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
- 2000-12-08 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 | $14.61 | $42.98 | 4,800 |
| 2025-12-30 | $14.59 | $42.92 | 21,700 |
| 2025-12-29 | $14.58 | $42.89 | 31,700 |
| 2025-12-26 | $14.39 | $42.33 | 24,200 |
| 2025-12-24 | $14.43 | $42.45 | 5,000 |
| 2025-12-23 | $14.38 | $42.30 | 59,400 |
| 2025-12-22 | $14.32 | $42.13 | 43,300 |
| 2025-12-19 | $14.07 | $41.39 | 28,100 |
| 2025-12-18 | $14.25 | $41.92 | 31,800 |
| 2025-12-17 | $14.27 | $41.98 | 14,300 |
| 2025-12-16 | $14.18 | $41.71 | 20,300 |
| 2025-12-15 | $14.22 | $41.83 | 88,200 |
| 2025-12-12 | $14.25 | $41.92 | 14,500 |
| 2025-12-11 | $14.29 | $42.04 | 69,400 |
| 2025-12-10 | $14.22 | $41.83 | 17,200 |
| 2025-12-09 | $14.12 | $41.54 | 39,800 |
| 2025-12-08 | $14.27 | $41.98 | 23,500 |
| 2025-12-05 | $14.28 | $42.01 | 28,500 |
| 2025-12-04 | $14.27 | $41.98 | 23,600 |
| 2025-12-03 | $14.24 | $41.89 | 29,500 |
| 2025-12-02 | $14.33 | $42.16 | 115,000 |
| 2025-12-01 | $14.33 | $42.16 | 53,400 |
| 2025-11-28 | $14.39 | $42.33 | 13,600 |
| 2025-11-26 | $14.51 | $42.69 | 24,500 |
| 2025-11-25 | $14.47 | $42.57 | 44,300 |
| 2025-11-24 | $14.22 | $41.83 | 58,000 |
| 2025-11-21 | $14.12 | $41.54 | 38,000 |
| 2025-11-20 | $14.03 | $41.27 | 75,800 |
| 2025-11-19 | $13.83 | $40.69 | 49,700 |
| 2025-11-18 | $14.18 | $41.71 | 30,100 |
| 2025-11-17 | $14.28 | $42.01 | 42,500 |
| 2025-11-14 | $14.36 | $42.24 | 17,600 |
| 2025-11-13 | $14.50 | $42.66 | 33,000 |
| 2025-11-12 | $14.49 | $42.63 | 111,900 |
| 2025-11-11 | $14.63 | $43.04 | 20,300 |
| 2025-11-10 | $14.76 | $43.42 | 47,300 |
| 2025-11-07 | $14.66 | $43.13 | 21,300 |
| 2025-11-06 | $14.78 | $43.48 | 45,400 |
| 2025-11-05 | $14.53 | $42.74 | 26,700 |
| 2025-11-04 | $14.48 | $42.60 | 46,600 |
| 2025-11-03 | $14.85 | $43.69 | 102,000 |
| 2025-10-31 | $14.93 | $43.92 | 24,800 |
| 2025-10-30 | $15.05 | $44.27 | 34,300 |
| 2025-10-29 | $15.30 | $45.01 | 23,400 |
| 2025-10-28 | $16.43 | $48.33 | 8,100 |
| 2025-10-27 | $16.59 | $48.80 | 8,600 |
| 2025-10-24 | $16.34 | $48.07 | 8,100 |
| 2025-10-23 | $16.58 | $48.78 | 6,400 |
| 2025-10-22 | $16.28 | $47.89 | 9,800 |
| 2025-10-21 | $16.48 | $48.48 | 22,300 |
| 2025-10-20 | $16.52 | $48.60 | 13,200 |
| 2025-10-17 | $16.50 | $48.54 | 14,400 |
| 2025-10-16 | $16.78 | $48.16 | 13,000 |
| 2025-10-15 | $16.84 | $48.33 | 14,600 |
| 2025-10-14 | $16.51 | $47.38 | 10,100 |
| 2025-10-13 | $16.33 | $46.87 | 17,500 |
| 2025-10-10 | $16.41 | $47.10 | 12,200 |
| 2025-10-09 | $16.20 | $46.49 | 26,700 |
| 2025-10-08 | $16.34 | $46.89 | 10,100 |
| 2025-10-07 | $16.55 | $47.50 | 18,200 |
