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
- 2024-08-15 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 | $18.66 | $18.66 | 24,900 |
| 2025-12-30 | $18.60 | $18.60 | 25,700 |
| 2025-12-29 | $18.35 | $18.35 | 13,100 |
| 2025-12-26 | $18.55 | $18.55 | 20,700 |
| 2025-12-24 | $18.45 | $18.45 | 9,500 |
| 2025-12-23 | $18.96 | $18.96 | 19,200 |
| 2025-12-22 | $19.10 | $19.10 | 20,000 |
| 2025-12-19 | $19.13 | $19.13 | 98,500 |
| 2025-12-18 | $18.83 | $18.83 | 50,700 |
| 2025-12-17 | $18.13 | $18.13 | 38,100 |
| 2025-12-16 | $17.76 | $17.76 | 28,200 |
| 2025-12-15 | $18.10 | $18.10 | 23,700 |
| 2025-12-12 | $18.25 | $18.25 | 15,800 |
| 2025-12-11 | $17.84 | $17.84 | 24,900 |
| 2025-12-10 | $17.74 | $17.74 | 22,400 |
| 2025-12-09 | $18.06 | $18.06 | 10,400 |
| 2025-12-08 | $18.04 | $18.04 | 13,100 |
| 2025-12-05 | $18.08 | $18.08 | 9,500 |
| 2025-12-04 | $17.91 | $17.91 | 34,600 |
| 2025-12-03 | $17.91 | $17.91 | 17,900 |
| 2025-12-02 | $17.39 | $17.39 | 4,600 |
| 2025-12-01 | $17.84 | $17.84 | 15,000 |
| 2025-11-28 | $17.72 | $17.72 | 19,300 |
| 2025-11-26 | $17.23 | $17.23 | 15,800 |
| 2025-11-25 | $16.94 | $16.94 | 8,700 |
| 2025-11-24 | $16.54 | $16.54 | 31,500 |
| 2025-11-21 | $16.14 | $16.14 | 28,700 |
| 2025-11-20 | $15.77 | $15.77 | 18,500 |
| 2025-11-19 | $17.05 | $17.05 | 11,000 |
| 2025-11-18 | $17.19 | $17.19 | 10,000 |
| 2025-11-17 | $16.94 | $16.94 | 33,400 |
| 2025-11-14 | $17.05 | $17.05 | 13,900 |
| 2025-11-13 | $16.84 | $16.84 | 42,800 |
| 2025-11-12 | $17.70 | $17.70 | 15,700 |
| 2025-11-11 | $16.94 | $16.94 | 45,900 |
| 2025-11-10 | $17.00 | $17.00 | 17,800 |
| 2025-11-07 | $16.29 | $16.29 | 16,600 |
| 2025-11-06 | $16.22 | $16.22 | 97,100 |
| 2025-11-05 | $15.73 | $15.73 | 34,400 |
| 2025-11-04 | $15.08 | $15.08 | 37,300 |
| 2025-11-03 | $15.84 | $15.84 | 24,600 |
| 2025-10-31 | $16.24 | $16.24 | 136,700 |
| 2025-10-30 | $15.94 | $15.94 | 41,500 |
| 2025-10-29 | $16.01 | $16.01 | 52,000 |
| 2025-10-28 | $16.43 | $16.43 | 52,400 |
| 2025-10-27 | $16.00 | $16.00 | 4,400 |
| 2025-10-24 | $18.43 | $18.43 | 96,000 |
| 2025-10-23 | $17.87 | $17.87 | 175,700 |
| 2025-10-22 | $17.89 | $17.89 | 77,900 |
| 2025-10-21 | $18.05 | $18.05 | 322,300 |
| 2025-10-20 | $20.35 | $20.35 | 42,800 |
| 2025-10-17 | $18.15 | $18.15 | 106,000 |
| 2025-10-16 | $19.79 | $19.79 | 79,300 |
| 2025-10-15 | $18.50 | $18.50 | 5,900 |
| 2025-10-14 | $18.05 | $18.05 | 40,000 |
| 2025-10-13 | $18.34 | $18.34 | 24,700 |
| 2025-10-10 | $17.74 | $17.74 | 68,400 |
| 2025-10-09 | $18.06 | $18.06 | 48,600 |
| 2025-10-08 | $18.85 | $18.85 | 11,600 |
