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 | $17.51 | $17.51 | 400 |
| 2025-12-30 | $17.17 | $17.17 | 1,600 |
| 2025-12-29 | $15.97 | $15.97 | 2,300 |
| 2025-12-26 | $15.50 | $15.50 | 0 |
| 2025-12-24 | $15.50 | $15.50 | 0 |
| 2025-12-23 | $15.50 | $15.50 | 500 |
| 2025-12-22 | $15.61 | $15.61 | 1,400 |
| 2025-12-19 | $15.85 | $15.85 | 1,400 |
| 2025-12-18 | $15.00 | $15.00 | 0 |
| 2025-12-17 | $15.00 | $15.00 | 8,700 |
| 2025-12-16 | $15.00 | $15.00 | 0 |
| 2025-12-15 | $15.00 | $15.00 | 500 |
| 2025-12-12 | $16.67 | $16.67 | 0 |
| 2025-12-11 | $16.67 | $16.67 | 1,000 |
| 2025-12-10 | $16.68 | $16.68 | 0 |
| 2025-12-09 | $16.68 | $16.68 | 0 |
| 2025-12-08 | $16.68 | $16.68 | 300 |
| 2025-12-05 | $14.98 | $14.98 | 0 |
| 2025-12-04 | $14.98 | $14.98 | 400 |
| 2025-12-03 | $15.12 | $15.12 | 100 |
| 2025-12-02 | $15.07 | $15.07 | 0 |
| 2025-12-01 | $15.07 | $15.07 | 5,200 |
| 2025-11-28 | $15.00 | $15.00 | 2,600 |
| 2025-11-26 | $14.00 | $14.00 | 0 |
| 2025-11-25 | $14.00 | $14.00 | 0 |
| 2025-11-24 | $14.00 | $14.00 | 200 |
| 2025-11-21 | $14.00 | $14.00 | 700 |
| 2025-11-20 | $13.35 | $13.35 | 0 |
| 2025-11-19 | $13.35 | $13.35 | 500 |
| 2025-11-18 | $13.61 | $13.61 | 0 |
| 2025-11-17 | $13.61 | $13.61 | 82,100 |
| 2025-11-14 | $13.87 | $13.87 | 73,900 |
| 2025-11-13 | $15.35 | $15.35 | 2,100 |
| 2025-11-12 | $16.20 | $16.20 | 230,000 |
| 2025-11-11 | $16.91 | $16.91 | 100 |
| 2025-11-10 | $16.50 | $16.50 | 8,400 |
| 2025-11-07 | $15.16 | $15.16 | 0 |
| 2025-11-06 | $15.16 | $15.16 | 320,200 |
| 2025-11-05 | $15.16 | $15.16 | 200,100 |
| 2025-11-04 | $14.41 | $14.41 | 128,300 |
| 2025-11-03 | $14.31 | $14.31 | 600 |
| 2025-10-31 | $16.31 | $16.31 | 0 |
| 2025-10-30 | $16.31 | $16.31 | 320,400 |
| 2025-10-29 | $15.39 | $15.39 | 3,100 |
| 2025-10-28 | $15.31 | $15.31 | 120,400 |
| 2025-10-27 | $15.39 | $15.39 | 1,200 |
| 2025-10-24 | $14.94 | $14.94 | 120,400 |
| 2025-10-23 | $15.58 | $15.58 | 200 |
| 2025-10-22 | $14.84 | $14.84 | 2,000 |
| 2025-10-21 | $14.48 | $14.48 | 0 |
| 2025-10-20 | $14.48 | $14.48 | 80,700 |
| 2025-10-17 | $15.00 | $15.00 | 600 |
| 2025-10-16 | $15.15 | $15.15 | 0 |
| 2025-10-15 | $15.15 | $15.15 | 190,200 |
| 2025-10-14 | $14.71 | $14.70 | 200,600 |
| 2025-10-13 | $15.10 | $15.10 | 121,300 |
| 2025-10-10 | $15.75 | $15.75 | 123,600 |
| 2025-10-09 | $17.28 | $17.28 | 99,000 |
| 2025-10-08 | $17.79 | $17.79 | 0 |
| 2025-10-07 | $17.79 | $17.79 | 1,700 |
| 2025-10-06 | $18.33 | $18.33 | 1,400 |
