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
- 2014-07-02 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 | $16.39 | $17.64 | 0 |
| 2025-12-30 | $16.39 | $17.64 | 0 |
| 2025-12-29 | $16.39 | $17.64 | 0 |
| 2025-12-26 | $16.39 | $17.64 | 0 |
| 2025-12-24 | $16.39 | $17.64 | 0 |
| 2025-12-23 | $16.39 | $17.64 | 200 |
| 2025-12-22 | $16.99 | $18.28 | 0 |
| 2025-12-19 | $16.99 | $18.28 | 0 |
| 2025-12-18 | $16.99 | $18.28 | 0 |
| 2025-12-17 | $16.99 | $18.28 | 0 |
| 2025-12-16 | $16.99 | $18.28 | 0 |
| 2025-12-15 | $16.99 | $18.28 | 0 |
| 2025-12-12 | $16.99 | $18.28 | 0 |
| 2025-12-11 | $16.99 | $18.28 | 100 |
| 2025-12-10 | $20.16 | $21.69 | 0 |
| 2025-12-09 | $20.16 | $21.69 | 100 |
| 2025-12-08 | $16.29 | $17.53 | 0 |
| 2025-12-05 | $16.29 | $17.53 | 0 |
| 2025-12-04 | $16.29 | $17.53 | 600 |
| 2025-12-03 | $16.62 | $17.88 | 0 |
| 2025-12-02 | $16.62 | $17.88 | 0 |
| 2025-12-01 | $16.62 | $17.88 | 300 |
| 2025-11-28 | $17.35 | $18.66 | 0 |
| 2025-11-26 | $17.35 | $18.66 | 0 |
| 2025-11-25 | $17.35 | $18.66 | 8,700 |
| 2025-11-24 | $15.71 | $16.90 | 0 |
| 2025-11-21 | $15.71 | $16.90 | 0 |
| 2025-11-20 | $15.71 | $16.90 | 0 |
| 2025-11-19 | $15.71 | $16.90 | 0 |
| 2025-11-18 | $15.71 | $16.90 | 100 |
| 2025-11-17 | $14.19 | $15.27 | 0 |
| 2025-11-14 | $14.19 | $15.27 | 0 |
| 2025-11-13 | $14.19 | $15.27 | 200 |
| 2025-11-12 | $16.25 | $17.48 | 0 |
| 2025-11-11 | $16.25 | $17.48 | 0 |
| 2025-11-10 | $16.25 | $17.48 | 0 |
| 2025-11-07 | $16.25 | $17.48 | 0 |
| 2025-11-06 | $16.25 | $17.48 | 0 |
| 2025-11-05 | $16.25 | $17.48 | 200 |
| 2025-11-04 | $13.25 | $14.25 | 0 |
| 2025-11-03 | $13.25 | $14.25 | 0 |
| 2025-10-31 | $13.25 | $14.25 | 0 |
| 2025-10-30 | $13.25 | $14.25 | 100 |
| 2025-10-29 | $14.58 | $15.68 | 0 |
| 2025-10-28 | $14.58 | $15.68 | 100 |
| 2025-10-27 | $14.63 | $15.73 | 0 |
| 2025-10-24 | $14.63 | $15.73 | 0 |
| 2025-10-23 | $14.63 | $15.73 | 0 |
| 2025-10-22 | $14.63 | $15.73 | 0 |
| 2025-10-21 | $14.63 | $15.73 | 0 |
| 2025-10-20 | $14.63 | $15.73 | 0 |
| 2025-10-17 | $14.63 | $15.73 | 200 |
| 2025-10-16 | $15.53 | $16.71 | 0 |
| 2025-10-15 | $15.53 | $16.71 | 0 |
| 2025-10-14 | $15.53 | $16.71 | 4,400 |
| 2025-10-13 | $16.03 | $17.24 | 100 |
| 2025-10-10 | $15.73 | $16.93 | 0 |
| 2025-10-09 | $15.73 | $16.93 | 0 |
| 2025-10-08 | $15.73 | $16.93 | 100 |
| 2025-10-07 | $15.73 | $16.92 | 100 |
| 2025-10-06 | $17.10 | $18.40 | 0 |
| 2025-10-03 | $17.10 | $18.40 | 0 |
| 2025-10-02 | $17.10 | $18.40 | 100 |