| 2025-10-07 | $18.31 | $18.31 | 38,100 |
| 2025-10-06 | $18.68 | $18.68 | 14,100 |
| 2025-10-03 | $19.00 | $19.00 | 78,500 |
| 2025-10-02 | $18.55 | $18.55 | 21,400 |
| 2025-10-01 | $19.08 | $19.08 | 15,800 |
| 2025-09-30 | $18.65 | $18.65 | 31,900 |
| 2025-09-29 | $18.57 | $18.57 | 53,500 |
| 2025-09-26 | $18.45 | $18.45 | 58,500 |
| 2025-09-25 | $17.76 | $17.76 | 63,800 |
| 2025-09-24 | $17.74 | $17.74 | 29,100 |
| 2025-09-23 | $17.45 | $17.45 | 30,800 |
| 2025-09-22 | $17.46 | $17.46 | 14,300 |
| 2025-09-19 | $17.29 | $17.29 | 255,800 |
| 2025-09-18 | $16.10 | $16.10 | 25,900 |
| 2025-09-17 | $16.21 | $16.21 | 28,200 |
| 2025-09-16 | $16.43 | $16.43 | 11,400 |
| 2025-09-15 | $16.43 | $16.43 | 55,300 |
| 2025-09-12 | $16.08 | $16.08 | 4,100 |
| 2025-09-11 | $16.15 | $16.15 | 13,200 |
| 2025-09-10 | $15.50 | $15.50 | 10,400 |
| 2025-09-09 | $15.34 | $15.34 | 32,800 |
| 2025-09-08 | $15.29 | $15.29 | 92,800 |
| 2025-09-05 | $15.98 | $15.98 | 65,200 |
| 2025-09-04 | $15.30 | $15.30 | 25,300 |
| 2025-09-03 | $15.23 | $15.23 | 51,400 |
| 2025-09-02 | $15.23 | $15.23 | 21,600 |
| 2025-08-29 | $15.45 | $15.45 | 12,500 |
| 2025-08-28 | $15.42 | $15.42 | 22,900 |
| 2025-08-27 | $15.32 | $15.32 | 9,000 |
| 2025-08-26 | $15.57 | $15.57 | 7,000 |
| 2025-08-25 | $15.16 | $15.16 | 50,300 |
| 2025-08-22 | $15.19 | $15.19 | 135,900 |
| 2025-08-21 | $15.01 | $15.01 | 18,700 |
| 2025-08-20 | $14.27 | $14.27 | 36,200 |
| 2025-08-19 | $14.31 | $14.31 | 29,500 |
| 2025-08-18 | $15.16 | $15.16 | 42,400 |
| 2025-08-15 | $15.07 | $15.07 | 14,200 |
| 2025-08-14 | $15.24 | $15.24 | 16,200 |
| 2025-08-13 | $15.23 | $15.23 | 164,900 |
| 2025-08-12 | $16.31 | $16.31 | 29,900 |
| 2025-08-11 | $15.80 | $15.80 | 15,000 |
| 2025-08-08 | $15.80 | $15.80 | 11,600 |
| 2025-08-07 | $15.55 | $15.55 | 9,000 |
| 2025-08-06 | $15.35 | $15.35 | 41,000 |
| 2025-08-05 | $15.21 | $15.21 | 21,200 |
| 2025-08-04 | $14.65 | $14.65 | 4,100 |
| 2025-08-01 | $14.47 | $14.47 | 11,800 |
| 2025-07-31 | $14.16 | $14.16 | 15,700 |
| 2025-07-30 | $14.02 | $14.02 | 14,000 |
| 2025-07-29 | $14.16 | $14.16 | 7,500 |
| 2025-07-28 | $14.07 | $14.07 | 103,900 |
| 2025-07-25 | $14.44 | $14.44 | 19,700 |
| 2025-07-24 | $14.28 | $14.28 | 40,000 |
| 2025-07-23 | $14.11 | $14.11 | 47,100 |
| 2025-07-22 | $13.87 | $13.86 | 48,700 |
| 2025-07-21 | $13.23 | $13.23 | 5,000 |
| 2025-07-18 | $12.80 | $12.80 | 20,700 |
| 2025-07-17 | $12.60 | $12.60 | 12,000 |
| 2025-07-16 | $12.50 | $12.50 | 8,600 |
| 2025-07-15 | $12.56 | $12.56 | 15,600 |
| 2025-07-14 | $12.43 | $12.43 | 9,600 |
| 2025-07-11 | $12.37 | $12.37 | 15,700 |
