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
- 2008-06-24 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 | $16.12 | $23.97 | 5,800 |
| 2025-12-30 | $16.20 | $24.09 | 5,800 |
| 2025-12-29 | $16.10 | $23.94 | 4,700 |
| 2025-12-26 | $16.50 | $24.54 | 2,900 |
| 2025-12-24 | $16.15 | $24.02 | 500 |
| 2025-12-23 | $16.31 | $24.25 | 2,300 |
| 2025-12-22 | $16.15 | $24.02 | 1,005,400 |
| 2025-12-19 | $15.75 | $23.42 | 2,300 |
| 2025-12-18 | $15.75 | $23.42 | 4,900 |
| 2025-12-17 | $15.50 | $23.05 | 573,600 |
| 2025-12-16 | $15.92 | $23.67 | 2,813,500 |
| 2025-12-15 | $16.60 | $24.69 | 13,300 |
| 2025-12-12 | $16.21 | $24.11 | 202,200 |
| 2025-12-11 | $16.12 | $23.97 | 431,800 |
| 2025-12-10 | $16.12 | $23.97 | 1,302,700 |
| 2025-12-09 | $15.75 | $23.42 | 2,696,300 |
| 2025-12-08 | $15.71 | $23.36 | 131,600 |
| 2025-12-05 | $16.47 | $24.49 | 124,100 |
| 2025-12-04 | $16.23 | $24.14 | 46,400 |
| 2025-12-03 | $16.15 | $24.02 | 202,800 |
| 2025-12-02 | $16.30 | $24.24 | 3,600 |
| 2025-12-01 | $16.20 | $24.09 | 452,000 |
| 2025-11-28 | $15.91 | $23.66 | 3,600 |
| 2025-11-26 | $15.37 | $22.86 | 0 |
| 2025-11-25 | $15.37 | $22.86 | 900 |
| 2025-11-24 | $15.51 | $23.06 | 2,800 |
| 2025-11-21 | $15.41 | $22.92 | 89,600 |
| 2025-11-20 | $15.04 | $22.37 | 523,500 |
| 2025-11-19 | $15.34 | $22.81 | 499,400 |
| 2025-11-18 | $15.31 | $22.77 | 1,112,000 |
| 2025-11-17 | $15.62 | $23.23 | 21,700 |
| 2025-11-14 | $16.00 | $23.79 | 2,000 |
| 2025-11-13 | $16.37 | $24.34 | 300 |
| 2025-11-12 | $14.98 | $22.28 | 36,200 |
| 2025-11-11 | $15.31 | $22.77 | 3,800 |
| 2025-11-10 | $15.22 | $22.63 | 9,700 |
| 2025-11-07 | $15.21 | $22.62 | 2,000 |
| 2025-11-06 | $13.73 | $20.42 | 61,100 |
| 2025-11-05 | $15.24 | $22.66 | 2,300 |
| 2025-11-04 | $15.20 | $22.60 | 1,700 |
| 2025-11-03 | $14.34 | $21.32 | 280,600 |
| 2025-10-31 | $15.35 | $22.83 | 135,200 |
| 2025-10-30 | $15.25 | $22.68 | 6,400 |
| 2025-10-29 | $15.32 | $22.78 | 185,600 |
| 2025-10-28 | $15.20 | $22.60 | 107,300 |
| 2025-10-27 | $14.70 | $21.86 | 687,200 |
| 2025-10-24 | $14.92 | $22.19 | 427,700 |
| 2025-10-23 | $15.00 | $22.31 | 249,500 |
| 2025-10-22 | $14.82 | $22.04 | 180,900 |
| 2025-10-21 | $15.40 | $22.90 | 500 |
| 2025-10-20 | $15.61 | $23.21 | 4,200 |
| 2025-10-17 | $15.19 | $22.59 | 2,600 |
| 2025-10-16 | $15.31 | $22.77 | 2,900 |
| 2025-10-15 | $15.35 | $22.83 | 4,900 |
| 2025-10-14 | $14.75 | $21.93 | 8,700 |
| 2025-10-13 | $14.90 | $22.16 | 2,200 |
| 2025-10-10 | $14.90 | $22.16 | 2,800 |
| 2025-10-09 | $14.99 | $22.29 | 2,120,400 |
