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
- 2010-06-07 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 | $15.80 | $31.15 | 900 |
| 2025-12-30 | $15.78 | $31.11 | 300 |
| 2025-12-29 | $15.47 | $30.49 | 400 |
| 2025-12-26 | $14.95 | $29.47 | 3,200 |
| 2025-12-24 | $15.26 | $30.08 | 0 |
| 2025-12-23 | $15.26 | $30.08 | 800 |
| 2025-12-22 | $14.92 | $29.41 | 700 |
| 2025-12-19 | $15.26 | $30.08 | 76,300 |
| 2025-12-18 | $15.39 | $30.34 | 1,100 |
| 2025-12-17 | $15.47 | $30.49 | 1,100 |
| 2025-12-16 | $15.36 | $30.28 | 600 |
| 2025-12-15 | $15.35 | $30.26 | 500 |
| 2025-12-12 | $14.93 | $29.43 | 300 |
| 2025-12-11 | $14.81 | $29.19 | 2,300 |
| 2025-12-10 | $14.77 | $29.11 | 1,000 |
| 2025-12-09 | $14.78 | $29.13 | 1,100 |
| 2025-12-08 | $15.02 | $29.61 | 5,000 |
| 2025-12-05 | $15.36 | $30.28 | 1,200 |
| 2025-12-04 | $15.09 | $29.75 | 1,100 |
| 2025-12-03 | $15.46 | $30.48 | 0 |
| 2025-12-02 | $15.46 | $30.48 | 400 |
| 2025-12-01 | $15.37 | $30.30 | 300 |
| 2025-11-28 | $15.58 | $30.71 | 0 |
| 2025-11-26 | $15.58 | $30.71 | 200 |
| 2025-11-25 | $15.21 | $29.98 | 1,200 |
| 2025-11-24 | $14.57 | $28.72 | 600 |
| 2025-11-21 | $15.56 | $30.67 | 2,200 |
| 2025-11-20 | $15.16 | $29.88 | 37,500 |
| 2025-11-19 | $15.57 | $30.69 | 1,300 |
| 2025-11-18 | $15.64 | $30.83 | 82,400 |
| 2025-11-17 | $15.27 | $30.10 | 52,200 |
| 2025-11-14 | $15.40 | $30.36 | 1,500 |
| 2025-11-13 | $15.47 | $30.49 | 100,800 |
| 2025-11-12 | $15.57 | $30.69 | 6,900 |
| 2025-11-11 | $15.79 | $31.13 | 100 |
| 2025-11-10 | $15.37 | $30.30 | 400 |
| 2025-11-07 | $16.04 | $31.62 | 0 |
| 2025-11-06 | $16.04 | $31.62 | 1,600 |
| 2025-11-05 | $15.02 | $29.61 | 200 |
| 2025-11-04 | $15.70 | $30.95 | 77,600 |
| 2025-11-03 | $15.70 | $30.95 | 400 |
| 2025-10-31 | $15.04 | $29.65 | 300 |
| 2025-10-30 | $15.20 | $29.96 | 700 |
| 2025-10-29 | $16.07 | $31.68 | 0 |
| 2025-10-28 | $16.07 | $31.68 | 600 |
| 2025-10-27 | $15.41 | $30.38 | 70,200 |
| 2025-10-24 | $16.25 | $32.03 | 0 |
| 2025-10-23 | $16.25 | $32.03 | 2,900 |
| 2025-10-22 | $15.27 | $30.10 | 600 |
| 2025-10-21 | $15.99 | $31.52 | 800 |
| 2025-10-20 | $15.25 | $30.06 | 0 |
| 2025-10-17 | $15.25 | $30.06 | 200 |
| 2025-10-16 | $15.86 | $31.26 | 69,200 |
| 2025-10-15 | $14.90 | $29.37 | 600 |
| 2025-10-14 | $14.78 | $29.13 | 55,000 |
| 2025-10-13 | $14.60 | $28.78 | 8,100 |
| 2025-10-10 | $14.70 | $28.98 | 4,000 |
| 2025-10-09 | $15.32 | $30.20 | 700 |
| 2025-10-08 | $14.98 | $29.53 | 0 |
| 2025-10-07 | $14.98 | $29.53 | 1,400 |
| 2025-10-06 | $14.88 | $29.33 | 2,400 |
| 2025-10-03 | $15.11 | $29.79 | 500 |
