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
- 2021-08-20 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 | $15.93 | $24.19 | 135,400 |
| 2025-12-30 | $15.82 | $23.37 | 251,100 |
| 2025-12-29 | $15.59 | $23.03 | 258,200 |
| 2025-12-26 | $15.19 | $22.44 | 154,000 |
| 2025-12-24 | $15.02 | $22.19 | 92,600 |
| 2025-12-23 | $14.97 | $22.12 | 169,700 |
| 2025-12-22 | $14.80 | $21.87 | 278,800 |
| 2025-12-19 | $14.40 | $21.28 | 310,700 |
| 2025-12-18 | $14.25 | $21.06 | 316,200 |
| 2025-12-17 | $13.75 | $20.32 | 119,500 |
| 2025-12-16 | $13.84 | $20.45 | 216,700 |
| 2025-12-15 | $13.64 | $20.15 | 257,300 |
| 2025-12-12 | $13.60 | $20.10 | 567,200 |
| 2025-12-11 | $12.71 | $18.78 | 32,000 |
| 2025-12-10 | $12.72 | $18.80 | 19,500 |
| 2025-12-09 | $12.53 | $18.51 | 28,700 |
| 2025-12-08 | $12.41 | $18.34 | 41,000 |
| 2025-12-05 | $12.50 | $18.47 | 23,000 |
| 2025-12-04 | $12.50 | $18.47 | 27,600 |
| 2025-12-03 | $12.45 | $18.40 | 48,000 |
| 2025-12-02 | $12.59 | $18.60 | 29,200 |
| 2025-12-01 | $12.65 | $18.69 | 34,000 |
| 2025-11-28 | $12.83 | $18.96 | 16,200 |
| 2025-11-26 | $12.76 | $18.85 | 87,000 |
| 2025-11-25 | $12.65 | $18.69 | 49,200 |
| 2025-11-24 | $12.24 | $18.09 | 64,100 |
| 2025-11-21 | $12.45 | $18.40 | 79,700 |
| 2025-11-20 | $12.70 | $18.77 | 27,000 |
| 2025-11-19 | $12.61 | $18.63 | 48,100 |
| 2025-11-18 | $12.60 | $18.62 | 80,800 |
| 2025-11-17 | $12.68 | $18.74 | 78,200 |
| 2025-11-14 | $12.75 | $18.84 | 57,800 |
| 2025-11-13 | $12.85 | $18.98 | 88,200 |
| 2025-11-12 | $12.91 | $19.08 | 76,900 |
| 2025-11-11 | $12.92 | $19.09 | 29,200 |
| 2025-11-10 | $12.99 | $19.19 | 77,800 |
| 2025-11-07 | $13.05 | $19.29 | 26,000 |
| 2025-11-06 | $13.00 | $19.21 | 73,400 |
| 2025-11-05 | $12.90 | $19.06 | 38,400 |
| 2025-11-04 | $13.02 | $19.24 | 26,100 |
| 2025-11-03 | $12.98 | $19.18 | 35,700 |
| 2025-10-31 | $12.99 | $19.20 | 28,500 |
| 2025-10-30 | $13.05 | $19.28 | 26,500 |
| 2025-10-29 | $13.04 | $19.26 | 28,000 |
| 2025-10-28 | $13.08 | $19.33 | 35,400 |
| 2025-10-27 | $13.14 | $19.42 | 42,300 |
| 2025-10-24 | $13.15 | $19.43 | 40,400 |
| 2025-10-23 | $13.17 | $19.46 | 19,200 |
| 2025-10-22 | $13.06 | $19.30 | 22,700 |
| 2025-10-21 | $12.85 | $18.99 | 21,900 |
| 2025-10-20 | $12.96 | $19.15 | 26,400 |
| 2025-10-17 | $12.91 | $19.08 | 16,900 |
| 2025-10-16 | $12.95 | $19.14 | 30,900 |
| 2025-10-15 | $12.96 | $19.15 | 51,600 |
| 2025-10-14 | $13.05 | $19.28 | 16,400 |
| 2025-10-13 | $12.79 | $18.90 | 22,400 |
| 2025-10-10 | $12.80 | $18.91 | 73,900 |
| 2025-10-09 | $13.03 | $19.25 | 39,000 |
| 2025-10-08 | $13.01 | $19.22 | 18,500 |
| 2025-10-07 | $13.05 | $19.28 | 48,200 |
