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
- 2011-04-06 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 | $13.78 | $22.12 | 20,500 |
| 2025-12-30 | $13.86 | $22.24 | 67,800 |
| 2025-12-29 | $13.78 | $22.12 | 62,000 |
| 2025-12-26 | $13.83 | $22.20 | 68,000 |
| 2025-12-24 | $13.86 | $22.24 | 14,200 |
| 2025-12-23 | $13.78 | $22.12 | 45,600 |
| 2025-12-22 | $13.74 | $22.05 | 61,800 |
| 2025-12-19 | $13.63 | $21.88 | 39,800 |
| 2025-12-18 | $13.60 | $21.83 | 41,600 |
| 2025-12-17 | $13.53 | $21.72 | 12,000 |
| 2025-12-16 | $13.99 | $22.45 | 182,100 |
| 2025-12-15 | $13.56 | $21.76 | 65,700 |
| 2025-12-12 | $13.68 | $21.96 | 54,500 |
| 2025-12-11 | $13.84 | $22.21 | 55,500 |
| 2025-12-10 | $13.87 | $22.26 | 29,200 |
| 2025-12-09 | $13.98 | $22.44 | 60,300 |
| 2025-12-08 | $14.16 | $22.73 | 40,800 |
| 2025-12-05 | $14.35 | $23.03 | 24,400 |
| 2025-12-04 | $14.28 | $22.92 | 35,200 |
| 2025-12-03 | $14.16 | $22.73 | 34,600 |
| 2025-12-02 | $14.39 | $23.10 | 82,200 |
| 2025-12-01 | $14.84 | $23.82 | 109,900 |
| 2025-11-28 | $14.90 | $23.91 | 13,200 |
| 2025-11-26 | $14.84 | $23.82 | 15,000 |
| 2025-11-25 | $14.75 | $23.67 | 72,000 |
| 2025-11-24 | $14.43 | $23.16 | 68,300 |
| 2025-11-21 | $14.72 | $23.62 | 46,300 |
| 2025-11-20 | $14.12 | $22.66 | 85,900 |
| 2025-11-19 | $14.52 | $23.30 | 40,900 |
| 2025-11-18 | $14.33 | $23.00 | 38,800 |
| 2025-11-17 | $14.68 | $23.56 | 65,100 |
| 2025-11-14 | $15.30 | $24.56 | 16,400 |
| 2025-11-13 | $15.10 | $24.23 | 34,000 |
| 2025-11-12 | $15.50 | $24.88 | 19,600 |
| 2025-11-11 | $15.61 | $25.05 | 39,400 |
| 2025-11-10 | $15.44 | $24.78 | 94,000 |
| 2025-11-07 | $14.95 | $23.99 | 41,500 |
| 2025-11-06 | $14.99 | $24.06 | 52,200 |
| 2025-11-05 | $14.70 | $23.59 | 43,300 |
| 2025-11-04 | $15.50 | $24.88 | 47,300 |
| 2025-11-03 | $15.92 | $25.55 | 29,400 |
| 2025-10-31 | $16.74 | $26.87 | 26,200 |
| 2025-10-30 | $16.82 | $27.00 | 36,000 |
| 2025-10-29 | $17.04 | $27.35 | 19,100 |
| 2025-10-28 | $17.14 | $27.51 | 16,000 |
| 2025-10-27 | $17.32 | $27.80 | 24,500 |
| 2025-10-24 | $17.26 | $27.70 | 30,800 |
| 2025-10-23 | $17.13 | $27.49 | 14,000 |
| 2025-10-22 | $16.73 | $26.85 | 13,000 |
| 2025-10-21 | $16.77 | $26.92 | 47,500 |
| 2025-10-20 | $16.20 | $26.00 | 19,500 |
| 2025-10-17 | $16.12 | $25.87 | 20,500 |
| 2025-10-16 | $15.97 | $25.63 | 21,900 |
| 2025-10-15 | $15.73 | $25.25 | 19,900 |
| 2025-10-14 | $15.48 | $24.84 | 38,700 |
| 2025-10-13 | $15.43 | $24.76 | 47,200 |
| 2025-10-10 | $15.58 | $25.01 | 31,300 |
| 2025-10-09 | $15.89 | $25.50 | 31,300 |
| 2025-10-08 | $16.27 | $26.11 | 23,700 |
| 2025-10-07 | $16.00 | $25.68 | 24,800 |