| 2025-07-10 | $12.44 | $12.44 | 33,700 |
| 2025-07-09 | $12.35 | $12.35 | 26,300 |
| 2025-07-08 | $11.93 | $11.93 | 31,600 |
| 2025-07-07 | $11.78 | $11.78 | 17,400 |
| 2025-07-03 | $11.80 | $11.80 | 6,100 |
| 2025-07-02 | $11.64 | $11.64 | 25,500 |
| 2025-07-01 | $11.95 | $11.95 | 9,100 |
| 2025-06-30 | $11.67 | $11.67 | 32,200 |
| 2025-06-27 | $11.16 | $11.16 | 4,800 |
| 2025-06-26 | $11.44 | $11.44 | 18,400 |
| 2025-06-25 | $11.13 | $11.13 | 21,100 |
| 2025-06-24 | $10.97 | $10.97 | 14,900 |
| 2025-06-23 | $11.01 | $11.01 | 10,700 |
| 2025-06-20 | $10.82 | $10.82 | 40,100 |
| 2025-06-18 | $11.08 | $11.08 | 42,400 |
| 2025-06-17 | $11.05 | $11.05 | 13,700 |
| 2025-06-16 | $10.94 | $10.94 | 49,600 |
| 2025-06-13 | $11.12 | $11.12 | 264,400 |
| 2025-06-12 | $11.15 | $11.15 | 58,800 |
| 2025-06-11 | $11.26 | $11.26 | 31,000 |
| 2025-06-10 | $11.41 | $11.41 | 14,000 |
| 2025-06-09 | $11.73 | $11.73 | 17,400 |
| 2025-06-06 | $11.93 | $11.93 | 21,800 |
| 2025-06-05 | $11.99 | $11.99 | 48,500 |
| 2025-06-04 | $11.71 | $11.71 | 26,000 |
| 2025-06-03 | $11.67 | $11.67 | 16,300 |
| 2025-06-02 | $11.11 | $11.11 | 24,500 |
| 2025-05-30 | $11.43 | $11.43 | 23,000 |
| 2025-05-29 | $11.15 | $11.15 | 41,400 |
| 2025-05-28 | $11.11 | $11.11 | 53,900 |
| 2025-05-27 | $10.62 | $10.62 | 37,800 |
| 2025-05-23 | $10.89 | $10.89 | 43,500 |
| 2025-05-22 | $10.23 | $10.23 | 52,300 |
| 2025-05-21 | $10.18 | $10.18 | 84,500 |
| 2025-05-20 | $8.67 | $8.67 | 22,600 |
| 2025-05-19 | $8.31 | $8.31 | 1,400 |
| 2025-05-16 | $8.62 | $8.62 | 10,300 |
| 2025-05-15 | $8.53 | $8.53 | 10,600 |
| 2025-05-14 | $8.51 | $8.51 | 46,600 |
| 2025-05-13 | $8.58 | $8.58 | 22,200 |
| 2025-05-12 | $8.67 | $8.67 | 21,400 |
| 2025-05-09 | $8.57 | $8.57 | 14,200 |
| 2025-05-08 | $9.13 | $9.13 | 15,800 |
| 2025-05-07 | $8.97 | $8.97 | 15,500 |
| 2025-05-06 | $9.04 | $9.04 | 10,400 |
| 2025-05-05 | $8.48 | $8.48 | 16,300 |
| 2025-05-02 | $8.59 | $8.59 | 7,000 |
| 2025-05-01 | $8.67 | $8.67 | 3,800 |
| 2025-04-30 | $8.82 | $8.82 | 24,300 |
| 2025-04-29 | $9.16 | $9.16 | 10,400 |
| 2025-04-28 | $9.16 | $9.16 | 8,200 |
| 2025-04-25 | $9.15 | $9.15 | 13,100 |
| 2025-04-24 | $9.15 | $9.15 | 34,000 |
| 2025-04-23 | $8.73 | $8.73 | 17,000 |
| 2025-04-22 | $8.43 | $8.43 | 9,300 |
| 2025-04-21 | $8.42 | $8.42 | 14,900 |
| 2025-04-17 | $8.42 | $8.42 | 9,400 |
| 2025-04-16 | $8.28 | $8.28 | 26,200 |
| 2025-04-15 | $8.44 | $8.44 | 33,100 |
| 2025-04-14 | $8.43 | $8.43 | 6,900 |
| 2025-04-11 | $8.29 | $8.29 | 7,200 |
| 2025-04-10 | $7.88 | $7.88 | 25,000 |
| 2025-04-09 | $8.29 | $8.29 | 49,800 |
| 2025-04-08 | $7.49 | $7.49 | 60,000 |