| 2025-10-06 | $13.00 | $19.21 | 75,900 |
| 2025-10-03 | $13.03 | $19.25 | 101,500 |
| 2025-10-02 | $13.11 | $19.37 | 127,500 |
| 2025-10-01 | $13.15 | $19.42 | 119,500 |
| 2025-09-30 | $13.26 | $19.59 | 119,700 |
| 2025-09-29 | $13.65 | $19.53 | 222,200 |
| 2025-09-26 | $13.68 | $19.58 | 109,000 |
| 2025-09-25 | $13.83 | $19.79 | 79,400 |
| 2025-09-24 | $14.15 | $20.25 | 24,600 |
| 2025-09-23 | $14.15 | $20.25 | 30,100 |
| 2025-09-22 | $13.93 | $19.93 | 46,500 |
| 2025-09-19 | $14.01 | $20.05 | 48,900 |
| 2025-09-18 | $14.20 | $20.32 | 42,000 |
| 2025-09-17 | $14.12 | $20.21 | 44,700 |
| 2025-09-16 | $14.00 | $20.04 | 39,800 |
| 2025-09-15 | $14.09 | $20.16 | 65,200 |
| 2025-09-12 | $13.80 | $19.75 | 50,800 |
| 2025-09-11 | $13.80 | $19.75 | 105,300 |
| 2025-09-10 | $13.54 | $19.38 | 154,300 |
| 2025-09-09 | $13.75 | $19.68 | 150,200 |
| 2025-09-08 | $13.88 | $19.86 | 177,600 |
| 2025-09-05 | $13.68 | $19.58 | 93,000 |
| 2025-09-04 | $13.80 | $19.75 | 39,300 |
| 2025-09-03 | $13.71 | $19.62 | 70,000 |
| 2025-09-02 | $13.85 | $19.82 | 68,600 |
| 2025-08-29 | $13.90 | $19.89 | 43,000 |
| 2025-08-28 | $13.91 | $19.91 | 107,400 |
| 2025-08-27 | $13.85 | $19.82 | 52,900 |
| 2025-08-26 | $13.84 | $19.81 | 55,700 |
| 2025-08-25 | $13.75 | $19.68 | 82,600 |
| 2025-08-22 | $13.90 | $19.89 | 111,000 |
| 2025-08-21 | $14.09 | $20.16 | 48,100 |
| 2025-08-20 | $13.81 | $19.76 | 34,800 |
| 2025-08-19 | $13.94 | $19.95 | 88,300 |
| 2025-08-18 | $13.90 | $19.89 | 50,100 |
| 2025-08-15 | $14.30 | $20.46 | 117,900 |
| 2025-08-14 | $14.68 | $21.01 | 32,900 |
| 2025-08-13 | $14.83 | $21.22 | 74,800 |
| 2025-08-12 | $14.52 | $20.78 | 56,400 |
| 2025-08-11 | $14.20 | $20.32 | 93,600 |
| 2025-08-08 | $13.71 | $19.62 | 49,000 |
| 2025-08-07 | $13.62 | $19.49 | 90,400 |
| 2025-08-06 | $13.85 | $19.82 | 25,800 |
| 2025-08-05 | $13.96 | $19.97 | 20,400 |
| 2025-08-04 | $14.06 | $20.12 | 16,700 |
| 2025-08-01 | $13.95 | $19.96 | 22,700 |
| 2025-07-31 | $14.04 | $20.09 | 31,100 |
| 2025-07-30 | $13.95 | $19.96 | 39,100 |
| 2025-07-29 | $13.91 | $19.91 | 58,200 |
| 2025-07-28 | $13.90 | $19.89 | 19,300 |
| 2025-07-25 | $13.95 | $19.96 | 12,500 |
| 2025-07-24 | $13.88 | $19.86 | 27,500 |
| 2025-07-23 | $13.92 | $19.92 | 17,000 |
| 2025-07-22 | $13.79 | $19.73 | 18,700 |
| 2025-07-21 | $13.95 | $19.96 | 25,700 |
| 2025-07-18 | $13.79 | $19.73 | 22,100 |
| 2025-07-17 | $13.74 | $19.66 | 71,500 |
| 2025-07-16 | $14.11 | $20.19 | 26,300 |
| 2025-07-15 | $14.10 | $20.18 | 18,900 |
| 2025-07-14 | $14.00 | $20.03 | 32,800 |
| 2025-07-11 | $13.90 | $19.89 | 40,900 |
| 2025-07-10 | $13.97 | $19.99 | 32,400 |
| 2025-07-09 | $14.16 | $20.26 | 28,700 |