| 2025-10-02 | $14.52 | $28.62 | 61,600 |
| 2025-10-01 | $15.17 | $29.90 | 200 |
| 2025-09-30 | $13.96 | $27.52 | 0 |
| 2025-09-29 | $13.96 | $27.52 | 5,900 |
| 2025-09-26 | $14.79 | $29.15 | 1,200 |
| 2025-09-25 | $14.69 | $28.96 | 2,500 |
| 2025-09-24 | $14.76 | $29.10 | 4,200 |
| 2025-09-23 | $14.43 | $28.44 | 5,400 |
| 2025-09-22 | $14.66 | $28.90 | 900 |
| 2025-09-19 | $13.97 | $27.54 | 0 |
| 2025-09-18 | $13.97 | $27.54 | 300 |
| 2025-09-17 | $14.49 | $28.56 | 9,700 |
| 2025-09-16 | $14.53 | $28.64 | 400 |
| 2025-09-15 | $14.89 | $29.35 | 1,800 |
| 2025-09-12 | $14.43 | $28.44 | 800 |
| 2025-09-11 | $14.12 | $27.83 | 1,900 |
| 2025-09-10 | $13.94 | $27.48 | 100 |
| 2025-09-09 | $14.13 | $27.85 | 2,700 |
| 2025-09-08 | $14.24 | $28.07 | 500 |
| 2025-09-05 | $13.90 | $27.40 | 1,600 |
| 2025-09-04 | $14.07 | $27.74 | 1,300 |
| 2025-09-03 | $13.45 | $26.51 | 1,500 |
| 2025-09-02 | $14.11 | $27.81 | 1,100 |
| 2025-08-29 | $14.69 | $28.96 | 300 |
| 2025-08-28 | $13.92 | $27.44 | 2,400 |
| 2025-08-27 | $14.31 | $28.21 | 300 |
| 2025-08-26 | $14.15 | $27.89 | 1,600 |
| 2025-08-25 | $14.94 | $29.45 | 200 |
| 2025-08-22 | $14.81 | $29.19 | 800 |
| 2025-08-21 | $14.55 | $28.68 | 4,000 |
| 2025-08-20 | $14.32 | $28.23 | 700 |
| 2025-08-19 | $14.09 | $27.77 | 400 |
| 2025-08-18 | $14.71 | $29.00 | 55,600 |
| 2025-08-15 | $14.84 | $29.25 | 400 |
| 2025-08-14 | $14.77 | $29.11 | 600 |
| 2025-08-13 | $14.66 | $28.90 | 500 |
| 2025-08-12 | $14.11 | $27.81 | 0 |
| 2025-08-11 | $14.11 | $27.81 | 400 |
| 2025-08-08 | $14.87 | $29.31 | 2,200 |
| 2025-08-07 | $14.93 | $29.43 | 2,400 |
| 2025-08-06 | $14.41 | $28.41 | 4,900 |
| 2025-08-05 | $14.47 | $28.52 | 1,600 |
| 2025-08-04 | $15.06 | $29.69 | 800 |
| 2025-08-01 | $14.92 | $29.41 | 3,100 |
| 2025-07-31 | $14.06 | $27.72 | 4,800 |
| 2025-07-30 | $14.48 | $28.54 | 264,300 |
| 2025-07-29 | $13.68 | $26.97 | 2,118,100 |
| 2025-07-28 | $14.65 | $28.88 | 3,500 |
| 2025-07-25 | $14.38 | $28.35 | 3,000 |
| 2025-07-24 | $15.02 | $29.61 | 2,000 |
| 2025-07-23 | $15.03 | $29.63 | 1,200 |
| 2025-07-22 | $15.14 | $29.84 | 3,600 |
| 2025-07-21 | $14.60 | $28.78 | 7,600 |
| 2025-07-18 | $14.19 | $27.97 | 2,400 |
| 2025-07-17 | $14.46 | $28.50 | 2,600 |
| 2025-07-16 | $14.50 | $28.58 | 2,200 |
| 2025-07-15 | $14.08 | $27.75 | 53,800 |
| 2025-07-14 | $14.05 | $27.70 | 3,500 |
| 2025-07-11 | $14.50 | $28.58 | 4,800 |
| 2025-07-10 | $14.51 | $28.60 | 1,700 |
| 2025-07-09 | $14.66 | $28.90 | 6,800 |
| 2025-07-08 | $14.51 | $28.60 | 4,000 |
| 2025-07-07 | $14.73 | $29.04 | 3,600 |
| 2025-07-03 | $14.23 | $28.05 | 4,100 |
