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
- 2008-10-15 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 | $16.91 | $28.22 | 113,833 |
| 2025-12-30 | $16.94 | $28.27 | 277,631 |
| 2025-12-29 | $16.97 | $28.30 | 246,271 |
| 2025-12-26 | $16.91 | $28.22 | 84,104 |
| 2025-12-24 | $16.87 | $28.15 | 307,647 |
| 2025-12-23 | $16.86 | $28.13 | 1,338,476 |
| 2025-12-22 | $16.91 | $28.22 | 206,185 |
| 2025-12-19 | $16.97 | $28.30 | 255,957 |
| 2025-12-18 | $16.86 | $28.13 | 172,716 |
| 2025-12-17 | $16.80 | $28.02 | 164,373 |
| 2025-12-16 | $16.76 | $27.96 | 238,120 |
| 2025-12-15 | $16.70 | $27.87 | 274,178 |
| 2025-12-12 | $16.78 | $27.99 | 299,975 |
| 2025-12-11 | $16.88 | $28.16 | 185,950 |
| 2025-12-10 | $16.62 | $27.73 | 158,235 |
| 2025-12-09 | $16.43 | $27.42 | 196,787 |
| 2025-12-08 | $16.50 | $27.52 | 282,713 |
| 2025-12-05 | $16.70 | $27.87 | 114,888 |
| 2025-12-04 | $16.47 | $27.47 | 118,053 |
| 2025-12-03 | $16.58 | $27.66 | 216,830 |
| 2025-12-02 | $16.58 | $27.66 | 211,364 |
| 2025-12-01 | $16.62 | $27.73 | 197,842 |
| 2025-11-28 | $16.24 | $27.09 | 93,119 |
| 2025-11-26 | $16.31 | $27.21 | 204,075 |
| 2025-11-25 | $16.20 | $27.03 | 217,597 |
| 2025-11-24 | $16.03 | $26.74 | 194,102 |
| 2025-11-21 | $16.25 | $27.10 | 201,582 |
| 2025-11-20 | $15.89 | $26.51 | 207,528 |
| 2025-11-19 | $15.82 | $26.39 | 256,341 |
| 2025-11-18 | $15.96 | $26.63 | 313,785 |
| 2025-11-17 | $16.15 | $26.95 | 145,864 |
| 2025-11-14 | $16.14 | $26.93 | 140,494 |
| 2025-11-13 | $16.03 | $26.74 | 454,278 |
| 2025-11-12 | $16.12 | $26.89 | 332,581 |
| 2025-11-11 | $16.19 | $27.02 | 264,684 |
| 2025-11-10 | $16.20 | $27.03 | 369,886 |
| 2025-11-07 | $16.16 | $26.96 | 552,576 |
| 2025-11-06 | $16.09 | $26.84 | 507,023 |
| 2025-11-05 | $16.10 | $26.86 | 149,220 |
| 2025-11-04 | $16.01 | $26.70 | 163,701 |
| 2025-11-03 | $15.93 | $26.58 | 159,098 |
| 2025-10-31 | $15.99 | $26.67 | 205,897 |
| 2025-10-30 | $16.01 | $26.70 | 136,849 |
| 2025-10-29 | $16.12 | $26.89 | 144,234 |
| 2025-10-28 | $16.28 | $27.15 | 163,701 |
| 2025-10-27 | $16.41 | $27.38 | 170,894 |
| 2025-10-24 | $16.38 | $27.33 | 2,357,414 |
| 2025-10-23 | $16.34 | $27.26 | 659,313 |
| 2025-10-22 | $16.44 | $27.43 | 159,386 |
| 2025-10-21 | $16.52 | $27.56 | 339,966 |
| 2025-10-20 | $16.63 | $27.75 | 525,628 |
| 2025-10-17 | $16.64 | $27.76 | 229,297 |
| 2025-10-16 | $16.24 | $27.09 | 236,106 |
| 2025-10-15 | $16.08 | $26.82 | 235,818 |
| 2025-10-14 | $15.94 | $26.60 | 180,004 |
| 2025-10-13 | $16.00 | $26.69 | 347,446 |
| 2025-10-10 | $16.08 | $26.82 | 357,036 |
| 2025-10-09 | $16.05 | $26.77 | 303,715 |
| 2025-10-08 | $15.92 | $26.56 | 349,556 |
| 2025-10-07 | $15.84 | $26.42 | 266,027 |
| 2025-10-06 | $15.92 | $26.56 | 147,782 |