| 2025-10-06 | $16.58 | $47.58 | 8,400 |
| 2025-10-03 | $16.60 | $47.64 | 7,800 |
| 2025-10-02 | $16.41 | $47.10 | 8,400 |
| 2025-10-01 | $16.70 | $47.93 | 24,700 |
| 2025-09-30 | $16.60 | $47.64 | 11,700 |
| 2025-09-29 | $16.51 | $47.38 | 8,800 |
| 2025-09-26 | $16.55 | $47.50 | 13,300 |
| 2025-09-25 | $16.20 | $46.49 | 22,400 |
| 2025-09-24 | $16.35 | $46.92 | 41,300 |
| 2025-09-23 | $16.46 | $47.24 | 8,600 |
| 2025-09-22 | $16.46 | $47.24 | 12,500 |
| 2025-09-19 | $16.66 | $47.81 | 25,300 |
| 2025-09-18 | $16.70 | $47.93 | 18,900 |
| 2025-09-17 | $16.97 | $48.70 | 13,500 |
| 2025-09-16 | $17.19 | $49.33 | 6,700 |
| 2025-09-15 | $17.23 | $49.45 | 11,100 |
| 2025-09-12 | $17.28 | $49.59 | 16,800 |
| 2025-09-11 | $17.27 | $49.56 | 9,600 |
| 2025-09-10 | $16.95 | $48.65 | 10,000 |
| 2025-09-09 | $16.91 | $48.53 | 8,200 |
| 2025-09-08 | $16.72 | $47.99 | 5,100 |
| 2025-09-05 | $16.72 | $47.99 | 12,000 |
| 2025-09-04 | $16.84 | $48.33 | 17,800 |
| 2025-09-03 | $16.54 | $47.47 | 3,700 |
| 2025-09-02 | $16.72 | $47.99 | 9,400 |
| 2025-08-29 | $16.66 | $47.81 | 7,500 |
| 2025-08-28 | $16.61 | $47.67 | 12,900 |
| 2025-08-27 | $16.54 | $47.47 | 10,300 |
| 2025-08-26 | $16.43 | $47.15 | 24,500 |
| 2025-08-25 | $16.29 | $46.75 | 4,800 |
| 2025-08-22 | $16.45 | $47.21 | 15,800 |
| 2025-08-21 | $16.32 | $46.84 | 17,300 |
| 2025-08-20 | $16.27 | $46.69 | 8,800 |
| 2025-08-19 | $16.16 | $46.38 | 5,100 |
| 2025-08-18 | $16.32 | $46.84 | 25,400 |
| 2025-08-15 | $16.25 | $46.64 | 8,200 |
| 2025-08-14 | $16.10 | $46.21 | 5,900 |
| 2025-08-13 | $16.03 | $46.01 | 8,500 |
| 2025-08-12 | $15.83 | $45.43 | 11,700 |
| 2025-08-11 | $15.81 | $45.37 | 8,300 |
| 2025-08-08 | $15.54 | $44.60 | 25,600 |
| 2025-08-07 | $15.70 | $45.06 | 9,100 |
| 2025-08-06 | $15.95 | $45.78 | 11,900 |
| 2025-08-05 | $15.83 | $45.43 | 10,300 |
| 2025-08-04 | $16.02 | $45.98 | 15,600 |
| 2025-08-01 | $15.72 | $45.12 | 16,300 |
| 2025-07-31 | $15.40 | $44.20 | 7,100 |
| 2025-07-30 | $15.29 | $43.88 | 12,600 |
| 2025-07-29 | $15.57 | $44.68 | 6,600 |
| 2025-07-28 | $15.38 | $44.14 | 23,600 |
| 2025-07-25 | $15.53 | $44.57 | 13,900 |
| 2025-07-24 | $15.76 | $45.23 | 33,100 |
| 2025-07-23 | $15.95 | $45.78 | 20,700 |
| 2025-07-22 | $15.99 | $45.89 | 11,300 |
| 2025-07-21 | $15.73 | $45.14 | 11,200 |
| 2025-07-18 | $16.00 | $45.92 | 15,300 |
| 2025-07-17 | $15.68 | $45.00 | 9,200 |
| 2025-07-16 | $15.69 | $45.03 | 22,800 |
| 2025-07-15 | $15.39 | $44.17 | 16,100 |
| 2025-07-14 | $15.49 | $44.46 | 23,000 |
| 2025-07-11 | $15.42 | $44.25 | 20,500 |
| 2025-07-10 | $15.46 | $44.37 | 15,400 |
| 2025-07-09 | $15.54 | $44.60 | 17,500 |
| 2025-07-08 | $15.49 | $44.46 | 42,200 |