| 2025-07-08 | $13.73 | $19.65 | 31,900 |
| 2025-07-07 | $13.56 | $19.41 | 69,200 |
| 2025-07-03 | $13.91 | $19.91 | 43,800 |
| 2025-07-02 | $14.10 | $20.18 | 34,700 |
| 2025-07-01 | $14.23 | $20.36 | 28,800 |
| 2025-06-30 | $14.46 | $20.69 | 28,000 |
| 2025-06-27 | $14.62 | $20.31 | 51,400 |
| 2025-06-26 | $14.69 | $20.40 | 25,400 |
| 2025-06-25 | $14.71 | $20.43 | 19,000 |
| 2025-06-24 | $14.78 | $20.53 | 48,700 |
| 2025-06-23 | $14.61 | $20.29 | 37,700 |
| 2025-06-20 | $14.66 | $20.36 | 26,300 |
| 2025-06-18 | $14.72 | $20.45 | 16,900 |
| 2025-06-17 | $14.85 | $20.63 | 20,800 |
| 2025-06-16 | $14.87 | $20.65 | 20,500 |
| 2025-06-13 | $14.86 | $20.64 | 23,900 |
| 2025-06-12 | $14.90 | $20.70 | 14,800 |
| 2025-06-11 | $14.80 | $20.56 | 24,900 |
| 2025-06-10 | $14.80 | $20.56 | 33,100 |
| 2025-06-09 | $14.49 | $20.13 | 25,200 |
| 2025-06-06 | $14.45 | $20.07 | 12,400 |
| 2025-06-05 | $14.40 | $20.00 | 25,100 |
| 2025-06-04 | $14.68 | $20.39 | 9,700 |
| 2025-06-03 | $14.75 | $20.49 | 12,600 |
| 2025-06-02 | $14.42 | $20.02 | 17,300 |
| 2025-05-30 | $14.32 | $19.89 | 10,900 |
| 2025-05-29 | $14.25 | $19.79 | 26,300 |
| 2025-05-28 | $14.39 | $19.99 | 17,900 |
| 2025-05-27 | $14.20 | $19.72 | 28,600 |
| 2025-05-23 | $14.20 | $19.72 | 37,600 |
| 2025-05-22 | $14.18 | $19.70 | 51,500 |
| 2025-05-21 | $14.63 | $20.31 | 20,400 |
| 2025-05-20 | $14.95 | $20.77 | 19,700 |
| 2025-05-19 | $14.94 | $20.75 | 26,600 |
| 2025-05-16 | $14.95 | $20.77 | 21,800 |
| 2025-05-15 | $14.97 | $20.79 | 36,700 |
| 2025-05-14 | $14.60 | $20.28 | 22,800 |
| 2025-05-13 | $14.33 | $19.90 | 34,400 |
| 2025-05-12 | $14.25 | $19.79 | 35,100 |
| 2025-05-09 | $14.51 | $20.15 | 42,800 |
| 2025-05-08 | $14.53 | $20.18 | 27,100 |
| 2025-05-07 | $14.43 | $20.04 | 17,800 |
| 2025-05-06 | $14.44 | $20.06 | 18,700 |
| 2025-05-05 | $14.53 | $20.18 | 18,300 |
| 2025-05-02 | $14.27 | $19.82 | 23,100 |
| 2025-05-01 | $14.25 | $19.79 | 14,500 |
| 2025-04-30 | $14.32 | $19.89 | 120,300 |
| 2025-04-29 | $14.37 | $19.96 | 29,400 |
| 2025-04-28 | $14.49 | $20.13 | 34,600 |
| 2025-04-25 | $14.34 | $19.91 | 17,200 |
| 2025-04-24 | $14.43 | $20.04 | 39,600 |
| 2025-04-23 | $14.42 | $20.03 | 10,200 |
| 2025-04-22 | $14.20 | $19.72 | 12,100 |
| 2025-04-21 | $14.29 | $19.85 | 12,600 |
| 2025-04-17 | $14.27 | $19.82 | 32,500 |
| 2025-04-16 | $14.78 | $20.53 | 21,900 |
| 2025-04-15 | $14.99 | $20.82 | 32,700 |
| 2025-04-14 | $13.94 | $19.36 | 41,700 |
| 2025-04-11 | $13.32 | $18.50 | 83,900 |
| 2025-04-10 | $12.66 | $17.58 | 31,000 |
| 2025-04-09 | $12.99 | $18.04 | 77,100 |
| 2025-04-08 | $12.70 | $17.64 | 53,600 |
| 2025-04-07 | $12.57 | $17.46 | 120,100 |
| 2025-04-04 | $13.05 | $18.13 | 140,100 |
