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 | $15.70 | $29.51 | 24,000 |
| 2025-12-30 | $15.93 | $29.94 | 34,300 |
| 2025-12-29 | $15.61 | $29.34 | 8,000 |
| 2025-12-26 | $15.95 | $29.98 | 1,300 |
| 2025-12-24 | $15.80 | $29.69 | 400 |
| 2025-12-23 | $15.88 | $29.84 | 800 |
| 2025-12-22 | $15.85 | $29.79 | 2,400 |
| 2025-12-19 | $15.70 | $29.51 | 600 |
| 2025-12-18 | $15.25 | $28.66 | 10,800 |
| 2025-12-17 | $15.53 | $29.19 | 15,000 |
| 2025-12-16 | $14.59 | $27.42 | 3,600 |
| 2025-12-15 | $14.85 | $27.91 | 900 |
| 2025-12-12 | $14.97 | $28.13 | 5,100 |
| 2025-12-11 | $14.65 | $27.53 | 6,800 |
| 2025-12-10 | $14.46 | $27.18 | 9,100 |
| 2025-12-09 | $14.08 | $26.46 | 2,100 |
| 2025-12-08 | $14.00 | $26.31 | 30,900 |
| 2025-12-05 | $14.13 | $26.56 | 500 |
| 2025-12-04 | $14.11 | $26.52 | 4,200 |
| 2025-12-03 | $14.00 | $26.31 | 1,100 |
| 2025-12-02 | $14.25 | $26.78 | 72,400 |
| 2025-12-01 | $14.13 | $26.56 | 8,000 |
| 2025-11-28 | $14.03 | $26.37 | 0 |
| 2025-11-26 | $14.03 | $26.37 | 31,800 |
| 2025-11-25 | $13.80 | $25.94 | 4,500 |
| 2025-11-24 | $13.65 | $25.65 | 800 |
| 2025-11-21 | $13.60 | $25.56 | 14,500 |
| 2025-11-20 | $13.55 | $25.47 | 1,600 |
| 2025-11-19 | $14.06 | $26.42 | 2,200 |
| 2025-11-18 | $13.44 | $25.26 | 1,200 |
| 2025-11-17 | $14.33 | $26.93 | 3,600 |
| 2025-11-14 | $14.45 | $27.16 | 5,300 |
| 2025-11-13 | $14.48 | $27.21 | 12,700 |
| 2025-11-12 | $14.49 | $27.23 | 20,800 |
| 2025-11-11 | $14.35 | $26.97 | 24,700 |
| 2025-11-10 | $14.05 | $26.41 | 600 |
| 2025-11-07 | $14.07 | $26.44 | 4,200 |
| 2025-11-06 | $13.91 | $26.14 | 11,400 |
| 2025-11-05 | $13.90 | $26.12 | 2,900 |
| 2025-11-04 | $14.04 | $26.39 | 64,300 |
| 2025-11-03 | $13.98 | $26.27 | 3,000 |
| 2025-10-31 | $13.71 | $25.77 | 11,500 |
| 2025-10-30 | $13.69 | $25.73 | 3,800 |
| 2025-10-29 | $14.00 | $26.31 | 47,000 |
| 2025-10-28 | $13.62 | $25.60 | 186,400 |
| 2025-10-27 | $13.26 | $24.92 | 8,700 |
| 2025-10-24 | $13.40 | $25.18 | 36,800 |
| 2025-10-23 | $13.08 | $24.58 | 1,700 |
| 2025-10-22 | $13.10 | $24.62 | 2,100 |
| 2025-10-21 | $12.95 | $24.34 | 1,100 |
| 2025-10-20 | $13.31 | $25.01 | 3,400 |
| 2025-10-17 | $13.41 | $25.20 | 2,800 |
| 2025-10-16 | $12.96 | $24.36 | 4,700 |
| 2025-10-15 | $13.55 | $25.47 | 500 |
| 2025-10-14 | $12.75 | $23.96 | 14,000 |
| 2025-10-13 | $13.08 | $24.58 | 13,300 |
| 2025-10-10 | $13.22 | $24.85 | 53,800 |
| 2025-10-09 | $13.23 | $24.86 | 5,100 |
| 2025-10-08 | $14.31 | $26.89 | 1,200 |
| 2025-10-07 | $14.00 | $26.31 | 3,100 |
| 2025-10-06 | $14.15 | $26.59 | 9,100 |
| 2025-10-03 | $14.35 | $26.97 | 3,500 |
