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
- 1980-03-28 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 | $14.16 | $17.25 | 10,800 |
| 2025-12-30 | $14.21 | $17.31 | 59,700 |
| 2025-12-29 | $14.16 | $17.25 | 15,400 |
| 2025-12-26 | $14.12 | $17.20 | 8,700 |
| 2025-12-24 | $14.05 | $17.12 | 10,000 |
| 2025-12-23 | $14.02 | $17.08 | 30,500 |
| 2025-12-22 | $14.01 | $17.07 | 28,300 |
| 2025-12-19 | $13.80 | $16.81 | 21,300 |
| 2025-12-18 | $14.14 | $17.23 | 36,000 |
| 2025-12-17 | $14.13 | $17.21 | 33,700 |
| 2025-12-16 | $14.41 | $17.55 | 26,400 |
| 2025-12-15 | $14.42 | $17.57 | 22,500 |
| 2025-12-12 | $14.25 | $17.36 | 28,300 |
| 2025-12-11 | $14.08 | $17.15 | 34,700 |
| 2025-12-10 | $13.97 | $17.02 | 57,300 |
| 2025-12-09 | $13.79 | $16.80 | 18,700 |
| 2025-12-08 | $13.70 | $16.69 | 12,900 |
| 2025-12-05 | $13.74 | $16.74 | 9,700 |
| 2025-12-04 | $13.76 | $16.76 | 9,000 |
| 2025-12-03 | $13.64 | $16.62 | 33,700 |
| 2025-12-02 | $13.64 | $16.62 | 77,700 |
| 2025-12-01 | $13.62 | $16.59 | 11,600 |
| 2025-11-28 | $13.65 | $16.63 | 2,800 |
| 2025-11-26 | $13.60 | $16.57 | 11,500 |
| 2025-11-25 | $13.48 | $16.42 | 7,300 |
| 2025-11-24 | $13.41 | $16.34 | 15,500 |
| 2025-11-21 | $13.35 | $16.26 | 21,100 |
| 2025-11-20 | $12.72 | $15.50 | 22,000 |
| 2025-11-19 | $13.06 | $15.91 | 8,600 |
| 2025-11-18 | $12.93 | $15.75 | 13,600 |
| 2025-11-17 | $13.21 | $16.09 | 6,800 |
| 2025-11-14 | $13.74 | $16.74 | 8,300 |
| 2025-11-13 | $13.21 | $16.09 | 60,700 |
| 2025-11-12 | $13.39 | $16.31 | 52,600 |
| 2025-11-11 | $13.10 | $15.96 | 4,800 |
| 2025-11-10 | $13.27 | $16.17 | 16,600 |
| 2025-11-07 | $13.12 | $15.98 | 12,700 |
| 2025-11-06 | $12.97 | $15.80 | 16,800 |
| 2025-11-05 | $13.14 | $16.01 | 14,400 |
| 2025-11-04 | $13.06 | $15.91 | 10,900 |
| 2025-11-03 | $13.25 | $16.14 | 15,900 |
| 2025-10-31 | $13.30 | $16.20 | 9,100 |
| 2025-10-30 | $14.01 | $17.07 | 7,400 |
| 2025-10-29 | $13.71 | $16.70 | 8,900 |
| 2025-10-28 | $14.25 | $17.36 | 8,600 |
| 2025-10-27 | $14.29 | $17.41 | 5,600 |
| 2025-10-24 | $14.17 | $17.26 | 9,300 |
| 2025-10-23 | $13.95 | $16.99 | 8,900 |
| 2025-10-22 | $13.84 | $16.86 | 10,100 |
| 2025-10-21 | $13.72 | $16.71 | 13,900 |
| 2025-10-20 | $13.72 | $16.71 | 12,100 |
| 2025-10-17 | $13.39 | $16.31 | 12,200 |
| 2025-10-16 | $13.21 | $16.09 | 16,500 |
| 2025-10-15 | $13.25 | $16.14 | 8,800 |
| 2025-10-14 | $12.94 | $15.76 | 18,400 |
| 2025-10-13 | $12.88 | $15.69 | 27,900 |
| 2025-10-10 | $12.79 | $15.58 | 10,500 |
| 2025-10-09 | $13.40 | $16.32 | 7,600 |
| 2025-10-08 | $13.31 | $16.21 | 6,500 |
| 2025-10-07 | $13.46 | $16.40 | 10,100 |
| 2025-10-06 | $13.77 | $16.77 | 9,400 |