| 2025-10-01 | $17.19 | $18.50 | 0 |
| 2025-09-30 | $17.19 | $18.50 | 0 |
| 2025-09-29 | $17.19 | $18.50 | 100 |
| 2025-09-26 | $92.03 | $98.89 | 0 |
| 2025-09-25 | $92.03 | $98.89 | 0 |
| 2025-09-24 | $92.03 | $98.89 | 0 |
| 2025-09-23 | $92.03 | $98.89 | 100 |
| 2025-09-22 | $97.82 | $105.12 | 0 |
| 2025-09-19 | $97.82 | $105.12 | 0 |
| 2025-09-18 | $97.82 | $105.12 | 0 |
| 2025-09-17 | $97.82 | $105.12 | 0 |
| 2025-09-16 | $97.82 | $105.12 | 0 |
| 2025-09-15 | $97.82 | $105.12 | 100 |
| 2025-09-12 | $103.31 | $111.02 | 0 |
| 2025-09-11 | $103.31 | $111.02 | 0 |
| 2025-09-10 | $103.31 | $111.02 | 100 |
| 2025-09-09 | $90.21 | $96.94 | 100 |
| 2025-09-08 | $96.83 | $104.05 | 0 |
| 2025-09-05 | $96.83 | $104.05 | 500 |
| 2025-09-04 | $86.91 | $93.39 | 0 |
| 2025-09-03 | $86.91 | $93.39 | 0 |
| 2025-09-02 | $86.91 | $93.39 | 0 |
| 2025-08-29 | $86.91 | $93.39 | 0 |
| 2025-08-28 | $86.91 | $93.39 | 0 |
| 2025-08-27 | $86.91 | $93.39 | 0 |
| 2025-08-26 | $86.91 | $93.39 | 100 |
| 2025-08-25 | $95.15 | $102.25 | 0 |
| 2025-08-22 | $95.15 | $102.25 | 0 |
| 2025-08-21 | $95.15 | $102.25 | 100 |
| 2025-08-20 | $94.58 | $101.63 | 0 |
| 2025-08-19 | $94.58 | $101.63 | 0 |
| 2025-08-18 | $94.58 | $101.63 | 100 |
| 2025-08-15 | $90.40 | $97.14 | 0 |
| 2025-08-14 | $90.40 | $97.14 | 100 |
| 2025-08-13 | $83.30 | $89.51 | 0 |
| 2025-08-12 | $83.30 | $89.51 | 0 |
| 2025-08-11 | $83.30 | $89.51 | 0 |
| 2025-08-08 | $83.30 | $89.51 | 100 |
| 2025-08-07 | $85.01 | $91.35 | 900 |
| 2025-08-06 | $79.07 | $84.97 | 0 |
| 2025-08-05 | $79.07 | $84.97 | 100 |
| 2025-08-04 | $86.30 | $92.74 | 0 |
| 2025-08-01 | $86.30 | $92.74 | 0 |
| 2025-07-31 | $86.30 | $92.74 | 0 |
| 2025-07-30 | $86.30 | $92.74 | 0 |
| 2025-07-29 | $86.30 | $92.74 | 100 |
| 2025-07-28 | $87.45 | $93.97 | 0 |
| 2025-07-25 | $87.45 | $93.97 | 100 |
| 2025-07-24 | $87.46 | $93.99 | 0 |
| 2025-07-23 | $87.46 | $93.99 | 0 |
| 2025-07-22 | $87.46 | $93.99 | 100 |
| 2025-07-21 | $89.02 | $95.66 | 100 |
| 2025-07-18 | $86.90 | $93.38 | 800 |
| 2025-07-17 | $88.01 | $94.57 | 0 |
| 2025-07-16 | $88.01 | $94.57 | 0 |
| 2025-07-15 | $88.01 | $94.57 | 2,100 |
| 2025-07-14 | $89.37 | $96.03 | 100 |
| 2025-07-11 | $90.57 | $97.32 | 0 |
| 2025-07-10 | $90.57 | $97.32 | 100 |
| 2025-07-09 | $92.71 | $99.63 | 0 |
| 2025-07-08 | $92.71 | $99.63 | 0 |
| 2025-07-07 | $92.71 | $99.63 | 100 |
| 2025-07-03 | $96.49 | $103.69 | 0 |
| 2025-07-02 | $96.49 | $103.69 | 100 |
| 2025-07-01 | $94.72 | $101.79 | 0 |
| 2025-06-30 | $94.72 | $101.79 | 100 |