| 2025-10-08 | $15.50 | $23.05 | 233,000 |
| 2025-10-07 | $15.35 | $22.83 | 200 |
| 2025-10-06 | $15.83 | $23.54 | 100 |
| 2025-10-03 | $15.75 | $23.42 | 1,700 |
| 2025-10-02 | $15.81 | $23.51 | 0 |
| 2025-10-01 | $15.81 | $23.51 | 5,100 |
| 2025-09-30 | $16.60 | $24.69 | 115,700 |
| 2025-09-29 | $15.50 | $23.05 | 1,200 |
| 2025-09-26 | $16.10 | $23.59 | 1,300 |
| 2025-09-25 | $15.97 | $23.40 | 400 |
| 2025-09-24 | $16.24 | $23.80 | 42,700 |
| 2025-09-23 | $15.90 | $23.30 | 381,500 |
| 2025-09-22 | $16.23 | $23.78 | 1,200 |
| 2025-09-19 | $16.00 | $23.45 | 900 |
| 2025-09-18 | $16.31 | $23.90 | 400,500 |
| 2025-09-17 | $15.81 | $23.17 | 609,900 |
| 2025-09-16 | $15.55 | $22.79 | 0 |
| 2025-09-15 | $15.55 | $22.79 | 2,400 |
| 2025-09-12 | $15.70 | $23.01 | 48,500 |
| 2025-09-11 | $15.45 | $22.64 | 200 |
| 2025-09-10 | $14.31 | $20.97 | 0 |
| 2025-09-09 | $14.31 | $20.97 | 750,500 |
| 2025-09-08 | $15.53 | $22.76 | 0 |
| 2025-09-05 | $15.53 | $22.76 | 536,000 |
| 2025-09-04 | $15.38 | $22.54 | 300 |
| 2025-09-03 | $15.10 | $22.13 | 460,400 |
| 2025-09-02 | $15.20 | $22.27 | 400,000 |
| 2025-08-29 | $15.60 | $22.86 | 0 |
| 2025-08-28 | $15.60 | $22.86 | 600 |
| 2025-08-27 | $15.30 | $22.42 | 0 |
| 2025-08-26 | $15.30 | $22.42 | 1,000 |
| 2025-08-25 | $15.70 | $23.01 | 300 |
| 2025-08-22 | $16.40 | $24.03 | 801,000 |
| 2025-08-21 | $16.13 | $23.64 | 700 |
| 2025-08-20 | $15.47 | $22.67 | 900 |
| 2025-08-19 | $15.78 | $23.12 | 0 |
| 2025-08-18 | $15.78 | $23.12 | 1,700 |
| 2025-08-15 | $15.89 | $23.29 | 4,100 |
| 2025-08-14 | $15.51 | $22.73 | 817,800 |
| 2025-08-13 | $15.08 | $22.10 | 505,400 |
| 2025-08-12 | $15.15 | $22.20 | 1,674,500 |
| 2025-08-11 | $14.55 | $21.32 | 2,200 |
| 2025-08-08 | $14.40 | $21.10 | 500 |
| 2025-08-07 | $14.67 | $21.50 | 0 |
| 2025-08-06 | $14.67 | $21.50 | 0 |
| 2025-08-05 | $14.67 | $21.50 | 4,600 |
| 2025-08-04 | $13.75 | $20.15 | 158,100 |
| 2025-08-01 | $14.15 | $20.74 | 111,000 |
| 2025-07-31 | $14.00 | $20.52 | 6,385,200 |
| 2025-07-30 | $15.25 | $22.35 | 0 |
| 2025-07-29 | $15.25 | $22.35 | 0 |
| 2025-07-28 | $15.25 | $22.35 | 100 |
| 2025-07-25 | $14.72 | $21.57 | 483,800 |
| 2025-07-24 | $12.71 | $18.63 | 0 |
| 2025-07-23 | $12.71 | $18.63 | 0 |
| 2025-07-22 | $12.71 | $18.63 | 0 |
| 2025-07-21 | $12.71 | $18.63 | 0 |
| 2025-07-18 | $12.71 | $18.63 | 0 |
| 2025-07-17 | $12.71 | $18.63 | 0 |
| 2025-07-16 | $12.71 | $18.63 | 0 |
| 2025-07-15 | $12.71 | $18.63 | 500,400 |
| 2025-07-14 | $13.71 | $20.09 | 521,600 |
| 2025-07-11 | $13.82 | $20.25 | 1,600 |
| 2025-07-10 | $13.79 | $20.21 | 0 |