| 2025-10-03 | $18.30 | $18.30 | 173,500 |
| 2025-10-02 | $17.40 | $17.40 | 1,300 |
| 2025-10-01 | $16.86 | $16.86 | 1,100 |
| 2025-09-30 | $16.87 | $16.87 | 135,500 |
| 2025-09-29 | $16.70 | $16.70 | 300 |
| 2025-09-26 | $16.36 | $16.36 | 39,500 |
| 2025-09-25 | $17.25 | $17.25 | 81,200 |
| 2025-09-24 | $16.43 | $16.43 | 120,300 |
| 2025-09-23 | $16.00 | $16.00 | 1,700 |
| 2025-09-22 | $17.16 | $17.16 | 73,200 |
| 2025-09-19 | $16.96 | $16.96 | 121,700 |
| 2025-09-18 | $16.56 | $16.56 | 1,300 |
| 2025-09-17 | $17.00 | $17.00 | 163,100 |
| 2025-09-16 | $15.40 | $15.40 | 3,100 |
| 2025-09-15 | $13.94 | $13.94 | 121,200 |
| 2025-09-12 | $14.41 | $14.41 | 81,100 |
| 2025-09-11 | $13.70 | $13.70 | 60,200 |
| 2025-09-10 | $12.45 | $12.45 | 57,500 |
| 2025-09-09 | $13.83 | $13.83 | 0 |
| 2025-09-08 | $13.83 | $13.83 | 1,500 |
| 2025-09-05 | $12.51 | $12.51 | 42,100 |
| 2025-09-04 | $11.81 | $11.81 | 300 |
| 2025-09-03 | $12.42 | $12.41 | 0 |
| 2025-09-02 | $12.42 | $12.41 | 800 |
| 2025-08-29 | $11.80 | $11.80 | 6,000 |
| 2025-08-28 | $11.20 | $11.20 | 600 |
| 2025-08-27 | $11.21 | $11.20 | 0 |
| 2025-08-26 | $11.21 | $11.20 | 100 |
| 2025-08-25 | $11.23 | $11.23 | 2,100 |
| 2025-08-22 | $11.12 | $11.12 | 0 |
| 2025-08-21 | $11.12 | $11.12 | 0 |
| 2025-08-20 | $11.12 | $11.12 | 0 |
| 2025-08-19 | $11.12 | $11.12 | 0 |
| 2025-08-18 | $11.12 | $11.12 | 0 |
| 2025-08-15 | $11.12 | $11.12 | 0 |
| 2025-08-14 | $11.12 | $11.12 | 1,000 |
| 2025-08-13 | $11.00 | $11.00 | 0 |
| 2025-08-12 | $11.00 | $11.00 | 0 |
| 2025-08-11 | $11.00 | $11.00 | 200 |
| 2025-08-08 | $10.86 | $10.86 | 0 |
| 2025-08-07 | $10.86 | $10.86 | 0 |
| 2025-08-06 | $10.86 | $10.86 | 0 |
| 2025-08-05 | $10.86 | $10.86 | 200 |
| 2025-08-04 | $10.86 | $10.86 | 200 |
| 2025-08-01 | $11.00 | $11.00 | 1,100 |
| 2025-07-31 | $11.00 | $11.00 | 0 |
| 2025-07-30 | $11.00 | $11.00 | 400 |
| 2025-07-29 | $10.86 | $10.86 | 0 |
| 2025-07-28 | $10.86 | $10.86 | 1,200 |
| 2025-07-25 | $11.29 | $11.29 | 200 |
| 2025-07-24 | $11.75 | $11.75 | 700 |
| 2025-07-23 | $11.98 | $11.98 | 3,200 |
| 2025-07-22 | $10.60 | $10.60 | 0 |
| 2025-07-21 | $10.60 | $10.60 | 0 |
| 2025-07-18 | $10.60 | $10.60 | 0 |
| 2025-07-17 | $10.60 | $10.60 | 1,100 |
| 2025-07-16 | $10.05 | $10.05 | 1,300 |
| 2025-07-15 | $10.87 | $10.87 | 0 |
| 2025-07-14 | $10.87 | $10.87 | 0 |
| 2025-07-11 | $10.87 | $10.87 | 2,100 |
| 2025-07-10 | $11.89 | $11.89 | 0 |
| 2025-07-09 | $11.89 | $11.89 | 100 |
| 2025-07-08 | $11.35 | $11.35 | 600 |
| 2025-07-07 | $10.67 | $10.67 | 0 |