| 2025-04-03 | $14.31 | $19.88 | 41,900 |
| 2025-04-02 | $14.35 | $19.93 | 23,000 |
| 2025-04-01 | $14.37 | $19.96 | 34,100 |
| 2025-03-31 | $14.35 | $19.93 | 86,900 |
| 2025-03-28 | $15.15 | $20.45 | 30,300 |
| 2025-03-27 | $15.19 | $20.50 | 27,700 |
| 2025-03-26 | $15.08 | $20.35 | 50,800 |
| 2025-03-25 | $15.06 | $20.32 | 63,100 |
| 2025-03-24 | $15.09 | $20.36 | 28,100 |
| 2025-03-21 | $14.94 | $20.16 | 28,300 |
| 2025-03-20 | $15.00 | $20.24 | 11,400 |
| 2025-03-19 | $15.07 | $20.34 | 34,700 |
| 2025-03-18 | $15.00 | $20.24 | 58,000 |
| 2025-03-17 | $15.11 | $20.39 | 43,100 |
| 2025-03-14 | $15.25 | $20.58 | 24,700 |
| 2025-03-13 | $15.20 | $20.51 | 42,600 |
| 2025-03-12 | $15.45 | $20.85 | 55,300 |
| 2025-03-11 | $15.85 | $21.38 | 75,000 |
| 2025-03-10 | $15.49 | $20.90 | 80,200 |
| 2025-03-07 | $16.00 | $21.59 | 42,600 |
| 2025-03-06 | $16.10 | $21.73 | 25,600 |
| 2025-03-05 | $16.11 | $21.73 | 46,700 |
| 2025-03-04 | $15.95 | $21.53 | 55,300 |
| 2025-03-03 | $15.80 | $21.32 | 28,700 |
| 2025-02-28 | $15.75 | $21.26 | 26,700 |
| 2025-02-27 | $15.78 | $21.30 | 25,500 |
| 2025-02-26 | $15.84 | $21.38 | 50,800 |
| 2025-02-25 | $15.96 | $21.54 | 37,100 |
| 2025-02-24 | $15.73 | $21.22 | 52,000 |
| 2025-02-21 | $15.45 | $20.85 | 46,100 |
| 2025-02-20 | $15.36 | $20.73 | 94,100 |
| 2025-02-19 | $15.65 | $21.12 | 58,200 |
| 2025-02-18 | $15.46 | $20.86 | 138,400 |
| 2025-02-14 | $15.69 | $21.17 | 76,200 |
| 2025-02-13 | $15.85 | $21.39 | 87,100 |
| 2025-02-12 | $16.16 | $21.81 | 49,500 |
| 2025-02-11 | $16.36 | $22.08 | 41,900 |
| 2025-02-10 | $16.41 | $22.15 | 33,400 |
| 2025-02-07 | $16.64 | $22.46 | 16,100 |
| 2025-02-06 | $16.51 | $22.28 | 34,500 |
| 2025-02-05 | $16.63 | $22.44 | 22,500 |
| 2025-02-04 | $16.77 | $22.63 | 29,200 |
| 2025-02-03 | $16.53 | $22.30 | 75,800 |
| 2025-01-31 | $16.79 | $22.66 | 19,500 |
| 2025-01-30 | $16.67 | $22.50 | 33,200 |
| 2025-01-29 | $16.42 | $22.16 | 22,400 |
| 2025-01-28 | $16.47 | $22.22 | 24,300 |
| 2025-01-27 | $16.50 | $22.27 | 48,000 |
| 2025-01-24 | $16.91 | $22.82 | 31,000 |
| 2025-01-23 | $16.88 | $22.78 | 98,000 |
| 2025-01-22 | $16.45 | $22.20 | 148,500 |
| 2025-01-21 | $16.21 | $21.87 | 78,300 |
| 2025-01-17 | $16.18 | $21.84 | 46,800 |
| 2025-01-16 | $16.18 | $21.84 | 45,300 |
| 2025-01-15 | $16.30 | $21.99 | 80,200 |
| 2025-01-14 | $16.29 | $21.98 | 56,100 |
| 2025-01-13 | $16.24 | $21.91 | 81,100 |
| 2025-01-10 | $16.55 | $22.34 | 70,600 |
| 2025-01-08 | $17.01 | $22.96 | 46,800 |
| 2025-01-07 | $17.20 | $23.21 | 35,800 |
| 2025-01-06 | $17.19 | $23.20 | 115,700 |
| 2025-01-03 | $17.15 | $23.14 | 60,800 |
| 2025-01-02 | $17.20 | $23.21 | 91,500 |