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
- 2015-12-01 to 2026-08-28
- 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 | $8.17 | $8.94 | 534 |
| 2025-12-30 | $8.18 | $8.96 | 689 |
| 2025-12-29 | $7.60 | $8.32 | 1,305 |
| 2025-12-26 | $7.87 | $8.61 | 7,865 |
| 2025-12-24 | $7.50 | $8.21 | 405 |
| 2025-12-23 | $8.18 | $8.95 | 1,717 |
| 2025-12-22 | $8.22 | $9.00 | 705 |
| 2025-12-19 | $7.74 | $8.47 | 1,334 |
| 2025-12-18 | $8.35 | $9.13 | 1,076 |
| 2025-12-17 | $7.93 | $8.68 | 539 |
| 2025-12-16 | $7.84 | $8.58 | 731 |
| 2025-12-15 | $7.91 | $8.66 | 9,393 |
| 2025-12-12 | $7.77 | $8.50 | 1,205 |
| 2025-12-11 | $7.70 | $8.43 | 1,336 |
| 2025-12-10 | $8.28 | $9.06 | 927 |
| 2025-12-09 | $8.00 | $8.75 | 1,581 |
| 2025-12-08 | $8.23 | $9.01 | 1,211 |
| 2025-12-05 | $8.05 | $8.81 | 1,018 |
| 2025-12-04 | $8.39 | $9.18 | 287 |
| 2025-12-03 | $8.51 | $9.31 | 1,136 |
| 2025-12-02 | $8.38 | $9.17 | 952 |
| 2025-12-01 | $8.19 | $8.97 | 3,495 |
| 2025-11-28 | $8.20 | $8.97 | 0 |
| 2025-11-26 | $8.20 | $8.97 | 400 |
| 2025-11-25 | $8.73 | $9.55 | 166,573 |
| 2025-11-24 | $8.79 | $9.61 | 6,937 |
| 2025-11-21 | $8.93 | $9.77 | 2,126 |
| 2025-11-20 | $8.59 | $9.39 | 335 |
| 2025-11-19 | $8.86 | $9.69 | 232 |
| 2025-11-18 | $8.70 | $9.52 | 1,496 |
| 2025-11-17 | $8.44 | $9.24 | 754 |
| 2025-11-14 | $9.37 | $10.25 | 1,390 |
| 2025-11-13 | $9.09 | $9.95 | 6,807 |
| 2025-11-12 | $9.51 | $10.40 | 852 |
| 2025-11-11 | $9.89 | $10.82 | 426 |
| 2025-11-10 | $10.08 | $11.03 | 312 |
| 2025-11-07 | $10.16 | $11.12 | 131 |
| 2025-11-06 | $10.77 | $11.79 | 430 |
| 2025-11-05 | $10.36 | $11.34 | 277 |
| 2025-11-04 | $9.82 | $10.75 | 0 |
| 2025-11-03 | $9.82 | $10.75 | 114 |
| 2025-10-31 | $10.51 | $11.50 | 639 |
| 2025-10-30 | $10.90 | $11.92 | 362 |
| 2025-10-29 | $10.86 | $11.88 | 0 |
| 2025-10-28 | $10.86 | $11.88 | 255 |
| 2025-10-27 | $11.25 | $12.31 | 992 |
| 2025-10-24 | $11.14 | $12.19 | 87,240 |
| 2025-10-23 | $11.16 | $12.21 | 459 |
| 2025-10-22 | $11.06 | $12.10 | 2,035 |
| 2025-10-21 | $10.56 | $11.55 | 5,956 |
| 2025-10-20 | $10.71 | $11.71 | 366 |
| 2025-10-17 | $10.64 | $11.64 | 968 |
| 2025-10-16 | $10.67 | $11.67 | 220 |
| 2025-10-15 | $10.51 | $11.50 | 230 |
| 2025-10-14 | $10.66 | $11.67 | 0 |
| 2025-10-13 | $10.66 | $11.67 | 0 |
| 2025-10-10 | $10.66 | $11.67 | 24,217 |
| 2025-10-09 | $10.70 | $11.70 | 0 |
| 2025-10-08 | $10.70 | $11.70 | 322 |
| 2025-10-07 | $10.86 | $11.89 | 1,283 |
