 |
| 2025-02-21 | $9.58 | $11.41 | 14,400 |
| 2025-02-20 | $9.63 | $11.47 | 24,300 |
| 2025-02-19 | $9.61 | $11.45 | 38,200 |
| 2025-02-18 | $9.73 | $11.59 | 18,900 |
| 2025-02-14 | $9.80 | $11.67 | 24,800 |
| 2025-02-13 | $10.01 | $11.93 | 19,400 |
| 2025-02-12 | $9.97 | $11.88 | 22,600 |
| 2025-02-11 | $9.89 | $11.78 | 31,200 |
| 2025-02-10 | $9.72 | $11.58 | 22,200 |
| 2025-02-07 | $9.62 | $11.46 | 32,800 |
| 2025-02-06 | $9.54 | $11.37 | 28,300 |
| 2025-02-05 | $9.70 | $11.56 | 42,900 |
| 2025-02-04 | $9.61 | $11.45 | 84,000 |
| 2025-02-03 | $9.61 | $11.45 | 25,100 |
| 2025-01-31 | $9.60 | $11.44 | 37,700 |
| 2025-01-30 | $9.73 | $11.59 | 50,100 |
| 2025-01-29 | $9.72 | $11.58 | 125,400 |
| 2025-01-28 | $9.76 | $11.63 | 256,500 |
| 2025-01-27 | $9.74 | $11.60 | 20,300 |
| 2025-01-24 | $9.65 | $11.50 | 32,900 |
| 2025-01-23 | $9.61 | $11.45 | 40,900 |
| 2025-01-22 | $9.38 | $11.17 | 49,000 |
| 2025-01-21 | $9.47 | $11.28 | 15,500 |
| 2025-01-17 | $9.35 | $11.14 | 19,600 |
| 2025-01-16 | $9.21 | $10.97 | 47,500 |
| 2025-01-15 | $9.12 | $10.86 | 31,700 |
| 2025-01-14 | $8.99 | $10.71 | 120,200 |
| 2025-01-13 | $8.89 | $10.59 | 85,900 |
| 2025-01-10 | $9.01 | $10.73 | 105,400 |
| 2025-01-08 | $8.92 | $10.63 | 35,900 |
| 2025-01-07 | $8.85 | $10.54 | 138,600 |
| 2025-01-06 | $8.91 | $10.61 | 92,500 |
| 2025-01-03 | $8.66 | $10.32 | 402,600 |
| 2025-01-02 | $8.62 | $10.27 | 34,100 |