| 2025-07-02 | $14.70 | $28.98 | 3,900 |
| 2025-07-01 | $14.60 | $28.78 | 4,200 |
| 2025-06-30 | $15.24 | $30.04 | 4,300 |
| 2025-06-27 | $14.82 | $29.21 | 5,400 |
| 2025-06-26 | $14.85 | $29.27 | 20,000 |
| 2025-06-25 | $14.50 | $28.58 | 4,900 |
| 2025-06-24 | $14.51 | $28.60 | 3,500 |
| 2025-06-23 | $14.34 | $28.27 | 3,700 |
| 2025-06-20 | $14.01 | $27.62 | 3,500 |
| 2025-06-18 | $14.39 | $28.37 | 7,600 |
| 2025-06-17 | $14.16 | $27.91 | 3,100 |
| 2025-06-16 | $14.69 | $28.96 | 4,200 |
| 2025-06-13 | $14.34 | $28.27 | 9,600 |
| 2025-06-12 | $14.67 | $28.92 | 14,600 |
| 2025-06-11 | $14.20 | $27.99 | 94,900 |
| 2025-06-10 | $14.21 | $28.01 | 56,100 |
| 2025-06-09 | $14.10 | $27.79 | 2,500 |
| 2025-06-06 | $14.66 | $28.90 | 2,900 |
| 2025-06-05 | $13.91 | $27.42 | 2,600 |
| 2025-06-04 | $14.74 | $29.06 | 10,200 |
| 2025-06-03 | $13.93 | $27.46 | 3,000 |
| 2025-06-02 | $14.58 | $28.74 | 5,600 |
| 2025-05-30 | $14.29 | $28.17 | 10,700 |
| 2025-05-29 | $14.97 | $29.51 | 9,000 |
| 2025-05-28 | $14.38 | $27.53 | 2,300 |
| 2025-05-27 | $14.82 | $28.37 | 1,600 |
| 2025-05-23 | $14.76 | $28.25 | 7,300 |
| 2025-05-22 | $14.62 | $27.99 | 5,800 |
| 2025-05-21 | $14.91 | $28.54 | 2,800 |
| 2025-05-20 | $14.58 | $27.91 | 157,300 |
| 2025-05-19 | $14.70 | $28.14 | 7,500 |
| 2025-05-16 | $14.11 | $27.01 | 8,200 |
| 2025-05-15 | $14.68 | $28.10 | 5,600 |
| 2025-05-14 | $14.13 | $27.05 | 8,900 |
| 2025-05-13 | $14.09 | $26.97 | 1,000 |
| 2025-05-12 | $14.10 | $26.99 | 3,500 |
| 2025-05-09 | $14.04 | $26.88 | 3,400 |
| 2025-05-08 | $13.81 | $26.43 | 2,600 |
| 2025-05-07 | $15.12 | $28.94 | 7,100 |
| 2025-05-06 | $14.38 | $27.53 | 3,500 |
| 2025-05-05 | $14.75 | $28.23 | 3,800 |
| 2025-05-02 | $14.92 | $28.56 | 3,600 |
| 2025-05-01 | $15.02 | $28.75 | 2,600 |
| 2025-04-30 | $14.41 | $27.58 | 1,100 |
| 2025-04-29 | $14.24 | $27.26 | 11,100 |
| 2025-04-28 | $14.27 | $27.32 | 17,000 |
| 2025-04-25 | $14.24 | $27.26 | 2,400 |
| 2025-04-24 | $14.28 | $27.33 | 2,400 |
| 2025-04-23 | $14.85 | $28.43 | 1,600 |
| 2025-04-22 | $14.61 | $27.97 | 5,300 |
| 2025-04-21 | $14.08 | $26.95 | 5,000 |
| 2025-04-17 | $14.25 | $27.28 | 121,500 |
| 2025-04-16 | $14.77 | $28.27 | 238,700 |
| 2025-04-15 | $13.81 | $26.43 | 91,900 |
| 2025-04-14 | $13.65 | $26.13 | 6,000 |
| 2025-04-11 | $13.63 | $26.09 | 33,400 |
| 2025-04-10 | $12.90 | $24.69 | 8,300 |
| 2025-04-09 | $13.61 | $26.05 | 15,100 |
| 2025-04-08 | $13.08 | $25.04 | 11,800 |
| 2025-04-07 | $12.56 | $24.04 | 12,900 |
| 2025-04-04 | $13.42 | $25.69 | 7,400 |
| 2025-04-03 | $13.81 | $26.43 | 5,000 |