| 2025-10-06 | $10.76 | $11.77 | 0 |
| 2025-10-03 | $10.76 | $11.77 | 297 |
| 2025-10-02 | $10.67 | $11.68 | 79,117 |
| 2025-10-01 | $10.12 | $11.07 | 0 |
| 2025-09-30 | $10.12 | $11.07 | 735 |
| 2025-09-29 | $10.69 | $11.70 | 1,733 |
| 2025-09-26 | $10.32 | $11.29 | 0 |
| 2025-09-25 | $10.32 | $11.29 | 201 |
| 2025-09-24 | $10.76 | $11.77 | 0 |
| 2025-09-23 | $10.76 | $11.77 | 0 |
| 2025-09-22 | $10.76 | $11.77 | 337 |
| 2025-09-19 | $10.64 | $11.64 | 393 |
| 2025-09-18 | $10.88 | $11.90 | 1,476 |
| 2025-09-17 | $10.84 | $11.87 | 632 |
| 2025-09-16 | $10.80 | $11.82 | 325 |
| 2025-09-15 | $11.00 | $12.03 | 650 |
| 2025-09-12 | $10.92 | $11.94 | 2,926 |
| 2025-09-11 | $11.02 | $12.06 | 183 |
| 2025-09-10 | $10.84 | $11.86 | 491 |
| 2025-09-09 | $11.11 | $12.16 | 0 |
| 2025-09-08 | $11.11 | $12.16 | 0 |
| 2025-09-05 | $11.11 | $12.16 | 11,306 |
| 2025-09-04 | $10.91 | $11.93 | 339 |
| 2025-09-03 | $10.48 | $11.47 | 0 |
| 2025-09-02 | $10.48 | $11.47 | 249 |
| 2025-08-29 | $11.28 | $12.34 | 0 |
| 2025-08-28 | $11.28 | $12.34 | 679 |
| 2025-08-27 | $11.38 | $12.37 | 0 |
| 2025-08-26 | $11.38 | $12.37 | 0 |
| 2025-08-25 | $11.38 | $12.37 | 318 |
| 2025-08-22 | $11.44 | $12.44 | 107 |
| 2025-08-21 | $10.72 | $11.66 | 0 |
| 2025-08-20 | $10.72 | $11.66 | 0 |
| 2025-08-19 | $10.72 | $11.66 | 0 |
| 2025-08-18 | $10.72 | $11.66 | 595 |
| 2025-08-15 | $11.19 | $12.17 | 0 |
| 2025-08-14 | $11.19 | $12.17 | 122 |
| 2025-08-13 | $10.94 | $11.90 | 0 |
| 2025-08-12 | $10.94 | $11.90 | 247 |
| 2025-08-11 | $11.13 | $12.10 | 0 |
| 2025-08-08 | $11.13 | $12.10 | 0 |
| 2025-08-07 | $11.13 | $12.10 | 439 |
| 2025-08-06 | $11.35 | $12.35 | 0 |
| 2025-08-05 | $11.35 | $12.35 | 0 |
| 2025-08-04 | $11.35 | $12.35 | 224 |
| 2025-08-01 | $11.28 | $12.27 | 0 |
| 2025-07-31 | $11.28 | $12.27 | 0 |
| 2025-07-30 | $11.28 | $12.27 | 551 |
| 2025-07-29 | $11.46 | $12.46 | 250 |
| 2025-07-28 | $11.43 | $12.43 | 200 |
| 2025-07-25 | $11.43 | $12.43 | 144 |
| 2025-07-24 | $10.97 | $11.93 | 195 |
| 2025-07-23 | $11.62 | $12.64 | 791 |
| 2025-07-22 | $11.27 | $12.26 | 0 |
| 2025-07-21 | $11.27 | $12.26 | 0 |
| 2025-07-18 | $11.27 | $12.26 | 0 |
| 2025-07-17 | $11.27 | $12.26 | 0 |
| 2025-07-16 | $11.27 | $12.26 | 0 |
| 2025-07-15 | $11.27 | $12.26 | 0 |
| 2025-07-14 | $11.27 | $12.26 | 462 |
| 2025-07-11 | $11.22 | $12.20 | 0 |
| 2025-07-10 | $11.22 | $12.20 | 0 |
| 2025-07-09 | $11.22 | $12.20 | 0 |
| 2025-07-08 | $11.22 | $12.20 | 128 |