| 2025-10-03 | $15.99 | $26.67 | 155,070 |
| 2025-10-02 | $16.01 | $26.70 | 150,563 |
| 2025-10-01 | $16.05 | $26.77 | 197,746 |
| 2025-09-30 | $16.17 | $26.98 | 230,256 |
| 2025-09-29 | $15.51 | $25.87 | 178,566 |
| 2025-09-26 | $15.59 | $26.01 | 305,250 |
| 2025-09-25 | $15.58 | $25.99 | 238,887 |
| 2025-09-24 | $15.74 | $26.25 | 256,341 |
| 2025-09-23 | $15.90 | $26.53 | 391,176 |
| 2025-09-22 | $16.04 | $26.75 | 312,059 |
| 2025-09-19 | $16.14 | $26.93 | 369,215 |
| 2025-09-18 | $16.13 | $26.91 | 123,999 |
| 2025-09-17 | $16.29 | $27.17 | 380,435 |
| 2025-09-16 | $16.27 | $27.14 | 138,576 |
| 2025-09-15 | $16.30 | $27.19 | 158,235 |
| 2025-09-12 | $16.33 | $27.24 | 163,893 |
| 2025-09-11 | $16.38 | $27.33 | 150,179 |
| 2025-09-10 | $16.32 | $27.22 | 832,892 |
| 2025-09-09 | $16.40 | $27.36 | 1,440,706 |
| 2025-09-08 | $16.43 | $27.42 | 802,683 |
| 2025-09-05 | $16.08 | $26.82 | 422,440 |
| 2025-09-04 | $15.96 | $26.63 | 208,678 |
| 2025-09-03 | $15.79 | $26.34 | 219,036 |
| 2025-09-02 | $15.50 | $25.85 | 208,774 |
| 2025-08-29 | $15.69 | $26.18 | 184,703 |
| 2025-08-28 | $15.61 | $26.04 | 199,376 |
| 2025-08-27 | $15.82 | $26.39 | 379,860 |
| 2025-08-26 | $15.71 | $26.22 | 204,842 |
| 2025-08-25 | $15.76 | $26.29 | 168,017 |
| 2025-08-22 | $15.85 | $26.44 | 228,913 |
| 2025-08-21 | $15.85 | $26.44 | 154,879 |
| 2025-08-20 | $15.79 | $26.34 | 276,288 |
| 2025-08-19 | $15.48 | $25.83 | 163,605 |
| 2025-08-18 | $15.47 | $25.82 | 174,442 |
| 2025-08-15 | $15.56 | $25.95 | 331,814 |
| 2025-08-14 | $15.54 | $25.92 | 272,836 |
| 2025-08-13 | $15.62 | $26.06 | 249,340 |
| 2025-08-12 | $15.44 | $25.76 | 130,999 |
| 2025-08-11 | $15.37 | $25.64 | 197,746 |
| 2025-08-08 | $15.35 | $25.61 | 238,503 |
| 2025-08-07 | $15.66 | $25.73 | 148,933 |
| 2025-08-06 | $15.48 | $25.44 | 156,797 |
| 2025-08-05 | $15.47 | $25.43 | 243,202 |
| 2025-08-04 | $15.56 | $25.56 | 366,242 |
| 2025-08-01 | $15.54 | $25.53 | 320,977 |
| 2025-07-31 | $15.75 | $25.87 | 406,904 |
| 2025-07-30 | $15.83 | $26.01 | 427,522 |
| 2025-07-29 | $15.83 | $26.01 | 241,189 |
| 2025-07-28 | $15.76 | $25.89 | 290,481 |
| 2025-07-25 | $15.79 | $25.94 | 223,735 |
| 2025-07-24 | $15.72 | $25.84 | 314,744 |
| 2025-07-23 | $14.45 | $23.75 | 201,390 |
| 2025-07-22 | $14.36 | $23.59 | 420,809 |
| 2025-07-21 | $14.32 | $23.52 | 187,197 |
| 2025-07-18 | $14.13 | $23.22 | 275,808 |
| 2025-07-17 | $14.06 | $23.10 | 340,637 |
| 2025-07-16 | $14.17 | $23.28 | 319,251 |
| 2025-07-15 | $14.08 | $23.13 | 184,416 |
| 2025-07-14 | $14.25 | $23.42 | 203,883 |
| 2025-07-11 | $14.26 | $23.44 | 307,168 |
| 2025-07-10 | $14.52 | $23.85 | 270,630 |
| 2025-07-09 | $14.40 | $23.66 | 292,879 |
| 2025-07-08 | $14.45 | $23.75 | 346,199 |
