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 | $13.04 | $13.30 | 144,400 |
| 2025-12-30 | $12.90 | $13.16 | 163,200 |
| 2025-12-29 | $12.91 | $13.17 | 278,100 |
| 2025-12-26 | $12.95 | $13.21 | 130,400 |
| 2025-12-24 | $12.95 | $13.21 | 237,600 |
| 2025-12-23 | $12.84 | $13.10 | 218,800 |
| 2025-12-22 | $12.92 | $13.18 | 398,900 |
| 2025-12-19 | $12.89 | $13.15 | 214,800 |
| 2025-12-18 | $12.90 | $13.16 | 280,700 |
| 2025-12-17 | $12.65 | $12.90 | 273,200 |
| 2025-12-16 | $12.68 | $12.94 | 410,800 |
| 2025-12-15 | $12.72 | $12.98 | 483,200 |
| 2025-12-12 | $12.87 | $13.13 | 1,453,100 |
| 2025-12-11 | $12.90 | $13.16 | 2,710,300 |
| 2025-12-10 | $12.69 | $12.95 | 1,599,400 |
| 2025-12-09 | $12.42 | $12.67 | 536,300 |
| 2025-12-08 | $12.29 | $12.54 | 523,300 |
| 2025-12-05 | $12.63 | $12.88 | 711,700 |
| 2025-12-04 | $12.56 | $12.81 | 1,176,100 |
| 2025-12-03 | $12.49 | $12.74 | 800,000 |
| 2025-12-02 | $12.44 | $12.69 | 335,300 |
| 2025-12-01 | $12.75 | $13.01 | 320,800 |
| 2025-11-28 | $12.77 | $13.03 | 173,900 |
| 2025-11-26 | $12.67 | $12.93 | 266,600 |
| 2025-11-25 | $12.75 | $13.01 | 322,400 |
| 2025-11-24 | $12.52 | $12.77 | 473,800 |
| 2025-11-21 | $12.99 | $13.25 | 526,200 |
| 2025-11-20 | $12.69 | $12.95 | 1,748,600 |
| 2025-11-19 | $13.27 | $13.54 | 3,814,600 |
| 2025-11-18 | $12.56 | $12.81 | 5,656,800 |
| 2025-11-17 | $12.82 | $13.08 | 1,812,900 |
| 2025-11-14 | $12.90 | $13.16 | 553,300 |
| 2025-11-13 | $12.92 | $13.18 | 903,700 |
| 2025-11-12 | $12.97 | $13.23 | 148,200 |
| 2025-11-11 | $13.03 | $13.29 | 174,100 |
| 2025-11-10 | $12.94 | $13.20 | 212,200 |
| 2025-11-07 | $12.99 | $13.25 | 165,200 |
| 2025-11-06 | $12.83 | $13.09 | 217,300 |
| 2025-11-05 | $12.98 | $13.24 | 155,000 |
| 2025-11-04 | $12.83 | $13.09 | 271,600 |
| 2025-11-03 | $12.89 | $13.15 | 207,500 |
| 2025-10-31 | $13.38 | $13.65 | 331,900 |
| 2025-10-30 | $13.46 | $13.73 | 307,800 |
| 2025-10-29 | $13.31 | $13.58 | 146,400 |
| 2025-10-28 | $13.51 | $13.78 | 169,100 |
| 2025-10-27 | $13.49 | $13.76 | 205,700 |
| 2025-10-24 | $13.77 | $14.05 | 112,000 |
| 2025-10-23 | $13.75 | $14.03 | 131,900 |
| 2025-10-22 | $13.61 | $13.88 | 1,692,100 |
| 2025-10-21 | $13.42 | $13.69 | 994,000 |
| 2025-10-20 | $13.52 | $13.79 | 262,600 |
| 2025-10-17 | $13.73 | $14.01 | 392,400 |
| 2025-10-16 | $13.69 | $13.97 | 381,800 |
| 2025-10-15 | $13.70 | $13.98 | 121,100 |
| 2025-10-14 | $13.44 | $13.71 | 169,600 |
| 2025-10-13 | $13.41 | $13.68 | 160,900 |
| 2025-10-10 | $13.35 | $13.62 | 96,900 |
| 2025-10-09 | $13.50 | $13.77 | 257,400 |
| 2025-10-08 | $13.85 | $14.13 | 612,900 |
| 2025-10-07 | $13.93 | $14.21 | 730,500 |
| 2025-10-06 | $14.48 | $14.77 | 206,000 |