| 2025-10-06 | $16.13 | $25.89 | 25,800 |
| 2025-10-03 | $16.07 | $25.79 | 19,300 |
| 2025-10-02 | $16.29 | $26.14 | 22,000 |
| 2025-10-01 | $16.53 | $26.53 | 50,700 |
| 2025-09-30 | $16.27 | $26.11 | 42,000 |
| 2025-09-29 | $16.60 | $26.64 | 40,800 |
| 2025-09-26 | $16.34 | $26.22 | 36,500 |
| 2025-09-25 | $16.16 | $25.94 | 55,800 |
| 2025-09-24 | $16.28 | $26.13 | 20,300 |
| 2025-09-23 | $16.75 | $26.88 | 32,500 |
| 2025-09-22 | $16.91 | $27.14 | 21,300 |
| 2025-09-19 | $17.11 | $27.46 | 19,000 |
| 2025-09-18 | $17.42 | $27.96 | 39,100 |
| 2025-09-17 | $17.09 | $27.43 | 27,200 |
| 2025-09-16 | $17.11 | $27.46 | 39,200 |
| 2025-09-15 | $17.09 | $27.43 | 36,700 |
| 2025-09-12 | $17.09 | $27.43 | 34,100 |
| 2025-09-11 | $17.00 | $27.28 | 30,000 |
| 2025-09-10 | $16.78 | $26.93 | 22,700 |
| 2025-09-09 | $16.80 | $26.96 | 42,300 |
| 2025-09-08 | $16.93 | $27.17 | 64,000 |
| 2025-09-05 | $16.84 | $27.03 | 43,500 |
| 2025-09-04 | $16.73 | $26.85 | 109,900 |
| 2025-09-03 | $16.42 | $26.35 | 60,600 |
| 2025-09-02 | $16.42 | $26.35 | 68,600 |
| 2025-08-29 | $17.19 | $27.59 | 19,500 |
| 2025-08-28 | $17.52 | $28.12 | 21,400 |
| 2025-08-27 | $17.48 | $28.05 | 20,200 |
| 2025-08-26 | $17.48 | $28.05 | 25,200 |
| 2025-08-25 | $17.18 | $27.57 | 27,600 |
| 2025-08-22 | $17.86 | $28.66 | 17,900 |
| 2025-08-21 | $17.26 | $27.70 | 29,000 |
| 2025-08-20 | $17.46 | $28.02 | 22,800 |
| 2025-08-19 | $16.95 | $27.20 | 67,500 |
| 2025-08-18 | $16.42 | $26.35 | 50,600 |
| 2025-08-15 | $16.56 | $26.58 | 17,300 |
| 2025-08-14 | $20.48 | $32.87 | 21,200 |
| 2025-08-13 | $20.29 | $32.56 | 10,100 |
| 2025-08-12 | $19.80 | $31.78 | 155,400 |
| 2025-08-11 | $19.93 | $31.99 | 27,000 |
| 2025-08-08 | $20.17 | $32.37 | 19,700 |
| 2025-08-07 | $20.19 | $32.40 | 27,400 |
| 2025-08-06 | $20.21 | $32.44 | 13,000 |
| 2025-08-05 | $20.81 | $33.40 | 66,800 |
| 2025-08-04 | $21.04 | $33.77 | 21,100 |
| 2025-08-01 | $20.85 | $33.46 | 18,200 |
| 2025-07-31 | $20.66 | $33.16 | 40,500 |
| 2025-07-30 | $20.55 | $32.98 | 20,100 |
| 2025-07-29 | $20.60 | $33.06 | 14,200 |
| 2025-07-28 | $20.82 | $33.42 | 19,500 |
| 2025-07-25 | $20.75 | $33.30 | 14,300 |
| 2025-07-24 | $20.84 | $33.45 | 13,200 |
| 2025-07-23 | $20.89 | $33.53 | 9,300 |
| 2025-07-22 | $20.39 | $32.73 | 21,100 |
| 2025-07-21 | $20.19 | $32.40 | 19,700 |
| 2025-07-18 | $20.29 | $32.56 | 21,800 |
| 2025-07-17 | $20.20 | $32.42 | 13,300 |
| 2025-07-16 | $20.17 | $32.37 | 12,000 |
| 2025-07-15 | $19.73 | $31.67 | 15,300 |
| 2025-07-14 | $20.30 | $32.58 | 19,000 |
| 2025-07-11 | $20.65 | $33.14 | 11,200 |
| 2025-07-10 | $20.95 | $33.62 | 16,800 |
| 2025-07-09 | $21.11 | $33.88 | 12,300 |