| 2025-07-09 | $13.79 | $20.21 | 1,002,700 |
| 2025-07-08 | $12.37 | $18.13 | 622,600 |
| 2025-07-07 | $13.51 | $19.80 | 0 |
| 2025-07-03 | $13.51 | $19.80 | 0 |
| 2025-07-02 | $13.51 | $19.80 | 0 |
| 2025-07-01 | $13.51 | $19.80 | 800 |
| 2025-06-30 | $13.70 | $20.08 | 320,100 |
| 2025-06-27 | $13.70 | $20.08 | 600 |
| 2025-06-26 | $13.40 | $19.64 | 0 |
| 2025-06-25 | $13.40 | $19.64 | 11,500 |
| 2025-06-24 | $13.85 | $20.30 | 50,700 |
| 2025-06-23 | $13.20 | $19.34 | 0 |
| 2025-06-20 | $13.20 | $19.34 | 0 |
| 2025-06-18 | $13.20 | $19.34 | 0 |
| 2025-06-17 | $13.20 | $19.34 | 200 |
| 2025-06-16 | $13.58 | $19.90 | 0 |
| 2025-06-13 | $13.58 | $19.90 | 0 |
| 2025-06-12 | $13.58 | $19.90 | 0 |
| 2025-06-11 | $13.58 | $19.90 | 0 |
| 2025-06-10 | $13.58 | $19.90 | 366,800 |
| 2025-06-09 | $13.60 | $19.93 | 0 |
| 2025-06-06 | $13.60 | $19.93 | 75,200 |
| 2025-06-05 | $13.12 | $19.23 | 0 |
| 2025-06-04 | $13.12 | $19.23 | 5,200 |
| 2025-06-03 | $14.02 | $20.55 | 4,800 |
| 2025-06-02 | $14.12 | $20.69 | 3,700 |
| 2025-05-30 | $13.90 | $20.37 | 0 |
| 2025-05-29 | $13.90 | $20.37 | 600 |
| 2025-05-28 | $13.75 | $20.15 | 0 |
| 2025-05-27 | $13.75 | $20.15 | 135,600 |
| 2025-05-23 | $14.00 | $20.52 | 1,200 |
| 2025-05-22 | $13.75 | $20.15 | 101,300 |
| 2025-05-21 | $13.70 | $20.08 | 300,900 |
| 2025-05-20 | $13.63 | $19.97 | 49,400 |
| 2025-05-19 | $13.91 | $20.38 | 11,500 |
| 2025-05-16 | $13.71 | $20.09 | 1,300 |
| 2025-05-15 | $13.34 | $19.55 | 0 |
| 2025-05-14 | $13.34 | $19.55 | 45,600 |
| 2025-05-13 | $12.95 | $18.98 | 0 |
| 2025-05-12 | $12.95 | $18.98 | 980,000 |
| 2025-05-09 | $12.33 | $18.07 | 306,500 |
| 2025-05-08 | $12.10 | $17.73 | 0 |
| 2025-05-07 | $12.10 | $17.73 | 0 |
| 2025-05-06 | $12.10 | $17.73 | 400 |
| 2025-05-05 | $12.30 | $18.03 | 0 |
| 2025-05-02 | $12.30 | $18.03 | 0 |
| 2025-05-01 | $12.30 | $18.03 | 1,400 |
| 2025-04-30 | $12.40 | $18.17 | 0 |
| 2025-04-29 | $12.40 | $18.17 | 200 |
| 2025-04-28 | $12.40 | $18.17 | 1,200 |
| 2025-04-25 | $12.18 | $17.85 | 1,600 |
| 2025-04-24 | $12.04 | $17.64 | 2,100 |
| 2025-04-23 | $11.70 | $17.15 | 400,500 |
| 2025-04-22 | $11.27 | $16.52 | 0 |
| 2025-04-21 | $11.27 | $16.52 | 400,400 |
| 2025-04-17 | $11.28 | $16.53 | 0 |
| 2025-04-16 | $11.28 | $16.53 | 84,600 |
| 2025-04-15 | $11.72 | $17.18 | 600 |
| 2025-04-14 | $11.82 | $17.32 | 0 |
| 2025-04-11 | $11.82 | $17.32 | 0 |
| 2025-04-10 | $11.82 | $17.32 | 0 |
| 2025-04-09 | $11.82 | $17.32 | 47,900 |
| 2025-04-08 | $11.10 | $16.27 | 237,800 |
| 2025-04-07 | $10.95 | $16.05 | 14,000 |