| 2025-10-03 | $14.72 | $15.02 | 202,500 |
| 2025-10-02 | $14.86 | $15.16 | 137,200 |
| 2025-10-01 | $14.72 | $15.02 | 123,600 |
| 2025-09-30 | $14.43 | $14.72 | 295,300 |
| 2025-09-29 | $14.26 | $14.55 | 160,300 |
| 2025-09-26 | $14.08 | $14.36 | 279,100 |
| 2025-09-25 | $13.83 | $14.11 | 300,500 |
| 2025-09-24 | $13.78 | $14.06 | 142,700 |
| 2025-09-23 | $13.90 | $14.18 | 176,500 |
| 2025-09-22 | $13.81 | $14.09 | 478,700 |
| 2025-09-19 | $13.79 | $14.07 | 233,200 |
| 2025-09-18 | $14.37 | $14.66 | 165,500 |
| 2025-09-17 | $14.35 | $14.64 | 145,200 |
| 2025-09-16 | $14.56 | $14.85 | 103,200 |
| 2025-09-15 | $14.53 | $14.82 | 149,500 |
| 2025-09-12 | $14.42 | $14.71 | 180,700 |
| 2025-09-11 | $14.42 | $14.71 | 98,300 |
| 2025-09-10 | $14.56 | $14.85 | 106,000 |
| 2025-09-09 | $14.65 | $14.95 | 87,300 |
| 2025-09-08 | $14.41 | $14.70 | 134,100 |
| 2025-09-05 | $14.22 | $14.51 | 178,900 |
| 2025-09-04 | $14.12 | $14.40 | 184,900 |
| 2025-09-03 | $13.83 | $14.11 | 160,000 |
| 2025-09-02 | $13.86 | $14.14 | 155,900 |
| 2025-08-29 | $14.10 | $14.38 | 103,900 |
| 2025-08-28 | $14.33 | $14.62 | 131,200 |
| 2025-08-27 | $14.48 | $14.77 | 105,900 |
| 2025-08-26 | $14.39 | $14.68 | 226,000 |
| 2025-08-25 | $14.60 | $14.90 | 103,100 |
| 2025-08-22 | $14.53 | $14.82 | 254,400 |
| 2025-08-21 | $14.28 | $14.57 | 161,500 |
| 2025-08-20 | $14.28 | $14.57 | 162,800 |
| 2025-08-19 | $14.30 | $14.59 | 195,500 |
| 2025-08-18 | $14.41 | $14.70 | 423,300 |
| 2025-08-15 | $14.41 | $14.70 | 163,200 |
| 2025-08-14 | $14.26 | $14.55 | 292,500 |
| 2025-08-13 | $14.32 | $14.61 | 78,100 |
| 2025-08-12 | $14.18 | $14.47 | 214,900 |
| 2025-08-11 | $14.27 | $14.56 | 105,000 |
| 2025-08-08 | $14.33 | $14.62 | 119,300 |
| 2025-08-07 | $14.44 | $14.73 | 156,700 |
| 2025-08-06 | $14.37 | $14.66 | 130,500 |
| 2025-08-05 | $14.30 | $14.59 | 136,800 |
| 2025-08-04 | $14.12 | $14.40 | 185,400 |
| 2025-08-01 | $13.89 | $14.17 | 207,900 |
| 2025-07-31 | $14.24 | $14.53 | 197,000 |
| 2025-07-30 | $14.47 | $14.76 | 158,500 |
| 2025-07-29 | $14.65 | $14.95 | 142,600 |
| 2025-07-28 | $15.00 | $15.30 | 120,500 |
| 2025-07-25 | $16.37 | $16.70 | 57,800 |
| 2025-07-24 | $16.46 | $16.79 | 98,300 |
| 2025-07-23 | $16.53 | $16.86 | 74,000 |
| 2025-07-22 | $16.20 | $16.53 | 118,800 |
| 2025-07-21 | $15.72 | $16.04 | 77,900 |
| 2025-07-18 | $15.65 | $15.97 | 68,100 |
| 2025-07-17 | $15.61 | $15.92 | 342,100 |
| 2025-07-16 | $15.69 | $16.01 | 161,500 |
| 2025-07-15 | $15.49 | $15.80 | 101,600 |
| 2025-07-14 | $15.55 | $15.86 | 85,400 |
| 2025-07-11 | $15.49 | $15.80 | 184,500 |
| 2025-07-10 | $15.62 | $15.93 | 91,600 |
| 2025-07-09 | $15.66 | $15.98 | 94,600 |
| 2025-07-08 | $15.77 | $16.09 | 167,000 |