| 2025-06-27 | $93.76 | $100.75 | 100 |
| 2025-06-26 | $92.25 | $99.13 | 1,000 |
| 2025-06-25 | $92.40 | $99.29 | 0 |
| 2025-06-24 | $92.40 | $99.29 | 100 |
| 2025-06-23 | $92.47 | $99.37 | 100 |
| 2025-06-20 | $93.55 | $100.53 | 100 |
| 2025-06-18 | $95.34 | $102.45 | 100 |
| 2025-06-17 | $94.25 | $101.28 | 100 |
| 2025-06-16 | $97.25 | $104.50 | 131,700 |
| 2025-06-13 | $97.61 | $104.89 | 700 |
| 2025-06-12 | $105.39 | $113.25 | 1,500 |
| 2025-06-11 | $97.58 | $104.86 | 600 |
| 2025-06-10 | $97.46 | $104.73 | 1,100 |
| 2025-06-09 | $97.82 | $105.11 | 300 |
| 2025-06-06 | $100.83 | $108.35 | 400 |
| 2025-06-05 | $98.37 | $105.70 | 500 |
| 2025-06-04 | $97.88 | $105.18 | 500 |
| 2025-06-03 | $97.28 | $104.53 | 200 |
| 2025-06-02 | $101.11 | $108.65 | 300 |
| 2025-05-30 | $99.56 | $106.98 | 600 |
| 2025-05-29 | $101.07 | $108.61 | 3,100 |
| 2025-05-28 | $98.67 | $106.03 | 200 |
| 2025-05-27 | $101.49 | $109.06 | 300 |
| 2025-05-23 | $107.57 | $115.59 | 500 |
| 2025-05-22 | $101.99 | $109.60 | 200 |
| 2025-05-21 | $109.64 | $117.82 | 100 |
| 2025-05-20 | $108.67 | $116.77 | 300 |
| 2025-05-19 | $109.27 | $117.42 | 200 |
| 2025-05-16 | $101.53 | $109.10 | 700 |
| 2025-05-15 | $109.64 | $117.82 | 900 |
| 2025-05-14 | $107.86 | $115.90 | 100 |
| 2025-05-13 | $116.00 | $124.65 | 100 |
| 2025-05-12 | $120.15 | $129.11 | 600 |
| 2025-05-09 | $117.39 | $126.15 | 200 |
| 2025-05-08 | $125.37 | $134.72 | 1,100 |
| 2025-05-07 | $124.20 | $133.46 | 100 |
| 2025-05-06 | $114.25 | $122.77 | 300 |
| 2025-05-05 | $113.64 | $122.12 | 1,500 |
| 2025-05-02 | $112.77 | $121.18 | 600 |
| 2025-05-01 | $118.12 | $126.92 | 300 |
| 2025-04-30 | $116.16 | $124.82 | 200 |
| 2025-04-29 | $116.03 | $124.68 | 400 |
| 2025-04-28 | $116.06 | $124.72 | 700 |
| 2025-04-25 | $110.88 | $119.14 | 700 |
| 2025-04-24 | $112.44 | $120.82 | 500 |
| 2025-04-23 | $124.98 | $134.30 | 100 |
| 2025-04-22 | $123.68 | $132.91 | 200 |
| 2025-04-21 | $126.42 | $135.85 | 800 |
| 2025-04-17 | $115.18 | $123.76 | 500 |
| 2025-04-16 | $124.36 | $133.64 | 200 |
| 2025-04-15 | $114.01 | $122.51 | 200 |
| 2025-04-14 | $116.68 | $125.38 | 500 |
| 2025-04-11 | $117.03 | $125.75 | 500 |
| 2025-04-10 | $115.29 | $123.88 | 100 |
| 2025-04-09 | $114.70 | $123.26 | 700 |
| 2025-04-08 | $109.13 | $117.26 | 600 |
| 2025-04-07 | $99.76 | $107.20 | 1,200 |
| 2025-04-04 | $106.53 | $114.47 | 1,300 |
| 2025-04-03 | $98.21 | $105.53 | 900 |
| 2025-04-02 | $93.79 | $100.78 | 500 |