| 2025-10-03 | $13.72 | $16.71 | 9,500 |
| 2025-10-02 | $13.82 | $16.84 | 10,900 |
| 2025-10-01 | $13.80 | $16.81 | 18,900 |
| 2025-09-30 | $13.60 | $16.57 | 6,100 |
| 2025-09-29 | $13.67 | $16.65 | 14,600 |
| 2025-09-26 | $13.78 | $16.79 | 13,500 |
| 2025-09-25 | $13.62 | $16.59 | 19,900 |
| 2025-09-24 | $13.60 | $16.57 | 12,600 |
| 2025-09-23 | $13.95 | $16.99 | 13,100 |
| 2025-09-22 | $13.93 | $16.97 | 21,800 |
| 2025-09-19 | $14.19 | $17.29 | 28,000 |
| 2025-09-18 | $14.24 | $17.35 | 17,100 |
| 2025-09-17 | $14.21 | $17.31 | 16,100 |
| 2025-09-16 | $14.12 | $17.20 | 10,800 |
| 2025-09-15 | $13.98 | $17.03 | 27,600 |
| 2025-09-12 | $13.89 | $16.92 | 10,900 |
| 2025-09-11 | $13.97 | $17.02 | 7,800 |
| 2025-09-10 | $13.97 | $17.02 | 9,700 |
| 2025-09-09 | $13.68 | $16.66 | 16,900 |
| 2025-09-08 | $13.86 | $16.88 | 12,400 |
| 2025-09-05 | $13.70 | $16.69 | 12,500 |
| 2025-09-04 | $13.39 | $16.31 | 29,200 |
| 2025-09-03 | $13.45 | $16.38 | 18,400 |
| 2025-09-02 | $13.37 | $16.29 | 20,200 |
| 2025-08-29 | $13.20 | $16.08 | 9,600 |
| 2025-08-28 | $13.44 | $16.37 | 32,000 |
| 2025-08-27 | $13.22 | $16.10 | 21,800 |
| 2025-08-26 | $13.13 | $15.99 | 17,400 |
| 2025-08-25 | $13.22 | $16.10 | 8,100 |
| 2025-08-22 | $13.42 | $16.35 | 14,500 |
| 2025-08-21 | $13.23 | $16.12 | 38,100 |
| 2025-08-20 | $13.36 | $16.28 | 14,200 |
| 2025-08-19 | $13.04 | $15.89 | 13,900 |
| 2025-08-18 | $12.98 | $15.81 | 12,000 |
| 2025-08-15 | $12.88 | $15.69 | 19,300 |
| 2025-08-14 | $12.85 | $15.65 | 15,300 |
| 2025-08-13 | $12.99 | $15.82 | 10,000 |
| 2025-08-12 | $13.08 | $15.93 | 11,900 |
| 2025-08-11 | $12.91 | $15.73 | 10,200 |
| 2025-08-08 | $12.92 | $15.74 | 67,800 |
| 2025-08-07 | $12.73 | $15.51 | 15,400 |
| 2025-08-06 | $12.69 | $15.46 | 10,700 |
| 2025-08-05 | $12.58 | $15.32 | 13,700 |
| 2025-08-04 | $12.51 | $15.24 | 54,400 |
| 2025-08-01 | $12.19 | $14.85 | 19,800 |
| 2025-07-31 | $11.86 | $14.45 | 57,700 |
| 2025-07-30 | $11.36 | $13.84 | 66,700 |
| 2025-07-29 | $11.12 | $13.55 | 65,700 |
| 2025-07-28 | $11.07 | $13.49 | 72,100 |
| 2025-07-25 | $11.13 | $13.56 | 143,200 |
| 2025-07-24 | $11.37 | $13.85 | 111,400 |
| 2025-07-23 | $11.37 | $13.85 | 61,400 |
| 2025-07-22 | $10.79 | $13.14 | 101,500 |
| 2025-07-21 | $10.84 | $13.21 | 60,300 |
| 2025-07-18 | $10.77 | $13.12 | 41,200 |
| 2025-07-17 | $10.81 | $13.17 | 63,900 |
| 2025-07-16 | $10.82 | $13.18 | 73,700 |
| 2025-07-15 | $10.74 | $13.08 | 53,300 |
| 2025-07-14 | $10.99 | $13.39 | 65,100 |
| 2025-07-11 | $11.06 | $13.47 | 29,400 |
| 2025-07-10 | $11.11 | $13.53 | 39,000 |
| 2025-07-09 | $11.30 | $13.77 | 68,500 |
| 2025-07-08 | $11.28 | $13.74 | 37,500 |