| 2025-07-07 | $15.74 | $16.06 | 139,100 |
| 2025-07-03 | $15.73 | $16.05 | 56,300 |
| 2025-07-02 | $15.84 | $16.16 | 93,800 |
| 2025-07-01 | $15.72 | $16.04 | 136,900 |
| 2025-06-30 | $16.18 | $16.51 | 103,900 |
| 2025-06-27 | $15.98 | $16.30 | 83,400 |
| 2025-06-26 | $15.70 | $16.02 | 89,600 |
| 2025-06-25 | $15.46 | $15.77 | 113,100 |
| 2025-06-24 | $15.87 | $16.19 | 99,900 |
| 2025-06-23 | $15.65 | $15.97 | 146,600 |
| 2025-06-20 | $15.38 | $15.69 | 120,100 |
| 2025-06-18 | $15.26 | $15.57 | 237,000 |
| 2025-06-17 | $15.35 | $15.66 | 132,500 |
| 2025-06-16 | $15.70 | $16.02 | 160,000 |
| 2025-06-13 | $16.00 | $16.32 | 69,700 |
| 2025-06-12 | $16.08 | $16.40 | 160,900 |
| 2025-06-11 | $15.87 | $16.19 | 148,400 |
| 2025-06-10 | $15.74 | $16.06 | 65,600 |
| 2025-06-09 | $15.62 | $15.93 | 108,000 |
| 2025-06-06 | $15.50 | $15.81 | 113,800 |
| 2025-06-05 | $15.56 | $15.87 | 100,800 |
| 2025-06-04 | $15.57 | $15.88 | 91,500 |
| 2025-06-03 | $15.36 | $15.67 | 80,800 |
| 2025-06-02 | $15.82 | $16.14 | 89,800 |
| 2025-05-30 | $15.91 | $16.23 | 575,600 |
| 2025-05-29 | $15.82 | $16.14 | 165,600 |
| 2025-05-28 | $15.80 | $16.11 | 80,200 |
| 2025-05-27 | $15.84 | $16.16 | 3,288,200 |
| 2025-05-23 | $15.84 | $16.00 | 133,700 |
| 2025-05-22 | $15.86 | $16.02 | 128,100 |
| 2025-05-21 | $15.68 | $15.84 | 107,500 |
| 2025-05-20 | $15.64 | $15.80 | 2,790,800 |
| 2025-05-19 | $15.43 | $15.59 | 1,449,000 |
| 2025-05-16 | $15.20 | $15.35 | 68,000 |
| 2025-05-15 | $14.93 | $15.08 | 97,800 |
| 2025-05-14 | $14.80 | $14.95 | 118,900 |
| 2025-05-13 | $15.28 | $15.43 | 175,000 |
| 2025-05-12 | $14.78 | $14.93 | 102,400 |
| 2025-05-09 | $15.15 | $15.30 | 77,900 |
| 2025-05-08 | $14.98 | $15.13 | 86,500 |
| 2025-05-07 | $15.24 | $15.39 | 113,700 |
| 2025-05-06 | $14.77 | $14.92 | 54,800 |
| 2025-05-05 | $14.74 | $14.89 | 99,800 |
| 2025-05-02 | $14.60 | $14.75 | 117,600 |
| 2025-05-01 | $14.72 | $14.87 | 126,800 |
| 2025-04-30 | $14.58 | $14.73 | 126,000 |
| 2025-04-29 | $14.65 | $14.80 | 152,900 |
| 2025-04-28 | $14.29 | $14.43 | 113,000 |
| 2025-04-25 | $14.07 | $14.21 | 77,900 |
| 2025-04-24 | $14.14 | $14.28 | 114,600 |
| 2025-04-23 | $14.02 | $14.16 | 68,800 |
| 2025-04-22 | $14.00 | $14.14 | 143,200 |
| 2025-04-21 | $13.52 | $13.66 | 124,200 |
| 2025-04-17 | $13.60 | $13.74 | 62,900 |
| 2025-04-16 | $13.41 | $13.54 | 272,600 |
| 2025-04-15 | $13.48 | $13.62 | 108,300 |
| 2025-04-14 | $13.19 | $13.32 | 95,400 |
| 2025-04-11 | $13.28 | $13.41 | 220,200 |
| 2025-04-10 | $13.04 | $13.17 | 162,600 |
| 2025-04-09 | $13.19 | $13.32 | 492,800 |
| 2025-04-08 | $12.59 | $12.72 | 524,900 |
| 2025-04-07 | $12.61 | $12.74 | 407,500 |
| 2025-04-04 | $12.83 | $12.96 | 183,600 |