| 2025-07-03 | $10.67 | $10.67 | 0 |
| 2025-07-02 | $10.67 | $10.67 | 1,100 |
| 2025-07-01 | $10.65 | $10.65 | 3,900 |
| 2025-06-30 | $10.65 | $10.65 | 100 |
| 2025-06-27 | $10.88 | $10.88 | 1,100 |
| 2025-06-26 | $10.43 | $10.43 | 0 |
| 2025-06-25 | $10.43 | $10.43 | 0 |
| 2025-06-24 | $10.43 | $10.43 | 0 |
| 2025-06-23 | $10.43 | $10.43 | 300 |
| 2025-06-20 | $10.60 | $10.60 | 5,400 |
| 2025-06-18 | $9.56 | $9.56 | 0 |
| 2025-06-17 | $9.56 | $9.56 | 0 |
| 2025-06-16 | $9.56 | $9.56 | 0 |
| 2025-06-13 | $9.56 | $9.56 | 600 |
| 2025-06-12 | $9.56 | $9.56 | 900 |
| 2025-06-11 | $11.18 | $11.18 | 200 |
| 2025-06-10 | $11.13 | $11.13 | 0 |
| 2025-06-09 | $11.13 | $11.13 | 100 |
| 2025-06-06 | $10.79 | $10.79 | 0 |
| 2025-06-05 | $10.79 | $10.79 | 100 |
| 2025-06-04 | $11.50 | $11.50 | 300 |
| 2025-06-03 | $12.31 | $12.31 | 20,200 |
| 2025-06-02 | $10.35 | $10.35 | 6,900 |
| 2025-05-30 | $10.30 | $10.30 | 1,800 |
| 2025-05-29 | $10.26 | $10.26 | 0 |
| 2025-05-28 | $10.26 | $10.26 | 0 |
| 2025-05-27 | $10.26 | $10.26 | 14,200 |
| 2025-05-23 | $10.50 | $10.50 | 600 |
| 2025-05-22 | $11.50 | $11.50 | 0 |
| 2025-05-21 | $11.50 | $11.50 | 1,500 |
| 2025-05-20 | $10.50 | $10.50 | 1,400 |
| 2025-05-19 | $10.25 | $10.25 | 1,100 |
| 2025-05-16 | $10.25 | $10.25 | 200 |
| 2025-05-15 | $12.00 | $12.00 | 0 |
| 2025-05-14 | $12.00 | $12.00 | 0 |
| 2025-05-13 | $12.00 | $12.00 | 54,000 |
| 2025-05-12 | $11.10 | $11.10 | 174,500 |
| 2025-05-09 | $11.36 | $11.36 | 55,500 |
| 2025-05-08 | $11.98 | $11.98 | 90,100 |
| 2025-05-07 | $11.00 | $11.00 | 400 |
| 2025-05-06 | $9.75 | $9.75 | 0 |
| 2025-05-05 | $9.75 | $9.75 | 500 |
| 2025-05-02 | $11.30 | $11.30 | 0 |
| 2025-05-01 | $11.30 | $11.30 | 0 |
| 2025-04-30 | $11.30 | $11.30 | 700 |
| 2025-04-29 | $12.00 | $12.00 | 0 |
| 2025-04-28 | $12.00 | $12.00 | 400 |
| 2025-04-25 | $12.82 | $12.82 | 0 |
| 2025-04-24 | $12.82 | $12.82 | 200 |
| 2025-04-23 | $11.02 | $11.02 | 500 |
| 2025-04-22 | $11.00 | $11.00 | 0 |
| 2025-04-21 | $11.00 | $11.00 | 0 |
| 2025-04-17 | $11.00 | $11.00 | 0 |
| 2025-04-16 | $11.00 | $11.00 | 0 |
| 2025-04-15 | $11.00 | $11.00 | 5,300 |
| 2025-04-14 | $11.10 | $11.10 | 1,000 |
| 2025-04-11 | $10.27 | $10.27 | 63,500 |
| 2025-04-10 | $10.27 | $10.27 | 0 |
| 2025-04-09 | $10.27 | $10.27 | 128,800 |
| 2025-04-08 | $10.52 | $10.52 | 39,000 |
| 2025-04-07 | $9.45 | $9.45 | 130,200 |
| 2025-04-04 | $10.25 | $10.25 | 7,400 |
| 2025-04-03 | $11.30 | $11.30 | 193,000 |
| 2025-04-02 | $12.25 | $12.25 | 0 |