| 2025-10-02 | $13.98 | $26.27 | 1,600 |
| 2025-10-01 | $14.01 | $26.33 | 6,400 |
| 2025-09-30 | $14.10 | $26.50 | 2,700 |
| 2025-09-29 | $13.67 | $25.69 | 1,800 |
| 2025-09-26 | $13.71 | $25.77 | 500 |
| 2025-09-25 | $13.68 | $25.71 | 14,600 |
| 2025-09-24 | $14.04 | $26.39 | 4,000 |
| 2025-09-23 | $13.89 | $26.10 | 6,500 |
| 2025-09-22 | $14.00 | $26.31 | 2,000 |
| 2025-09-19 | $13.97 | $26.26 | 2,400 |
| 2025-09-18 | $13.94 | $26.20 | 26,100 |
| 2025-09-17 | $13.98 | $26.27 | 10,900 |
| 2025-09-16 | $13.62 | $25.60 | 36,900 |
| 2025-09-15 | $13.70 | $25.75 | 80,900 |
| 2025-09-12 | $13.72 | $25.79 | 1,300 |
| 2025-09-11 | $13.38 | $25.15 | 27,300 |
| 2025-09-10 | $13.38 | $25.15 | 5,200 |
| 2025-09-09 | $13.04 | $24.51 | 9,900 |
| 2025-09-08 | $13.05 | $24.53 | 8,100 |
| 2025-09-05 | $13.03 | $24.49 | 54,700 |
| 2025-09-04 | $12.70 | $23.87 | 75,500 |
| 2025-09-03 | $12.44 | $23.38 | 7,600 |
| 2025-09-02 | $12.30 | $23.12 | 17,700 |
| 2025-08-29 | $12.60 | $23.68 | 2,000 |
| 2025-08-28 | $13.00 | $24.43 | 16,700 |
| 2025-08-27 | $13.12 | $24.66 | 200 |
| 2025-08-26 | $13.05 | $24.53 | 14,000 |
| 2025-08-25 | $13.14 | $24.70 | 3,600 |
| 2025-08-22 | $13.01 | $24.45 | 8,700 |
| 2025-08-21 | $13.05 | $24.53 | 4,100 |
| 2025-08-20 | $13.00 | $24.43 | 1,500 |
| 2025-08-19 | $12.72 | $23.91 | 48,600 |
| 2025-08-18 | $12.78 | $24.02 | 1,900 |
| 2025-08-15 | $13.12 | $24.66 | 12,600 |
| 2025-08-14 | $12.86 | $24.17 | 41,200 |
| 2025-08-13 | $12.90 | $24.06 | 13,100 |
| 2025-08-12 | $13.00 | $24.24 | 24,400 |
| 2025-08-11 | $12.75 | $23.78 | 5,900 |
| 2025-08-08 | $11.90 | $22.19 | 5,900 |
| 2025-08-07 | $11.95 | $22.28 | 1,300 |
| 2025-08-06 | $12.05 | $22.47 | 10,100 |
| 2025-08-05 | $12.26 | $22.86 | 28,700 |
| 2025-08-04 | $12.10 | $22.56 | 18,600 |
| 2025-08-01 | $12.20 | $22.75 | 36,600 |
| 2025-07-31 | $12.55 | $23.40 | 0 |
| 2025-07-30 | $12.55 | $23.40 | 4,400 |
| 2025-07-29 | $12.73 | $23.74 | 57,900 |
| 2025-07-28 | $12.93 | $24.11 | 18,100 |
| 2025-07-25 | $12.62 | $23.53 | 9,900 |
| 2025-07-24 | $13.00 | $24.24 | 2,400 |
| 2025-07-23 | $12.45 | $23.22 | 4,400 |
| 2025-07-22 | $12.61 | $23.52 | 20,100 |
| 2025-07-21 | $12.64 | $23.57 | 33,700 |
| 2025-07-18 | $12.55 | $23.40 | 13,700 |
| 2025-07-17 | $12.33 | $22.99 | 22,500 |
| 2025-07-16 | $12.15 | $22.66 | 79,700 |
| 2025-07-15 | $12.00 | $22.38 | 16,200 |
| 2025-07-14 | $12.30 | $22.94 | 5,700 |
| 2025-07-11 | $12.03 | $22.43 | 1,700 |
| 2025-07-10 | $12.20 | $22.75 | 1,300 |
| 2025-07-09 | $12.25 | $22.84 | 29,800 |
| 2025-07-08 | $11.99 | $22.36 | 6,000 |