| 2025-07-08 | $20.92 | $33.58 | 16,700 |
| 2025-07-07 | $20.85 | $33.46 | 17,600 |
| 2025-07-03 | $21.86 | $35.08 | 5,100 |
| 2025-07-02 | $22.03 | $35.36 | 8,400 |
| 2025-07-01 | $21.79 | $34.97 | 13,800 |
| 2025-06-30 | $21.87 | $35.10 | 14,200 |
| 2025-06-27 | $21.80 | $34.99 | 12,100 |
| 2025-06-26 | $21.17 | $33.98 | 8,700 |
| 2025-06-25 | $21.48 | $34.47 | 6,200 |
| 2025-06-24 | $22.03 | $35.36 | 13,000 |
| 2025-06-23 | $21.52 | $34.54 | 24,200 |
| 2025-06-20 | $22.43 | $36.00 | 9,100 |
| 2025-06-18 | $22.43 | $36.00 | 12,300 |
| 2025-06-17 | $22.48 | $36.08 | 11,600 |
| 2025-06-16 | $23.00 | $36.91 | 11,200 |
| 2025-06-13 | $22.06 | $35.41 | 11,400 |
| 2025-06-12 | $22.75 | $36.51 | 16,100 |
| 2025-06-11 | $22.92 | $36.79 | 7,700 |
| 2025-06-10 | $22.66 | $36.37 | 6,200 |
| 2025-06-09 | $22.71 | $36.45 | 9,600 |
| 2025-06-06 | $22.65 | $36.35 | 11,200 |
| 2025-06-05 | $23.58 | $37.84 | 7,600 |
| 2025-06-04 | $23.25 | $37.32 | 4,500 |
| 2025-06-03 | $22.79 | $36.58 | 44,000 |
| 2025-06-02 | $22.68 | $36.40 | 18,100 |
| 2025-05-30 | $22.72 | $36.46 | 11,300 |
| 2025-05-29 | $22.78 | $36.56 | 9,700 |
| 2025-05-28 | $22.70 | $36.43 | 14,900 |
| 2025-05-27 | $23.14 | $37.14 | 11,500 |
| 2025-05-23 | $22.53 | $36.16 | 5,700 |
| 2025-05-22 | $22.55 | $36.19 | 11,900 |
| 2025-05-21 | $22.89 | $36.74 | 4,900 |
| 2025-05-20 | $23.00 | $36.91 | 14,700 |
| 2025-05-19 | $22.90 | $36.75 | 9,400 |
| 2025-05-16 | $22.48 | $36.08 | 14,100 |
| 2025-05-15 | $21.66 | $34.76 | 13,300 |
| 2025-05-14 | $21.66 | $34.76 | 18,400 |
| 2025-05-13 | $21.36 | $34.28 | 34,300 |
| 2025-05-12 | $20.76 | $33.32 | 24,400 |
| 2025-05-09 | $19.43 | $31.18 | 13,700 |
| 2025-05-08 | $19.06 | $30.59 | 21,100 |
| 2025-05-07 | $18.88 | $30.30 | 19,900 |
| 2025-05-06 | $18.05 | $28.97 | 22,500 |
| 2025-05-05 | $18.97 | $30.45 | 18,100 |
| 2025-05-02 | $19.01 | $30.51 | 19,800 |
| 2025-05-01 | $18.43 | $29.58 | 33,900 |
| 2025-04-30 | $18.42 | $29.56 | 27,700 |
| 2025-04-29 | $18.58 | $29.82 | 24,600 |
| 2025-04-28 | $18.74 | $30.08 | 21,000 |
| 2025-04-25 | $18.33 | $29.42 | 13,800 |
| 2025-04-24 | $18.31 | $29.39 | 26,400 |
| 2025-04-23 | $18.50 | $29.69 | 20,100 |
| 2025-04-22 | $18.01 | $28.91 | 52,600 |
| 2025-04-21 | $17.25 | $27.69 | 65,800 |
| 2025-04-17 | $17.35 | $27.85 | 37,700 |
| 2025-04-16 | $17.45 | $28.01 | 17,700 |
| 2025-04-15 | $17.92 | $28.76 | 51,400 |
| 2025-04-14 | $17.87 | $28.68 | 64,000 |
| 2025-04-11 | $17.77 | $28.52 | 69,700 |
| 2025-04-10 | $17.56 | $28.18 | 110,200 |
| 2025-04-09 | $17.35 | $27.85 | 142,600 |
| 2025-04-08 | $16.54 | $26.55 | 124,600 |
| 2025-04-07 | $16.68 | $26.77 | 105,800 |