| 2025-04-04 | $11.09 | $16.25 | 624,400 |
| 2025-04-03 | $12.14 | $17.79 | 39,200 |
| 2025-04-02 | $13.41 | $19.65 | 300 |
| 2025-04-01 | $13.40 | $19.64 | 54,000 |
| 2025-03-31 | $13.45 | $19.71 | 93,700 |
| 2025-03-28 | $14.11 | $20.68 | 11,800 |
| 2025-03-27 | $14.24 | $20.49 | 500 |
| 2025-03-26 | $14.50 | $20.86 | 0 |
| 2025-03-25 | $14.50 | $20.86 | 50,100 |
| 2025-03-24 | $15.55 | $22.37 | 0 |
| 2025-03-21 | $15.55 | $22.37 | 49,000 |
| 2025-03-20 | $14.51 | $20.88 | 128,000 |
| 2025-03-19 | $14.50 | $20.86 | 2,300 |
| 2025-03-18 | $13.79 | $19.84 | 241,500 |
| 2025-03-17 | $13.65 | $19.64 | 512,100 |
| 2025-03-14 | $13.80 | $19.86 | 362,000 |
| 2025-03-13 | $12.54 | $18.04 | 0 |
| 2025-03-12 | $12.54 | $18.04 | 16,600 |
| 2025-03-11 | $12.85 | $18.49 | 0 |
| 2025-03-10 | $12.85 | $18.49 | 1,500 |
| 2025-03-07 | $13.43 | $19.32 | 3,200 |
| 2025-03-06 | $13.12 | $18.88 | 0 |
| 2025-03-05 | $13.12 | $18.88 | 39,700 |
| 2025-03-04 | $12.94 | $18.62 | 0 |
| 2025-03-03 | $12.94 | $18.62 | 7,900 |
| 2025-02-28 | $12.78 | $18.39 | 26,600 |
| 2025-02-27 | $13.00 | $18.71 | 181,000 |
| 2025-02-26 | $12.68 | $18.25 | 165,200 |
| 2025-02-25 | $13.00 | $18.71 | 0 |
| 2025-02-24 | $13.00 | $18.71 | 0 |
| 2025-02-21 | $13.00 | $18.71 | 0 |
| 2025-02-20 | $13.00 | $18.71 | 100 |
| 2025-02-19 | $13.10 | $18.85 | 0 |
| 2025-02-18 | $13.10 | $18.85 | 171,900 |
| 2025-02-14 | $12.60 | $18.13 | 1,500 |
| 2025-02-13 | $12.60 | $18.13 | 0 |
| 2025-02-12 | $12.60 | $18.13 | 0 |
| 2025-02-11 | $12.60 | $18.13 | 0 |
| 2025-02-10 | $12.60 | $18.13 | 0 |
| 2025-02-07 | $12.60 | $18.13 | 500 |
| 2025-02-06 | $12.50 | $17.99 | 800 |
| 2025-02-05 | $13.34 | $19.19 | 5,300 |
| 2025-02-04 | $12.45 | $17.91 | 0 |
| 2025-02-03 | $12.45 | $17.91 | 54,500 |
| 2025-01-31 | $13.00 | $18.71 | 1,000 |
| 2025-01-30 | $12.25 | $17.63 | 0 |
| 2025-01-29 | $12.25 | $17.63 | 0 |
| 2025-01-28 | $12.25 | $17.63 | 0 |
| 2025-01-27 | $12.25 | $17.63 | 0 |
| 2025-01-24 | $12.25 | $17.63 | 0 |
| 2025-01-23 | $12.25 | $17.63 | 0 |
| 2025-01-22 | $12.25 | $17.63 | 60,300 |
| 2025-01-21 | $12.45 | $17.91 | 319,600 |
| 2025-01-17 | $12.00 | $17.27 | 0 |
| 2025-01-16 | $12.00 | $17.27 | 150,700 |
| 2025-01-15 | $11.97 | $17.22 | 0 |
| 2025-01-14 | $11.97 | $17.22 | 0 |
| 2025-01-13 | $11.97 | $17.22 | 0 |
| 2025-01-10 | $11.97 | $17.22 | 143,400 |
| 2025-01-08 | $12.45 | $17.91 | 0 |
| 2025-01-07 | $12.45 | $17.91 | 100,200 |
| 2025-01-06 | $11.72 | $16.86 | 1,800 |
| 2025-01-03 | $11.20 | $16.12 | 216,200 |
| 2025-01-02 | $11.35 | $16.33 | 1,100 |