| 2025-07-07 | $11.66 | $21.74 | 49,100 |
| 2025-07-03 | $11.55 | $21.54 | 1,100 |
| 2025-07-02 | $12.13 | $22.62 | 6,200 |
| 2025-07-01 | $11.62 | $21.67 | 7,500 |
| 2025-06-30 | $12.37 | $23.07 | 13,200 |
| 2025-06-27 | $12.11 | $22.58 | 1,700 |
| 2025-06-26 | $11.81 | $22.02 | 3,700 |
| 2025-06-25 | $12.18 | $22.71 | 55,700 |
| 2025-06-24 | $12.07 | $22.51 | 10,500 |
| 2025-06-23 | $11.58 | $21.59 | 13,600 |
| 2025-06-20 | $11.58 | $21.59 | 4,000 |
| 2025-06-18 | $11.87 | $22.14 | 300 |
| 2025-06-17 | $11.67 | $21.76 | 3,200 |
| 2025-06-16 | $11.52 | $21.48 | 3,800 |
| 2025-06-13 | $11.79 | $21.99 | 4,600 |
| 2025-06-12 | $11.72 | $21.86 | 7,300 |
| 2025-06-11 | $11.50 | $21.45 | 6,500 |
| 2025-06-10 | $11.92 | $22.23 | 4,900 |
| 2025-06-09 | $12.06 | $22.49 | 76,400 |
| 2025-06-06 | $11.65 | $21.73 | 10,700 |
| 2025-06-05 | $11.94 | $22.27 | 12,900 |
| 2025-06-04 | $11.61 | $21.65 | 7,100 |
| 2025-06-03 | $11.80 | $22.01 | 1,700 |
| 2025-06-02 | $11.67 | $21.76 | 1,900 |
| 2025-05-30 | $11.75 | $21.91 | 7,000 |
| 2025-05-29 | $11.75 | $21.91 | 32,900 |
| 2025-05-28 | $11.56 | $21.56 | 9,400 |
| 2025-05-27 | $11.80 | $22.01 | 7,000 |
| 2025-05-23 | $11.70 | $21.82 | 2,100 |
| 2025-05-22 | $11.70 | $21.82 | 14,500 |
| 2025-05-21 | $11.69 | $21.80 | 10,900 |
| 2025-05-20 | $11.90 | $22.19 | 4,300 |
| 2025-05-19 | $11.60 | $21.63 | 10,200 |
| 2025-05-16 | $11.75 | $21.91 | 8,700 |
| 2025-05-15 | $11.75 | $21.91 | 1,337,000 |
| 2025-05-14 | $11.73 | $21.87 | 1,900 |
| 2025-05-13 | $11.57 | $21.58 | 48,100 |
| 2025-05-12 | $11.46 | $21.37 | 42,100 |
| 2025-05-09 | $11.30 | $21.07 | 28,700 |
| 2025-05-08 | $10.78 | $20.10 | 2,400 |
| 2025-05-07 | $11.30 | $20.89 | 3,200 |
| 2025-05-06 | $10.72 | $19.82 | 27,200 |
| 2025-05-05 | $11.25 | $20.80 | 11,600 |
| 2025-05-02 | $11.22 | $20.74 | 21,600 |
| 2025-05-01 | $11.24 | $20.78 | 6,500 |
| 2025-04-30 | $11.06 | $20.45 | 7,300 |
| 2025-04-29 | $11.53 | $21.32 | 62,000 |
| 2025-04-28 | $11.10 | $20.52 | 10,100 |
| 2025-04-25 | $10.90 | $20.15 | 137,100 |
| 2025-04-24 | $11.00 | $20.34 | 35,400 |
| 2025-04-23 | $11.23 | $20.76 | 19,300 |
| 2025-04-22 | $10.58 | $19.56 | 12,200 |
| 2025-04-21 | $9.74 | $18.01 | 3,200 |
| 2025-04-17 | $10.50 | $19.41 | 4,200 |
| 2025-04-16 | $10.61 | $19.61 | 3,700 |
| 2025-04-15 | $10.33 | $19.10 | 3,500 |
| 2025-04-14 | $9.94 | $18.38 | 17,700 |
| 2025-04-11 | $9.25 | $17.10 | 1,100 |
| 2025-04-10 | $9.39 | $17.36 | 900 |
| 2025-04-09 | $9.65 | $17.84 | 11,500 |
| 2025-04-08 | $9.10 | $16.82 | 51,400 |
| 2025-04-07 | $9.39 | $17.36 | 6,400 |
| 2025-04-04 | $10.25 | $18.95 | 1,900 |