| 2025-07-07 | $14.32 | $23.52 | 233,804 |
| 2025-07-03 | $14.57 | $23.93 | 218,652 |
| 2025-07-02 | $14.33 | $23.54 | 281,083 |
| 2025-07-01 | $14.44 | $23.73 | 229,297 |
| 2025-06-30 | $14.32 | $23.52 | 220,378 |
| 2025-06-27 | $14.21 | $23.35 | 266,794 |
| 2025-06-26 | $14.32 | $23.52 | 357,132 |
| 2025-06-25 | $14.38 | $23.63 | 465,115 |
| 2025-06-24 | $14.44 | $23.73 | 209,829 |
| 2025-06-23 | $14.39 | $23.64 | 231,694 |
| 2025-06-20 | $14.40 | $23.66 | 182,977 |
| 2025-06-18 | $14.55 | $23.90 | 408,342 |
| 2025-06-17 | $14.40 | $23.66 | 335,842 |
| 2025-06-16 | $14.43 | $23.71 | 184,032 |
| 2025-06-13 | $14.48 | $23.80 | 235,339 |
| 2025-06-12 | $14.74 | $24.23 | 155,646 |
| 2025-06-11 | $14.60 | $23.99 | 228,146 |
| 2025-06-10 | $14.54 | $23.88 | 218,652 |
| 2025-06-09 | $14.52 | $23.85 | 421,289 |
| 2025-06-06 | $14.48 | $23.80 | 514,216 |
| 2025-06-05 | $14.52 | $23.85 | 160,057 |
| 2025-06-04 | $14.33 | $23.54 | 151,906 |
| 2025-06-03 | $14.26 | $23.44 | 565,139 |
| 2025-06-02 | $14.25 | $23.42 | 749,267 |
| 2025-05-30 | $14.25 | $23.42 | 198,609 |
| 2025-05-29 | $14.06 | $23.10 | 357,419 |
| 2025-05-28 | $13.90 | $22.84 | 306,976 |
| 2025-05-27 | $13.93 | $22.89 | 357,995 |
| 2025-05-23 | $14.01 | $23.03 | 752,623 |
| 2025-05-22 | $13.86 | $22.77 | 420,905 |
| 2025-05-21 | $13.72 | $22.55 | 1,074,176 |
| 2025-05-20 | $13.73 | $22.56 | 291,632 |
| 2025-05-19 | $13.60 | $22.34 | 211,268 |
| 2025-05-16 | $13.53 | $22.24 | 174,730 |
| 2025-05-15 | $13.46 | $22.12 | 420,809 |
| 2025-05-14 | $13.24 | $21.76 | 456,868 |
| 2025-05-13 | $13.31 | $21.86 | 416,973 |
| 2025-05-12 | $13.36 | $21.95 | 374,873 |
| 2025-05-09 | $13.59 | $22.32 | 279,069 |
| 2025-05-08 | $13.60 | $22.34 | 201,582 |
| 2025-05-07 | $13.89 | $22.82 | 287,796 |
| 2025-05-06 | $14.04 | $23.06 | 706,399 |
| 2025-05-05 | $13.89 | $22.82 | 534,643 |
| 2025-05-02 | $14.04 | $23.06 | 2,075,564 |
| 2025-05-01 | $13.46 | $22.12 | 472,499 |
| 2025-04-30 | $13.46 | $22.12 | 187,197 |
| 2025-04-29 | $13.31 | $21.86 | 144,905 |
| 2025-04-28 | $13.13 | $21.57 | 307,072 |
| 2025-04-25 | $12.96 | $21.30 | 319,155 |
| 2025-04-24 | $13.06 | $21.45 | 441,140 |
| 2025-04-23 | $12.90 | $21.19 | 429,920 |
| 2025-04-22 | $13.77 | $22.63 | 322,320 |
| 2025-04-21 | $13.67 | $22.46 | 294,029 |
| 2025-04-17 | $13.56 | $22.27 | 336,225 |
| 2025-04-16 | $13.47 | $22.14 | 332,965 |
| 2025-04-15 | $13.50 | $22.19 | 373,243 |
| 2025-04-14 | $13.30 | $21.84 | 345,432 |
| 2025-04-11 | $13.16 | $21.62 | 393,957 |
| 2025-04-10 | $13.30 | $21.30 | 381,394 |
| 2025-04-09 | $13.27 | $21.27 | 421,097 |
| 2025-04-08 | $13.13 | $21.04 | 410,548 |
| 2025-04-07 | $12.65 | $20.27 | 514,216 |
| 2025-04-04 | $13.66 | $21.89 | 339,102 |