| 2025-04-02 | $13.00 | $24.88 | 1,900 |
| 2025-04-01 | $12.98 | $24.85 | 1,700 |
| 2025-03-31 | $12.97 | $24.83 | 4,200 |
| 2025-03-28 | $12.96 | $24.81 | 5,700 |
| 2025-03-27 | $12.65 | $24.21 | 3,300 |
| 2025-03-26 | $12.62 | $24.16 | 2,800 |
| 2025-03-25 | $12.29 | $23.53 | 3,000 |
| 2025-03-24 | $13.07 | $25.02 | 8,000 |
| 2025-03-21 | $12.82 | $24.54 | 32,600 |
| 2025-03-20 | $13.19 | $25.25 | 1,600 |
| 2025-03-19 | $12.72 | $24.35 | 3,800 |
| 2025-03-18 | $12.67 | $24.25 | 2,600 |
| 2025-03-17 | $12.64 | $24.20 | 19,900 |
| 2025-03-14 | $12.47 | $23.87 | 5,600 |
| 2025-03-13 | $12.43 | $23.79 | 5,700 |
| 2025-03-12 | $12.34 | $23.62 | 9,400 |
| 2025-03-11 | $12.62 | $24.16 | 1,800 |
| 2025-03-10 | $12.42 | $23.77 | 20,100 |
| 2025-03-07 | $11.54 | $22.09 | 13,700 |
| 2025-03-06 | $11.71 | $22.42 | 10,400 |
| 2025-03-05 | $12.14 | $23.24 | 3,200 |
| 2025-03-04 | $12.18 | $23.31 | 3,600 |
| 2025-03-03 | $12.56 | $24.04 | 14,600 |
| 2025-02-28 | $12.12 | $23.20 | 32,900 |
| 2025-02-27 | $12.25 | $23.45 | 6,700 |
| 2025-02-26 | $12.54 | $24.00 | 4,800 |
| 2025-02-25 | $12.37 | $23.68 | 3,600 |
| 2025-02-24 | $12.26 | $23.47 | 22,100 |
| 2025-02-21 | $12.12 | $23.20 | 8,500 |
| 2025-02-20 | $12.30 | $23.54 | 6,400 |
| 2025-02-19 | $12.05 | $23.07 | 8,800 |
| 2025-02-18 | $11.81 | $22.61 | 26,200 |
| 2025-02-14 | $12.05 | $23.07 | 7,700 |
| 2025-02-13 | $12.50 | $23.93 | 27,200 |
| 2025-02-12 | $11.90 | $22.78 | 7,400 |
| 2025-02-11 | $12.21 | $23.37 | 5,200 |
| 2025-02-10 | $12.14 | $23.24 | 9,000 |
| 2025-02-07 | $12.14 | $23.24 | 9,200 |
| 2025-02-06 | $12.56 | $24.04 | 5,000 |
| 2025-02-05 | $12.36 | $23.66 | 15,300 |
| 2025-02-04 | $12.58 | $24.08 | 10,700 |
| 2025-02-03 | $12.21 | $23.37 | 29,000 |
| 2025-01-31 | $12.00 | $22.97 | 36,900 |
| 2025-01-30 | $12.19 | $23.33 | 15,700 |
| 2025-01-29 | $11.97 | $22.91 | 9,000 |
| 2025-01-28 | $12.08 | $23.12 | 6,800 |
| 2025-01-27 | $12.04 | $23.05 | 40,700 |
| 2025-01-24 | $12.06 | $23.09 | 22,300 |
| 2025-01-23 | $11.92 | $22.82 | 31,900 |
| 2025-01-22 | $12.63 | $24.18 | 14,900 |
| 2025-01-21 | $12.06 | $23.09 | 118,500 |
| 2025-01-17 | $11.76 | $22.51 | 32,600 |
| 2025-01-16 | $11.79 | $22.57 | 22,400 |
| 2025-01-15 | $11.29 | $21.61 | 7,100 |
| 2025-01-14 | $11.38 | $21.78 | 9,700 |
| 2025-01-13 | $11.57 | $22.15 | 130,200 |
| 2025-01-10 | $11.75 | $22.49 | 67,300 |
| 2025-01-08 | $11.26 | $21.55 | 3,200 |
| 2025-01-07 | $11.92 | $22.82 | 6,900 |
| 2025-01-06 | $11.98 | $22.93 | 75,900 |
| 2025-01-03 | $11.73 | $22.45 | 12,600 |
| 2025-01-02 | $12.13 | $23.22 | 15,100 |