| 2025-04-03 | $10.54 | $19.48 | 9,600 |
| 2025-04-02 | $11.34 | $20.96 | 0 |
| 2025-04-01 | $11.34 | $20.96 | 1,500 |
| 2025-03-31 | $11.66 | $21.56 | 5,700 |
| 2025-03-28 | $11.77 | $21.76 | 3,000 |
| 2025-03-27 | $11.60 | $21.44 | 10,200 |
| 2025-03-26 | $11.45 | $21.17 | 8,200 |
| 2025-03-25 | $11.51 | $21.28 | 7,800 |
| 2025-03-24 | $11.44 | $21.15 | 18,100 |
| 2025-03-21 | $11.20 | $20.71 | 1,700 |
| 2025-03-20 | $11.18 | $20.67 | 4,100 |
| 2025-03-19 | $11.62 | $21.48 | 800 |
| 2025-03-18 | $11.62 | $21.48 | 23,900 |
| 2025-03-17 | $11.42 | $21.11 | 29,800 |
| 2025-03-14 | $11.45 | $21.17 | 1,363,000 |
| 2025-03-13 | $10.74 | $19.85 | 16,500 |
| 2025-03-12 | $10.75 | $19.87 | 4,000 |
| 2025-03-11 | $11.02 | $20.37 | 5,200 |
| 2025-03-10 | $11.61 | $21.46 | 8,900 |
| 2025-03-07 | $11.86 | $21.93 | 5,600 |
| 2025-03-06 | $11.85 | $21.91 | 3,400 |
| 2025-03-05 | $12.00 | $21.53 | 5,300 |
| 2025-03-04 | $11.53 | $20.69 | 4,000 |
| 2025-03-03 | $11.80 | $21.17 | 8,600 |
| 2025-02-28 | $11.30 | $20.28 | 25,800 |
| 2025-02-27 | $11.53 | $20.69 | 0 |
| 2025-02-26 | $11.53 | $20.69 | 2,500 |
| 2025-02-25 | $11.46 | $20.56 | 9,200 |
| 2025-02-24 | $11.16 | $20.03 | 3,000 |
| 2025-02-21 | $11.05 | $19.83 | 15,500 |
| 2025-02-20 | $11.12 | $19.95 | 8,500 |
| 2025-02-19 | $11.10 | $19.92 | 35,800 |
| 2025-02-18 | $10.60 | $19.02 | 21,600 |
| 2025-02-14 | $10.86 | $19.49 | 13,300 |
| 2025-02-13 | $11.00 | $19.74 | 6,200 |
| 2025-02-12 | $11.00 | $19.74 | 21,000 |
| 2025-02-11 | $10.90 | $19.56 | 30,900 |
| 2025-02-10 | $10.70 | $19.20 | 3,600 |
| 2025-02-07 | $10.48 | $18.81 | 2,200 |
| 2025-02-06 | $10.30 | $18.48 | 2,700 |
| 2025-02-05 | $10.20 | $18.30 | 700 |
| 2025-02-04 | $10.05 | $18.03 | 1,600 |
| 2025-02-03 | $9.81 | $17.60 | 8,500 |
| 2025-01-31 | $10.46 | $18.77 | 43,400 |
| 2025-01-30 | $10.19 | $18.29 | 1,700 |
| 2025-01-29 | $10.05 | $18.03 | 1,600 |
| 2025-01-28 | $10.20 | $18.30 | 300 |
| 2025-01-27 | $10.25 | $18.39 | 10,900 |
| 2025-01-24 | $10.16 | $18.23 | 2,300 |
| 2025-01-23 | $10.20 | $18.30 | 33,800 |
| 2025-01-22 | $9.95 | $17.85 | 800 |
| 2025-01-21 | $9.98 | $17.91 | 9,400 |
| 2025-01-17 | $10.01 | $17.96 | 17,000 |
| 2025-01-16 | $10.05 | $18.03 | 56,800 |
| 2025-01-15 | $9.82 | $17.62 | 26,800 |
| 2025-01-14 | $9.76 | $17.51 | 6,500 |
| 2025-01-13 | $9.64 | $17.30 | 7,400 |
| 2025-01-10 | $9.85 | $17.68 | 41,900 |
| 2025-01-08 | $9.73 | $17.46 | 1,200 |
| 2025-01-07 | $9.65 | $17.32 | 47,000 |
| 2025-01-06 | $9.61 | $17.24 | 82,200 |
| 2025-01-03 | $9.61 | $17.24 | 5,300 |
| 2025-01-02 | $9.65 | $17.32 | 30,200 |