| 2025-04-03 | $14.30 | $22.91 | 608,773 |
| 2025-04-02 | $14.04 | $22.49 | 947,396 |
| 2025-04-01 | $14.03 | $22.47 | 251,738 |
| 2025-03-31 | $14.16 | $22.69 | 226,804 |
| 2025-03-28 | $14.14 | $22.66 | 175,689 |
| 2025-03-27 | $13.93 | $22.32 | 170,031 |
| 2025-03-26 | $13.93 | $22.32 | 151,330 |
| 2025-03-25 | $13.94 | $22.34 | 1,772,136 |
| 2025-03-24 | $13.95 | $22.36 | 997,072 |
| 2025-03-21 | $14.03 | $22.47 | 175,689 |
| 2025-03-20 | $14.08 | $22.56 | 173,963 |
| 2025-03-19 | $13.89 | $22.26 | 201,294 |
| 2025-03-18 | $13.90 | $22.27 | 345,911 |
| 2025-03-17 | $14.07 | $22.54 | 184,320 |
| 2025-03-14 | $13.90 | $22.27 | 308,702 |
| 2025-03-13 | $14.14 | $22.66 | 260,656 |
| 2025-03-12 | $14.01 | $22.46 | 744,472 |
| 2025-03-11 | $14.25 | $22.84 | 233,421 |
| 2025-03-10 | $14.41 | $23.09 | 251,642 |
| 2025-03-07 | $14.70 | $23.56 | 224,214 |
| 2025-03-06 | $14.22 | $22.79 | 234,763 |
| 2025-03-05 | $14.04 | $22.49 | 207,911 |
| 2025-03-04 | $14.17 | $22.71 | 215,391 |
| 2025-03-03 | $13.97 | $22.39 | 361,064 |
| 2025-02-28 | $13.88 | $22.24 | 336,993 |
| 2025-02-27 | $13.91 | $22.29 | 365,379 |
| 2025-02-26 | $13.94 | $22.34 | 190,362 |
| 2025-02-25 | $14.04 | $22.49 | 205,801 |
| 2025-02-24 | $13.96 | $22.37 | 202,733 |
| 2025-02-21 | $13.90 | $22.27 | 226,036 |
| 2025-02-20 | $13.98 | $22.41 | 122,273 |
| 2025-02-19 | $14.04 | $22.49 | 218,748 |
| 2025-02-18 | $14.09 | $22.57 | 254,423 |
| 2025-02-14 | $13.73 | $22.01 | 199,856 |
| 2025-02-13 | $13.60 | $21.79 | 158,139 |
| 2025-02-12 | $13.53 | $21.69 | 290,673 |
| 2025-02-11 | $13.63 | $21.84 | 362,406 |
| 2025-02-10 | $13.62 | $21.82 | 158,235 |
| 2025-02-07 | $13.65 | $21.87 | 181,155 |
| 2025-02-06 | $13.72 | $21.99 | 276,384 |
| 2025-02-05 | $13.80 | $22.11 | 432,605 |
| 2025-02-04 | $13.64 | $21.86 | 321,936 |
| 2025-02-03 | $13.75 | $22.04 | 180,676 |
| 2025-01-31 | $13.83 | $22.16 | 183,936 |
| 2025-01-30 | $13.92 | $22.31 | 207,144 |
| 2025-01-29 | $13.61 | $21.81 | 261,328 |
| 2025-01-28 | $13.56 | $21.72 | 266,794 |
| 2025-01-27 | $13.51 | $21.66 | 448,812 |
| 2025-01-24 | $13.23 | $21.20 | 219,227 |
| 2025-01-23 | $13.10 | $20.99 | 321,361 |
| 2025-01-22 | $12.93 | $20.72 | 390,601 |
| 2025-01-21 | $13.08 | $20.95 | 452,073 |
| 2025-01-17 | $12.73 | $20.40 | 302,756 |
| 2025-01-16 | $12.54 | $20.10 | 400,862 |
| 2025-01-15 | $12.31 | $19.73 | 251,546 |
| 2025-01-14 | $12.39 | $19.85 | 352,624 |
| 2025-01-13 | $12.41 | $19.88 | 783,119 |
| 2025-01-10 | $12.59 | $20.17 | 792,614 |
| 2025-01-08 | $12.64 | $20.25 | 187,005 |
| 2025-01-07 | $12.54 | $20.10 | 304,770 |
| 2025-01-06 | $12.48 | $20.00 | 285,303 |
| 2025-01-03 | $12.57 | $20.14 | 226,804 |
| 2025-01-02 | $12.47 | $19.98 | 312,346 |