| 2025-07-07 | $15.41 | $44.23 | 11,800 |
| 2025-07-03 | $15.52 | $44.54 | 10,100 |
| 2025-07-02 | $15.54 | $44.60 | 12,600 |
| 2025-07-01 | $15.62 | $44.83 | 12,400 |
| 2025-06-30 | $15.58 | $44.71 | 11,500 |
| 2025-06-27 | $15.38 | $44.14 | 21,300 |
| 2025-06-26 | $15.23 | $43.71 | 8,900 |
| 2025-06-25 | $15.28 | $43.85 | 21,900 |
| 2025-06-24 | $15.41 | $44.23 | 21,800 |
| 2025-06-23 | $15.37 | $44.11 | 16,800 |
| 2025-06-20 | $15.40 | $44.20 | 8,100 |
| 2025-06-18 | $15.45 | $44.34 | 19,100 |
| 2025-06-17 | $15.18 | $43.57 | 9,300 |
| 2025-06-16 | $15.32 | $43.97 | 11,300 |
| 2025-06-13 | $15.47 | $44.40 | 11,500 |
| 2025-06-12 | $15.47 | $44.40 | 9,200 |
| 2025-06-11 | $15.19 | $43.59 | 8,800 |
| 2025-06-10 | $15.19 | $43.59 | 14,000 |
| 2025-06-09 | $15.41 | $44.23 | 9,800 |
| 2025-06-06 | $15.36 | $44.08 | 13,700 |
| 2025-06-05 | $15.44 | $44.31 | 33,600 |
| 2025-06-04 | $15.34 | $44.02 | 13,300 |
| 2025-06-03 | $15.21 | $43.65 | 295,800 |
| 2025-06-02 | $15.59 | $44.74 | 10,600 |
| 2025-05-30 | $15.39 | $44.17 | 250,200 |
| 2025-05-29 | $15.30 | $43.91 | 127,300 |
| 2025-05-28 | $15.22 | $43.68 | 14,800 |
| 2025-05-27 | $15.40 | $44.20 | 16,200 |
| 2025-05-23 | $15.31 | $43.94 | 16,600 |
| 2025-05-22 | $15.48 | $43.01 | 11,100 |
| 2025-05-21 | $15.62 | $43.40 | 11,500 |
| 2025-05-20 | $15.41 | $42.82 | 10,900 |
| 2025-05-19 | $15.10 | $41.96 | 29,100 |
| 2025-05-16 | $15.00 | $41.68 | 183,900 |
| 2025-05-15 | $14.70 | $40.85 | 29,500 |
| 2025-05-14 | $14.36 | $39.90 | 51,900 |
| 2025-05-13 | $14.40 | $40.01 | 129,700 |
| 2025-05-12 | $14.47 | $40.21 | 13,700 |
| 2025-05-09 | $14.80 | $41.13 | 12,700 |
| 2025-05-08 | $14.90 | $41.40 | 7,400 |
| 2025-05-07 | $15.36 | $42.68 | 23,700 |
| 2025-05-06 | $15.65 | $43.49 | 16,400 |
| 2025-05-05 | $15.24 | $42.35 | 14,200 |
| 2025-05-02 | $15.09 | $41.93 | 64,700 |
| 2025-05-01 | $15.13 | $42.04 | 12,800 |
| 2025-04-30 | $15.03 | $41.76 | 12,500 |
| 2025-04-29 | $14.80 | $41.13 | 9,600 |
| 2025-04-28 | $14.66 | $40.74 | 18,400 |
| 2025-04-25 | $14.49 | $40.26 | 4,900 |
| 2025-04-24 | $14.45 | $40.15 | 24,700 |
| 2025-04-23 | $14.17 | $39.37 | 19,000 |
| 2025-04-22 | $14.70 | $40.85 | 43,200 |
| 2025-04-21 | $14.40 | $40.01 | 34,500 |
| 2025-04-17 | $14.30 | $39.74 | 24,800 |
| 2025-04-16 | $14.19 | $39.43 | 40,200 |
| 2025-04-15 | $13.72 | $38.12 | 20,300 |
| 2025-04-14 | $13.80 | $38.35 | 44,900 |
| 2025-04-11 | $13.54 | $37.62 | 39,800 |
| 2025-04-10 | $13.24 | $36.79 | 33,600 |
| 2025-04-09 | $12.97 | $36.04 | 159,100 |
| 2025-04-08 | $12.80 | $35.57 | 38,000 |
| 2025-04-07 | $12.68 | $35.23 | 48,100 |
| 2025-04-04 | $13.51 | $37.54 | 118,600 |