| 2025-07-07 | $11.22 | $13.67 | 27,500 |
| 2025-07-03 | $11.73 | $14.29 | 13,200 |
| 2025-07-02 | $11.79 | $14.36 | 162,100 |
| 2025-07-01 | $11.87 | $14.46 | 14,700 |
| 2025-06-30 | $11.95 | $14.56 | 104,300 |
| 2025-06-27 | $11.95 | $14.56 | 322,900 |
| 2025-06-26 | $11.87 | $14.46 | 210,900 |
| 2025-06-25 | $11.70 | $14.25 | 108,300 |
| 2025-06-24 | $11.61 | $14.14 | 69,700 |
| 2025-06-23 | $11.58 | $14.11 | 34,800 |
| 2025-06-20 | $11.51 | $14.02 | 30,000 |
| 2025-06-18 | $11.78 | $14.35 | 20,900 |
| 2025-06-17 | $11.65 | $14.19 | 26,400 |
| 2025-06-16 | $11.82 | $14.40 | 32,200 |
| 2025-06-13 | $11.75 | $14.31 | 15,500 |
| 2025-06-12 | $11.87 | $14.46 | 14,800 |
| 2025-06-11 | $11.93 | $14.53 | 20,400 |
| 2025-06-10 | $11.64 | $14.18 | 18,200 |
| 2025-06-09 | $11.78 | $14.35 | 26,600 |
| 2025-06-06 | $11.91 | $14.51 | 17,600 |
| 2025-06-05 | $12.02 | $14.64 | 21,100 |
| 2025-06-04 | $11.96 | $14.57 | 11,200 |
| 2025-06-03 | $11.93 | $14.53 | 253,300 |
| 2025-06-02 | $12.21 | $14.87 | 20,400 |
| 2025-05-30 | $12.25 | $14.92 | 28,500 |
| 2025-05-29 | $12.21 | $14.87 | 11,100 |
| 2025-05-28 | $12.11 | $14.75 | 22,200 |
| 2025-05-27 | $12.36 | $15.06 | 16,700 |
| 2025-05-23 | $12.02 | $14.64 | 10,000 |
| 2025-05-22 | $12.28 | $14.96 | 7,700 |
| 2025-05-21 | $12.30 | $14.98 | 10,200 |
| 2025-05-20 | $12.24 | $14.91 | 13,300 |
| 2025-05-19 | $12.40 | $15.11 | 23,200 |
| 2025-05-16 | $12.43 | $15.14 | 25,000 |
| 2025-05-15 | $12.15 | $14.80 | 23,500 |
| 2025-05-14 | $13.07 | $15.92 | 60,000 |
| 2025-05-13 | $12.39 | $15.09 | 24,700 |
| 2025-05-12 | $12.18 | $14.84 | 27,400 |
| 2025-05-09 | $11.94 | $14.55 | 33,000 |
| 2025-05-08 | $11.78 | $14.35 | 13,100 |
| 2025-05-07 | $12.10 | $14.74 | 37,700 |
| 2025-05-06 | $12.01 | $14.63 | 19,700 |
| 2025-05-05 | $11.96 | $14.57 | 22,200 |
| 2025-05-02 | $12.00 | $14.62 | 16,400 |
| 2025-05-01 | $11.72 | $14.28 | 25,000 |
| 2025-04-30 | $11.85 | $14.44 | 23,800 |
| 2025-04-29 | $11.94 | $14.55 | 40,900 |
| 2025-04-28 | $11.99 | $14.61 | 24,900 |
| 2025-04-25 | $11.80 | $14.37 | 62,300 |
| 2025-04-24 | $11.90 | $14.50 | 20,200 |
| 2025-04-23 | $11.93 | $14.53 | 31,400 |
| 2025-04-22 | $11.73 | $14.29 | 200,700 |
| 2025-04-21 | $11.57 | $14.09 | 83,100 |
| 2025-04-17 | $11.66 | $14.20 | 40,200 |
| 2025-04-16 | $11.50 | $14.01 | 102,300 |
| 2025-04-15 | $11.60 | $14.13 | 91,800 |
| 2025-04-14 | $11.58 | $14.11 | 67,800 |
| 2025-04-11 | $11.27 | $13.73 | 225,700 |
| 2025-04-10 | $10.73 | $13.07 | 112,300 |
| 2025-04-09 | $11.11 | $13.53 | 312,900 |
| 2025-04-08 | $10.81 | $13.17 | 264,000 |
| 2025-04-07 | $11.05 | $13.46 | 238,900 |
| 2025-04-04 | $11.09 | $13.51 | 57,200 |