| 2025-04-07 | $7.82 | $7.82 | 24,300 |
| 2025-04-04 | $8.47 | $8.47 | 22,400 |
| 2025-04-03 | $8.89 | $8.89 | 11,900 |
| 2025-04-02 | $8.94 | $8.94 | 39,200 |
| 2025-04-01 | $8.96 | $8.96 | 35,600 |
| 2025-03-31 | $9.11 | $9.11 | 25,400 |
| 2025-03-28 | $9.37 | $9.37 | 8,400 |
| 2025-03-27 | $9.56 | $9.56 | 13,700 |
| 2025-03-26 | $9.67 | $9.67 | 19,400 |
| 2025-03-25 | $10.08 | $10.08 | 16,100 |
| 2025-03-24 | $9.64 | $9.64 | 600 |
| 2025-03-21 | $9.57 | $9.57 | 3,600 |
| 2025-03-20 | $9.57 | $9.57 | 5,000 |
| 2025-03-19 | $9.50 | $9.50 | 9,200 |
| 2025-03-18 | $9.47 | $9.47 | 11,800 |
| 2025-03-17 | $9.49 | $9.49 | 8,400 |
| 2025-03-14 | $9.34 | $9.34 | 19,600 |
| 2025-03-13 | $9.00 | $9.00 | 9,400 |
| 2025-03-12 | $9.17 | $9.17 | 7,400 |
| 2025-03-11 | $9.18 | $9.18 | 20,400 |
| 2025-03-10 | $8.99 | $8.99 | 27,900 |
| 2025-03-07 | $9.81 | $9.81 | 11,900 |
| 2025-03-06 | $9.64 | $9.64 | 18,300 |
| 2025-03-05 | $9.65 | $9.65 | 14,400 |
| 2025-03-04 | $9.41 | $9.41 | 30,600 |
| 2025-03-03 | $9.45 | $9.45 | 28,000 |
| 2025-02-28 | $9.59 | $9.59 | 47,100 |
| 2025-02-27 | $9.70 | $9.70 | 4,600 |
| 2025-02-26 | $9.78 | $9.78 | 9,200 |
| 2025-02-25 | $9.51 | $9.51 | 11,000 |
| 2025-02-24 | $9.54 | $9.54 | 5,200 |
| 2025-02-21 | $9.82 | $9.82 | 15,600 |
| 2025-02-20 | $9.90 | $9.90 | 92,900 |
| 2025-02-19 | $9.68 | $9.68 | 123,200 |
| 2025-02-18 | $9.96 | $9.96 | 8,400 |
| 2025-02-14 | $9.99 | $9.99 | 2,900 |
| 2025-02-13 | $9.57 | $9.57 | 8,900 |
| 2025-02-12 | $9.36 | $9.36 | 9,000 |
| 2025-02-11 | $9.37 | $9.37 | 8,400 |
| 2025-02-10 | $9.53 | $9.53 | 13,000 |
| 2025-02-07 | $9.53 | $9.53 | 8,400 |
| 2025-02-06 | $9.46 | $9.46 | 31,400 |
| 2025-02-05 | $9.50 | $9.50 | 12,700 |
| 2025-02-04 | $9.42 | $9.42 | 22,600 |
| 2025-02-03 | $8.92 | $8.92 | 21,400 |
| 2025-01-31 | $9.02 | $9.02 | 19,200 |
| 2025-01-30 | $9.38 | $9.38 | 22,200 |
| 2025-01-29 | $9.18 | $9.18 | 39,500 |
| 2025-01-28 | $9.45 | $9.45 | 12,500 |
| 2025-01-27 | $9.60 | $9.60 | 22,000 |
| 2025-01-24 | $10.10 | $10.10 | 17,100 |
| 2025-01-23 | $9.87 | $9.87 | 23,300 |
| 2025-01-22 | $10.32 | $10.32 | 31,200 |
| 2025-01-21 | $10.18 | $10.18 | 11,300 |
| 2025-01-17 | $10.13 | $10.13 | 22,900 |
| 2025-01-16 | $10.24 | $10.24 | 0 |
| 2025-01-15 | $10.24 | $10.24 | 23,400 |
| 2025-01-14 | $10.06 | $10.06 | 21,900 |
| 2025-01-13 | $10.02 | $10.02 | 29,300 |
| 2025-01-10 | $10.06 | $10.06 | 11,000 |
| 2025-01-08 | $9.77 | $9.77 | 19,300 |
| 2025-01-07 | $9.57 | $9.57 | 12,200 |
| 2025-01-06 | $9.45 | $9.45 | 17,800 |
| 2025-01-03 | $9.22 | $9.22 | 21,400 |
| 2025-01-02 | $9.16 | $9.16 | 14,700 |