| 2025-04-03 | $13.39 | $13.52 | 411,600 |
| 2025-04-02 | $13.38 | $13.51 | 174,000 |
| 2025-04-01 | $13.54 | $13.68 | 335,300 |
| 2025-03-31 | $13.72 | $13.86 | 105,000 |
| 2025-03-28 | $14.00 | $14.14 | 96,300 |
| 2025-03-27 | $13.76 | $13.90 | 237,400 |
| 2025-03-26 | $13.64 | $13.77 | 82,200 |
| 2025-03-25 | $13.86 | $14.00 | 391,200 |
| 2025-03-24 | $13.82 | $13.96 | 141,700 |
| 2025-03-21 | $13.72 | $13.86 | 363,900 |
| 2025-03-20 | $13.75 | $13.89 | 68,800 |
| 2025-03-19 | $13.93 | $14.07 | 261,100 |
| 2025-03-18 | $13.94 | $14.08 | 129,400 |
| 2025-03-17 | $14.13 | $14.27 | 730,200 |
| 2025-03-14 | $14.05 | $14.19 | 548,800 |
| 2025-03-13 | $13.96 | $14.10 | 299,100 |
| 2025-03-12 | $14.93 | $15.08 | 91,300 |
| 2025-03-11 | $14.72 | $14.87 | 162,400 |
| 2025-03-10 | $14.62 | $14.77 | 284,200 |
| 2025-03-07 | $15.07 | $15.22 | 107,000 |
| 2025-03-06 | $14.93 | $15.08 | 70,600 |
| 2025-03-05 | $13.99 | $14.13 | 106,600 |
| 2025-03-04 | $13.98 | $14.12 | 85,700 |
| 2025-03-03 | $13.95 | $14.09 | 69,300 |
| 2025-02-28 | $13.80 | $13.94 | 88,500 |
| 2025-02-27 | $14.13 | $14.27 | 170,500 |
| 2025-02-26 | $14.26 | $14.40 | 73,200 |
| 2025-02-25 | $14.65 | $14.80 | 238,100 |
| 2025-02-24 | $14.66 | $14.81 | 101,100 |
| 2025-02-21 | $14.52 | $14.67 | 58,600 |
| 2025-02-20 | $14.75 | $14.90 | 165,500 |
| 2025-02-19 | $14.62 | $14.77 | 373,500 |
| 2025-02-18 | $15.01 | $15.16 | 107,200 |
| 2025-02-14 | $15.05 | $15.20 | 66,300 |
| 2025-02-13 | $14.91 | $15.06 | 83,400 |
| 2025-02-12 | $14.72 | $14.87 | 101,200 |
| 2025-02-11 | $14.40 | $14.54 | 93,400 |
| 2025-02-10 | $14.24 | $14.38 | 56,000 |
| 2025-02-07 | $13.93 | $14.07 | 85,300 |
| 2025-02-06 | $13.63 | $13.77 | 86,600 |
| 2025-02-05 | $14.05 | $14.19 | 105,200 |
| 2025-02-04 | $13.96 | $14.10 | 72,900 |
| 2025-02-03 | $13.94 | $14.08 | 204,800 |
| 2025-01-31 | $13.91 | $14.05 | 71,100 |
| 2025-01-30 | $14.04 | $14.18 | 79,400 |
| 2025-01-29 | $13.62 | $13.76 | 97,200 |
| 2025-01-28 | $13.60 | $13.74 | 143,200 |
| 2025-01-27 | $13.61 | $13.75 | 157,500 |
| 2025-01-24 | $12.69 | $12.82 | 107,600 |
| 2025-01-23 | $12.73 | $12.86 | 106,200 |
| 2025-01-22 | $12.78 | $12.91 | 249,000 |
| 2025-01-21 | $12.83 | $12.96 | 319,000 |
| 2025-01-17 | $12.61 | $12.74 | 168,200 |
| 2025-01-16 | $12.55 | $12.68 | 139,400 |
| 2025-01-15 | $12.40 | $12.52 | 146,300 |
| 2025-01-14 | $12.29 | $12.41 | 202,600 |
| 2025-01-13 | $12.32 | $12.44 | 417,100 |
| 2025-01-10 | $12.33 | $12.45 | 546,000 |
| 2025-01-08 | $12.47 | $12.60 | 214,300 |
| 2025-01-07 | $12.57 | $12.70 | 398,700 |
| 2025-01-06 | $12.49 | $12.62 | 186,000 |
| 2025-01-03 | $12.31 | $12.43 | 294,300 |
| 2025-01-02 | $12.48 | $12.61 | 233,800 |