| 2025-07-07 | $11.47 | $12.48 | 0 |
| 2025-07-03 | $11.47 | $12.48 | 0 |
| 2025-07-02 | $11.47 | $12.48 | 0 |
| 2025-07-01 | $11.47 | $12.48 | 261 |
| 2025-06-30 | $11.36 | $12.35 | 0 |
| 2025-06-27 | $11.36 | $12.35 | 0 |
| 2025-06-26 | $11.36 | $12.35 | 0 |
| 2025-06-25 | $11.36 | $12.35 | 117 |
| 2025-06-24 | $10.86 | $11.80 | 0 |
| 2025-06-23 | $10.86 | $11.80 | 0 |
| 2025-06-20 | $10.86 | $11.80 | 151 |
| 2025-06-18 | $10.90 | $11.85 | 132 |
| 2025-06-17 | $10.83 | $11.77 | 0 |
| 2025-06-16 | $10.83 | $11.77 | 0 |
| 2025-06-13 | $10.83 | $11.77 | 0 |
| 2025-06-12 | $10.83 | $11.77 | 103 |
| 2025-06-11 | $10.60 | $11.53 | 0 |
| 2025-06-10 | $10.60 | $11.53 | 414 |
| 2025-06-09 | $10.77 | $11.71 | 0 |
| 2025-06-06 | $10.77 | $11.71 | 243 |
| 2025-06-05 | $11.14 | $12.11 | 0 |
| 2025-06-04 | $11.14 | $12.11 | 0 |
| 2025-06-03 | $11.14 | $12.11 | 534 |
| 2025-06-02 | $12.44 | $13.53 | 0 |
| 2025-05-30 | $12.44 | $13.53 | 0 |
| 2025-05-29 | $12.44 | $13.53 | 0 |
| 2025-05-28 | $12.44 | $13.53 | 0 |
| 2025-05-27 | $12.44 | $13.53 | 247 |
| 2025-05-23 | $12.44 | $13.53 | 279 |
| 2025-05-22 | $12.24 | $13.31 | 0 |
| 2025-05-21 | $12.24 | $13.31 | 136 |
| 2025-05-20 | $11.85 | $12.89 | 0 |
| 2025-05-19 | $11.85 | $12.89 | 0 |
| 2025-05-16 | $11.85 | $12.89 | 481 |
| 2025-05-15 | $11.98 | $13.03 | 321 |
| 2025-05-14 | $11.06 | $12.03 | 4,179 |
| 2025-05-13 | $11.75 | $12.77 | 114 |
| 2025-05-12 | $11.25 | $12.23 | 1,275 |
| 2025-05-09 | $11.63 | $12.64 | 1,362 |
| 2025-05-08 | $11.83 | $12.86 | 848 |
| 2025-05-07 | $11.95 | $13.00 | 1,143 |
| 2025-05-06 | $11.13 | $12.10 | 728 |
| 2025-05-05 | $11.98 | $13.03 | 7,331 |
| 2025-05-02 | $11.46 | $12.46 | 0 |
| 2025-05-01 | $11.46 | $12.46 | 1,346 |
| 2025-04-30 | $11.10 | $12.07 | 100 |
| 2025-04-29 | $10.78 | $11.72 | 0 |
| 2025-04-28 | $10.78 | $11.72 | 0 |
| 2025-04-25 | $10.78 | $11.72 | 1,004 |
| 2025-04-24 | $11.00 | $11.96 | 854 |
| 2025-04-23 | $10.01 | $10.89 | 284 |
| 2025-04-22 | $10.31 | $11.21 | 0 |
| 2025-04-21 | $10.31 | $11.21 | 7,178 |
| 2025-04-17 | $10.28 | $11.18 | 0 |
| 2025-04-16 | $10.28 | $11.18 | 0 |
| 2025-04-15 | $10.28 | $11.18 | 0 |
| 2025-04-14 | $10.28 | $11.18 | 389 |
| 2025-04-11 | $10.65 | $11.58 | 21,616 |
| 2025-04-10 | $9.95 | $10.82 | 383 |
| 2025-04-09 | $10.97 | $11.93 | 4,471 |
| 2025-04-08 | $8.85 | $9.62 | 8,710 |
| 2025-04-07 | $8.92 | $9.69 | 1,202 |
| 2025-04-04 | $10.04 | $10.91 | 0 |