| 2025-04-03 | $14.67 | $40.76 | 14,900 |
| 2025-04-02 | $14.41 | $40.04 | 13,500 |
| 2025-04-01 | $14.62 | $40.62 | 15,700 |
| 2025-03-31 | $14.31 | $39.76 | 18,600 |
| 2025-03-28 | $14.47 | $40.21 | 15,100 |
| 2025-03-27 | $14.34 | $39.85 | 10,600 |
| 2025-03-26 | $14.22 | $39.51 | 12,000 |
| 2025-03-25 | $14.15 | $39.32 | 200,000 |
| 2025-03-24 | $14.15 | $39.32 | 25,300 |
| 2025-03-21 | $14.28 | $39.68 | 26,300 |
| 2025-03-20 | $13.98 | $38.85 | 13,100 |
| 2025-03-19 | $13.96 | $38.79 | 9,800 |
| 2025-03-18 | $14.19 | $39.43 | 30,600 |
| 2025-03-17 | $14.22 | $39.51 | 16,400 |
| 2025-03-14 | $14.01 | $38.93 | 22,300 |
| 2025-03-13 | $13.92 | $38.68 | 15,700 |
| 2025-03-12 | $13.71 | $38.10 | 10,800 |
| 2025-03-11 | $13.84 | $38.46 | 24,800 |
| 2025-03-10 | $13.63 | $37.87 | 29,200 |
| 2025-03-07 | $13.55 | $37.65 | 22,700 |
| 2025-03-06 | $13.35 | $37.10 | 12,600 |
| 2025-03-05 | $13.33 | $37.04 | 13,600 |
| 2025-03-04 | $13.34 | $37.07 | 66,000 |
| 2025-03-03 | $13.12 | $36.46 | 15,100 |
| 2025-02-28 | $12.95 | $35.98 | 69,800 |
| 2025-02-27 | $12.98 | $36.07 | 341,100 |
| 2025-02-26 | $12.93 | $35.93 | 20,800 |
| 2025-02-25 | $13.04 | $36.23 | 6,500 |
| 2025-02-24 | $12.89 | $35.82 | 11,900 |
| 2025-02-21 | $12.67 | $35.21 | 5,500 |
| 2025-02-20 | $12.61 | $35.04 | 7,500 |
| 2025-02-19 | $12.45 | $34.60 | 9,700 |
| 2025-02-18 | $12.55 | $34.87 | 17,700 |
| 2025-02-14 | $12.59 | $34.98 | 7,900 |
| 2025-02-13 | $12.47 | $34.65 | 14,500 |
| 2025-02-12 | $12.48 | $34.68 | 9,200 |
| 2025-02-11 | $12.50 | $34.73 | 20,400 |
| 2025-02-10 | $12.40 | $34.46 | 18,200 |
| 2025-02-07 | $12.42 | $34.51 | 22,300 |
| 2025-02-06 | $12.55 | $34.87 | 46,400 |
| 2025-02-05 | $12.33 | $34.26 | 12,500 |
| 2025-02-04 | $12.37 | $34.37 | 27,500 |
| 2025-02-03 | $12.18 | $33.84 | 18,700 |
| 2025-01-31 | $12.20 | $33.90 | 15,200 |
| 2025-01-30 | $12.33 | $34.26 | 18,500 |
| 2025-01-29 | $12.21 | $33.93 | 18,600 |
| 2025-01-28 | $12.10 | $33.62 | 21,800 |
| 2025-01-27 | $12.04 | $33.46 | 33,400 |
| 2025-01-24 | $11.99 | $33.32 | 17,600 |
| 2025-01-23 | $12.12 | $33.68 | 33,800 |
| 2025-01-22 | $11.90 | $33.07 | 50,100 |
| 2025-01-21 | $11.89 | $33.04 | 37,400 |
| 2025-01-17 | $11.61 | $32.26 | 26,400 |
| 2025-01-16 | $11.55 | $32.09 | 35,800 |
| 2025-01-15 | $11.44 | $31.79 | 53,100 |
| 2025-01-14 | $11.28 | $31.34 | 63,600 |
| 2025-01-13 | $11.20 | $31.12 | 50,900 |
| 2025-01-10 | $11.16 | $31.01 | 48,400 |
| 2025-01-08 | $11.23 | $31.21 | 37,100 |
| 2025-01-07 | $11.30 | $31.40 | 141,500 |
| 2025-01-06 | $11.40 | $31.68 | 58,000 |
| 2025-01-03 | $11.44 | $31.79 | 56,400 |
| 2025-01-02 | $11.34 | $31.51 | 26,800 |