| 2025-04-03 | $11.31 | $13.78 | 38,500 |
| 2025-04-02 | $11.46 | $13.96 | 37,200 |
| 2025-04-01 | $11.27 | $13.73 | 71,800 |
| 2025-03-31 | $11.32 | $13.79 | 40,100 |
| 2025-03-28 | $11.46 | $13.75 | 23,000 |
| 2025-03-27 | $11.70 | $14.04 | 18,500 |
| 2025-03-26 | $11.65 | $13.98 | 18,600 |
| 2025-03-25 | $11.84 | $14.21 | 21,800 |
| 2025-03-24 | $11.70 | $14.04 | 30,600 |
| 2025-03-21 | $11.64 | $13.97 | 34,900 |
| 2025-03-20 | $11.83 | $14.19 | 9,000 |
| 2025-03-19 | $11.87 | $14.24 | 13,600 |
| 2025-03-18 | $11.68 | $14.01 | 45,500 |
| 2025-03-17 | $11.66 | $13.99 | 20,300 |
| 2025-03-14 | $11.76 | $14.11 | 26,100 |
| 2025-03-13 | $11.40 | $13.68 | 65,600 |
| 2025-03-12 | $11.69 | $14.03 | 26,000 |
| 2025-03-11 | $11.76 | $14.11 | 33,700 |
| 2025-03-10 | $11.76 | $14.11 | 86,200 |
| 2025-03-07 | $11.66 | $13.99 | 38,800 |
| 2025-03-06 | $11.74 | $14.09 | 25,900 |
| 2025-03-05 | $11.57 | $13.88 | 24,300 |
| 2025-03-04 | $11.54 | $13.85 | 46,100 |
| 2025-03-03 | $11.57 | $13.88 | 40,100 |
| 2025-02-28 | $11.18 | $13.42 | 59,900 |
| 2025-02-27 | $11.41 | $13.69 | 8,800 |
| 2025-02-26 | $11.34 | $13.61 | 35,600 |
| 2025-02-25 | $11.45 | $13.74 | 92,900 |
| 2025-02-24 | $11.48 | $13.78 | 50,800 |
| 2025-02-21 | $11.63 | $13.95 | 17,700 |
| 2025-02-20 | $11.56 | $13.87 | 14,700 |
| 2025-02-19 | $11.48 | $13.78 | 14,300 |
| 2025-02-18 | $11.55 | $13.86 | 29,000 |
| 2025-02-14 | $11.41 | $13.69 | 32,900 |
| 2025-02-13 | $11.12 | $13.34 | 36,200 |
| 2025-02-12 | $11.10 | $13.32 | 65,300 |
| 2025-02-11 | $10.94 | $13.13 | 34,700 |
| 2025-02-10 | $11.03 | $13.24 | 21,400 |
| 2025-02-07 | $10.83 | $13.00 | 37,000 |
| 2025-02-06 | $10.94 | $13.13 | 43,600 |
| 2025-02-05 | $10.76 | $12.91 | 64,400 |
| 2025-02-04 | $11.09 | $13.31 | 45,600 |
| 2025-02-03 | $10.53 | $12.64 | 67,400 |
| 2025-01-31 | $10.46 | $12.55 | 37,100 |
| 2025-01-30 | $10.56 | $12.67 | 58,200 |
| 2025-01-29 | $10.50 | $12.60 | 87,100 |
| 2025-01-28 | $10.64 | $12.77 | 27,600 |
| 2025-01-27 | $10.51 | $12.61 | 39,400 |
| 2025-01-24 | $10.60 | $12.72 | 33,200 |
| 2025-01-23 | $10.48 | $12.58 | 70,500 |
| 2025-01-22 | $10.48 | $12.58 | 140,500 |
| 2025-01-21 | $10.47 | $12.56 | 98,200 |
| 2025-01-17 | $10.36 | $12.43 | 34,100 |
| 2025-01-16 | $10.25 | $12.30 | 48,400 |
| 2025-01-15 | $10.30 | $12.36 | 89,700 |
| 2025-01-14 | $10.18 | $12.22 | 300,500 |
| 2025-01-13 | $9.85 | $11.82 | 77,200 |
| 2025-01-10 | $9.89 | $11.87 | 168,700 |
| 2025-01-08 | $10.46 | $12.55 | 81,500 |
| 2025-01-07 | $10.70 | $12.84 | 228,900 |
| 2025-01-06 | $9.98 | $11.98 | 148,100 |
| 2025-01-03 | $9.99 | $11.99 | 75,100 |
| 2025-01-02 | $9.90 | $11.88 | 62,700 |