| 2025-04-01 | $94.58 | $101.63 | 300 |
| 2025-03-31 | $98.04 | $105.35 | 600 |
| 2025-03-28 | $94.29 | $101.32 | 1,200 |
| 2025-03-27 | $94.06 | $100.97 | 500 |
| 2025-03-26 | $93.73 | $100.61 | 400 |
| 2025-03-25 | $94.88 | $101.85 | 500 |
| 2025-03-24 | $97.13 | $104.26 | 1,300 |
| 2025-03-21 | $98.57 | $105.81 | 300 |
| 2025-03-20 | $100.93 | $108.34 | 400 |
| 2025-03-19 | $101.12 | $108.55 | 300 |
| 2025-03-18 | $98.55 | $105.79 | 300 |
| 2025-03-17 | $97.63 | $104.80 | 700 |
| 2025-03-14 | $99.47 | $106.77 | 1,500 |
| 2025-03-13 | $105.32 | $113.05 | 400 |
| 2025-03-12 | $103.65 | $111.26 | 600 |
| 2025-03-11 | $108.48 | $116.45 | 400 |
| 2025-03-10 | $105.02 | $112.73 | 900 |
| 2025-03-07 | $108.78 | $116.76 | 400 |
| 2025-03-06 | $107.24 | $115.11 | 600 |
| 2025-03-05 | $108.31 | $116.26 | 300 |
| 2025-03-04 | $99.87 | $107.20 | 400 |
| 2025-03-03 | $107.63 | $115.53 | 200 |
| 2025-02-28 | $100.20 | $107.55 | 300 |
| 2025-02-27 | $103.11 | $110.68 | 200 |
| 2025-02-26 | $106.73 | $114.57 | 300 |
| 2025-02-25 | $105.49 | $113.24 | 500 |
| 2025-02-24 | $102.95 | $110.51 | 700 |
| 2025-02-21 | $102.50 | $110.03 | 800 |
| 2025-02-20 | $96.75 | $103.85 | 400 |
| 2025-02-19 | $112.73 | $121.01 | 400 |
| 2025-02-18 | $104.27 | $111.93 | 700 |
| 2025-02-14 | $104.27 | $111.93 | 300 |
| 2025-02-13 | $113.93 | $122.29 | 900 |
| 2025-02-12 | $102.36 | $109.88 | 400 |
| 2025-02-11 | $115.25 | $123.71 | 400 |
| 2025-02-10 | $122.59 | $131.60 | 900 |
| 2025-02-07 | $115.10 | $123.55 | 400 |
| 2025-02-06 | $116.19 | $124.72 | 300 |
| 2025-02-05 | $111.23 | $119.40 | 700 |
| 2025-02-04 | $110.21 | $118.30 | 200 |
| 2025-02-03 | $112.16 | $120.40 | 800 |
| 2025-01-31 | $114.50 | $122.90 | 500 |
| 2025-01-30 | $115.96 | $124.47 | 400 |
| 2025-01-29 | $113.95 | $122.32 | 100 |
| 2025-01-28 | $115.76 | $124.25 | 200 |
| 2025-01-27 | $119.00 | $127.74 | 900 |
| 2025-01-24 | $117.42 | $126.04 | 400 |
| 2025-01-23 | $115.24 | $123.70 | 500 |
| 2025-01-22 | $119.33 | $128.09 | 2,200 |
| 2025-01-21 | $119.76 | $128.56 | 2,500 |
| 2025-01-17 | $117.79 | $126.43 | 300 |
| 2025-01-16 | $118.60 | $127.31 | 400 |
| 2025-01-15 | $112.64 | $120.91 | 200 |
| 2025-01-14 | $111.42 | $119.60 | 300 |
| 2025-01-13 | $112.54 | $120.80 | 1,800 |
| 2025-01-10 | $113.02 | $121.32 | 800 |
| 2025-01-08 | $113.46 | $121.79 | 100 |
| 2025-01-07 | $121.15 | $130.04 | 2,200 |
| 2025-01-06 | $114.37 | $122.77 | 600 |
| 2025-01-03 | $114.50 | $122.91 | 500 |
| 2025-01-02 | $117.49 | $126.12 | 600 |