| 2025-04-03 | $10.04 | $10.91 | 8,507 |
| 2025-04-02 | $9.82 | $10.68 | 514 |
| 2025-04-01 | $9.38 | $10.20 | 137 |
| 2025-03-31 | $9.18 | $9.98 | 363 |
| 2025-03-28 | $9.56 | $10.40 | 717 |
| 2025-03-27 | $9.94 | $10.81 | 646 |
| 2025-03-26 | $9.87 | $10.73 | 2,190 |
| 2025-03-25 | $9.71 | $10.56 | 5,420 |
| 2025-03-24 | $9.92 | $10.79 | 1,277 |
| 2025-03-21 | $9.40 | $10.22 | 0 |
| 2025-03-20 | $9.40 | $10.22 | 242 |
| 2025-03-19 | $9.46 | $10.29 | 0 |
| 2025-03-18 | $9.46 | $10.29 | 8,658 |
| 2025-03-17 | $10.16 | $11.05 | 299 |
| 2025-03-14 | $10.12 | $11.01 | 614 |
| 2025-03-13 | $10.02 | $10.90 | 141 |
| 2025-03-12 | $9.77 | $10.62 | 0 |
| 2025-03-11 | $9.77 | $10.62 | 114 |
| 2025-03-10 | $10.26 | $11.16 | 2,106 |
| 2025-03-07 | $10.24 | $11.14 | 0 |
| 2025-03-06 | $10.24 | $11.14 | 319 |
| 2025-03-05 | $10.41 | $11.32 | 8,241 |
| 2025-03-04 | $10.20 | $11.09 | 3,618 |
| 2025-03-03 | $10.05 | $10.93 | 8,683 |
| 2025-02-28 | $9.30 | $10.11 | 5,894 |
| 2025-02-27 | $10.34 | $11.24 | 0 |
| 2025-02-26 | $10.34 | $11.24 | 0 |
| 2025-02-25 | $10.34 | $11.24 | 381 |
| 2025-02-24 | $9.82 | $10.67 | 711 |
| 2025-02-21 | $10.00 | $10.87 | 1,271 |
| 2025-02-20 | $10.04 | $10.91 | 553 |
| 2025-02-19 | $10.00 | $10.87 | 6,007 |
| 2025-02-18 | $10.02 | $10.90 | 697 |
| 2025-02-14 | $10.07 | $10.95 | 751 |
| 2025-02-13 | $10.13 | $11.02 | 415 |
| 2025-02-12 | $9.47 | $10.30 | 500 |
| 2025-02-11 | $9.59 | $10.43 | 0 |
| 2025-02-10 | $9.59 | $10.43 | 0 |
| 2025-02-07 | $9.59 | $10.43 | 1,094 |
| 2025-02-06 | $9.22 | $10.03 | 323 |
| 2025-02-05 | $10.30 | $11.20 | 2,098 |
| 2025-02-04 | $9.93 | $10.80 | 646 |
| 2025-02-03 | $10.00 | $10.87 | 402 |
| 2025-01-31 | $10.07 | $10.95 | 9,021 |
| 2025-01-30 | $10.00 | $10.87 | 0 |
| 2025-01-29 | $10.00 | $10.87 | 1,556 |
| 2025-01-28 | $9.98 | $10.85 | 528 |
| 2025-01-27 | $9.95 | $10.82 | 166 |
| 2025-01-24 | $9.83 | $10.69 | 685 |
| 2025-01-23 | $9.91 | $10.78 | 1,707 |
| 2025-01-22 | $9.85 | $10.71 | 3,715 |
| 2025-01-21 | $10.13 | $11.02 | 2,768 |
| 2025-01-17 | $10.01 | $10.89 | 0 |
| 2025-01-16 | $10.01 | $10.89 | 22,162 |
| 2025-01-15 | $9.65 | $10.49 | 0 |
| 2025-01-14 | $9.65 | $10.49 | 501 |
| 2025-01-13 | $9.28 | $10.09 | 1,194 |
| 2025-01-10 | $9.72 | $10.57 | 3,785 |
| 2025-01-08 | $10.14 | $11.03 | 0 |
| 2025-01-07 | $10.14 | $11.03 | 0 |
| 2025-01-06 | $10.14 | $11.03 | 0 |
| 2025-01-03 | $10.14 | $11.03 | 17,769 |
| 2025-01-02 | $10.20 | $11.09 | 0 |