| 2025-04-01 | $12.25 | $12.25 | 200 |
| 2025-03-31 | $11.25 | $11.25 | 116,300 |
| 2025-03-28 | $12.71 | $12.71 | 1,300 |
| 2025-03-27 | $11.75 | $11.75 | 1,400 |
| 2025-03-26 | $12.45 | $12.45 | 67,000 |
| 2025-03-25 | $11.94 | $11.94 | 0 |
| 2025-03-24 | $11.94 | $11.94 | 300 |
| 2025-03-21 | $11.75 | $11.75 | 56,200 |
| 2025-03-20 | $11.25 | $11.25 | 205,100 |
| 2025-03-19 | $12.25 | $12.25 | 1,000 |
| 2025-03-18 | $12.81 | $12.81 | 8,300 |
| 2025-03-17 | $12.54 | $12.54 | 16,000 |
| 2025-03-14 | $11.70 | $11.70 | 1,100 |
| 2025-03-13 | $11.63 | $11.63 | 1,500 |
| 2025-03-12 | $10.91 | $10.91 | 400 |
| 2025-03-11 | $11.50 | $11.50 | 0 |
| 2025-03-10 | $11.50 | $11.50 | 600 |
| 2025-03-07 | $11.85 | $11.85 | 1,100 |
| 2025-03-06 | $11.23 | $11.23 | 900 |
| 2025-03-05 | $10.95 | $10.95 | 1,300 |
| 2025-03-04 | $10.45 | $10.45 | 73,000 |
| 2025-03-03 | $10.73 | $10.73 | 300 |
| 2025-02-28 | $11.00 | $11.00 | 500 |
| 2025-02-27 | $10.95 | $10.95 | 100 |
| 2025-02-26 | $11.35 | $11.35 | 185,000 |
| 2025-02-25 | $10.45 | $10.45 | 138,000 |
| 2025-02-24 | $11.63 | $11.63 | 361,300 |
| 2025-02-21 | $12.00 | $12.00 | 14,500 |
| 2025-02-20 | $11.50 | $11.50 | 4,600 |
| 2025-02-19 | $11.48 | $11.48 | 4,200 |
| 2025-02-18 | $11.30 | $11.30 | 105,000 |
| 2025-02-14 | $12.24 | $12.24 | 87,500 |
| 2025-02-13 | $12.00 | $12.00 | 97,800 |
| 2025-02-12 | $11.65 | $11.65 | 6,700 |
| 2025-02-11 | $10.50 | $10.50 | 2,800 |
| 2025-02-10 | $11.00 | $11.00 | 2,100 |
| 2025-02-07 | $10.26 | $10.26 | 100 |
| 2025-02-06 | $10.25 | $10.25 | 80,200 |
| 2025-02-05 | $11.68 | $11.68 | 0 |
| 2025-02-04 | $11.68 | $11.68 | 81,300 |
| 2025-02-03 | $11.20 | $11.20 | 300 |
| 2025-01-31 | $10.67 | $10.67 | 0 |
| 2025-01-30 | $10.67 | $10.67 | 0 |
| 2025-01-29 | $10.67 | $10.67 | 600 |
| 2025-01-28 | $9.85 | $9.85 | 148,700 |
| 2025-01-27 | $12.43 | $12.43 | 433,800 |
| 2025-01-24 | $11.40 | $11.40 | 500 |
| 2025-01-23 | $10.28 | $10.28 | 161,600 |
| 2025-01-22 | $11.72 | $11.72 | 230,400 |
| 2025-01-21 | $12.05 | $12.05 | 121,700 |
| 2025-01-17 | $11.20 | $11.20 | 99,800 |
| 2025-01-16 | $11.78 | $11.78 | 400,900 |
| 2025-01-15 | $11.01 | $11.01 | 241,200 |
| 2025-01-14 | $10.28 | $10.28 | 116,100 |
| 2025-01-13 | $9.87 | $9.87 | 3,900 |
| 2025-01-10 | $9.78 | $9.78 | 900 |
| 2025-01-08 | $11.28 | $11.28 | 1,000 |
| 2025-01-07 | $12.87 | $12.87 | 100 |
| 2025-01-06 | $12.37 | $12.37 | 900 |
| 2025-01-03 | $12.89 | $12.89 | 300 |
| 2025-01-02 | $11.75 | $11.75 | 600 |