| 2025-04-04 | $15.97 | $25.63 | 51,100 |
| 2025-04-03 | $17.32 | $27.80 | 36,700 |
| 2025-04-02 | $19.34 | $31.04 | 28,900 |
| 2025-04-01 | $19.01 | $30.51 | 43,200 |
| 2025-03-31 | $19.08 | $30.62 | 42,700 |
| 2025-03-28 | $19.49 | $31.28 | 15,300 |
| 2025-03-27 | $19.61 | $31.47 | 16,600 |
| 2025-03-26 | $19.53 | $31.34 | 8,300 |
| 2025-03-25 | $20.12 | $32.29 | 19,400 |
| 2025-03-24 | $20.20 | $32.42 | 17,300 |
| 2025-03-21 | $20.00 | $32.10 | 19,000 |
| 2025-03-20 | $20.83 | $33.43 | 12,500 |
| 2025-03-19 | $20.26 | $32.52 | 18,000 |
| 2025-03-18 | $19.97 | $32.05 | 30,100 |
| 2025-03-17 | $20.63 | $33.11 | 20,400 |
| 2025-03-14 | $20.53 | $32.95 | 15,400 |
| 2025-03-13 | $20.68 | $32.61 | 29,600 |
| 2025-03-12 | $20.71 | $32.65 | 16,800 |
| 2025-03-11 | $20.49 | $32.31 | 19,600 |
| 2025-03-10 | $20.79 | $32.78 | 39,400 |
| 2025-03-07 | $21.22 | $33.46 | 10,600 |
| 2025-03-06 | $20.95 | $33.03 | 19,200 |
| 2025-03-05 | $21.68 | $34.18 | 10,700 |
| 2025-03-04 | $21.39 | $33.73 | 26,200 |
| 2025-03-03 | $21.67 | $34.17 | 16,700 |
| 2025-02-28 | $22.16 | $34.94 | 38,500 |
| 2025-02-27 | $21.50 | $33.90 | 6,600 |
| 2025-02-26 | $21.70 | $34.21 | 9,900 |
| 2025-02-25 | $22.15 | $34.92 | 11,500 |
| 2025-02-24 | $22.22 | $35.03 | 10,400 |
| 2025-02-21 | $22.22 | $35.03 | 7,400 |
| 2025-02-20 | $21.87 | $34.48 | 11,300 |
| 2025-02-19 | $21.71 | $34.23 | 23,200 |
| 2025-02-18 | $21.58 | $34.03 | 17,700 |
| 2025-02-14 | $21.82 | $34.40 | 6,900 |
| 2025-02-13 | $22.89 | $36.09 | 11,800 |
| 2025-02-12 | $23.54 | $37.12 | 7,600 |
| 2025-02-11 | $22.95 | $36.19 | 5,600 |
| 2025-02-10 | $23.54 | $37.12 | 4,700 |
| 2025-02-07 | $22.71 | $35.81 | 87,900 |
| 2025-02-06 | $23.00 | $36.26 | 300 |
| 2025-02-05 | $47.05 | $74.18 | 24,000 |
| 2025-02-04 | $48.70 | $76.79 | 9,300 |
| 2025-02-03 | $48.72 | $76.82 | 30,300 |
| 2025-01-31 | $51.00 | $80.41 | 3,000 |
| 2025-01-30 | $51.00 | $80.41 | 4,400 |
| 2025-01-29 | $49.99 | $78.82 | 6,100 |
| 2025-01-28 | $48.74 | $76.85 | 9,300 |
| 2025-01-27 | $49.30 | $77.73 | 10,700 |
| 2025-01-24 | $47.95 | $75.60 | 3,700 |
| 2025-01-23 | $49.32 | $77.76 | 15,100 |
| 2025-01-22 | $47.21 | $74.44 | 6,300 |
| 2025-01-21 | $47.00 | $74.11 | 9,200 |
| 2025-01-17 | $43.94 | $69.28 | 7,900 |
| 2025-01-16 | $45.22 | $71.30 | 13,200 |
| 2025-01-15 | $43.70 | $68.90 | 7,000 |
| 2025-01-14 | $43.96 | $69.31 | 21,300 |
| 2025-01-13 | $46.23 | $72.89 | 12,400 |
| 2025-01-10 | $47.00 | $74.11 | 10,800 |
| 2025-01-08 | $46.00 | $72.53 | 6,400 |
| 2025-01-07 | $44.74 | $70.54 | 30,300 |
| 2025-01-06 | $45.73 | $72.10 | 4,800 |
| 2025-01-03 | $45.71 | $72.07 | 9,000 |
| 2025-01-02 | $45.42 | $71.61 | 20,500 |