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
- 2008-06-24 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 | $12.21 | $20.04 | 5,000 |
| 2025-12-30 | $11.74 | $19.27 | 8,400 |
| 2025-12-29 | $11.30 | $18.55 | 3,500 |
| 2025-12-26 | $11.86 | $19.46 | 6,700 |
| 2025-12-24 | $11.94 | $19.60 | 2,400 |
| 2025-12-23 | $11.60 | $19.04 | 19,700 |
| 2025-12-22 | $11.47 | $18.82 | 4,100 |
| 2025-12-19 | $11.90 | $19.53 | 32,900 |
| 2025-12-18 | $11.91 | $19.55 | 12,000 |
| 2025-12-17 | $11.49 | $18.86 | 51,500 |
| 2025-12-16 | $11.34 | $18.61 | 8,000 |
| 2025-12-15 | $11.85 | $19.45 | 9,800 |
| 2025-12-12 | $11.70 | $19.20 | 6,300 |
| 2025-12-11 | $11.25 | $18.46 | 3,600 |
| 2025-12-10 | $11.31 | $18.56 | 5,600 |
| 2025-12-09 | $11.11 | $18.23 | 8,700 |
| 2025-12-08 | $11.22 | $18.41 | 17,700 |
| 2025-12-05 | $11.29 | $18.53 | 6,500 |
| 2025-12-04 | $11.16 | $18.32 | 13,800 |
| 2025-12-03 | $10.95 | $17.97 | 41,800 |
| 2025-12-02 | $10.49 | $17.22 | 104,800 |
| 2025-12-01 | $10.84 | $17.79 | 3,900 |
| 2025-11-28 | $10.85 | $17.81 | 2,500 |
| 2025-11-26 | $10.40 | $17.07 | 8,000 |
| 2025-11-25 | $10.52 | $17.27 | 3,900 |
| 2025-11-24 | $10.35 | $16.99 | 8,500 |
| 2025-11-21 | $10.50 | $17.23 | 806,700 |
| 2025-11-20 | $10.45 | $17.15 | 209,700 |
| 2025-11-19 | $10.65 | $17.48 | 8,400 |
| 2025-11-18 | $10.09 | $16.56 | 7,400 |
| 2025-11-17 | $10.28 | $16.87 | 13,800 |
| 2025-11-14 | $11.10 | $18.22 | 13,900 |
| 2025-11-13 | $11.50 | $18.87 | 17,000 |
| 2025-11-12 | $10.86 | $17.82 | 47,800 |
| 2025-11-11 | $10.65 | $17.48 | 10,300 |
| 2025-11-10 | $10.83 | $17.77 | 5,700 |
| 2025-11-07 | $10.65 | $17.48 | 10,900 |
| 2025-11-06 | $10.50 | $17.23 | 2,200 |
| 2025-11-05 | $10.18 | $16.71 | 1,004,000 |
| 2025-11-04 | $10.08 | $16.54 | 11,600 |
| 2025-11-03 | $10.20 | $16.74 | 17,000 |
| 2025-10-31 | $10.16 | $16.67 | 5,100 |
| 2025-10-30 | $10.33 | $16.95 | 6,400 |
| 2025-10-29 | $10.18 | $16.71 | 10,300 |
| 2025-10-28 | $9.97 | $16.36 | 8,900 |
| 2025-10-27 | $9.86 | $16.18 | 50,200 |
| 2025-10-24 | $9.79 | $16.07 | 6,400 |
| 2025-10-23 | $9.80 | $16.08 | 8,100 |
| 2025-10-22 | $9.61 | $15.77 | 3,000 |
| 2025-10-21 | $9.95 | $16.33 | 15,300 |
| 2025-10-20 | $9.46 | $15.53 | 4,700 |
| 2025-10-17 | $9.66 | $15.85 | 20,600 |
| 2025-10-16 | $10.23 | $16.79 | 8,800 |
| 2025-10-15 | $9.85 | $16.17 | 31,900 |
| 2025-10-14 | $10.05 | $16.49 | 3,900 |
| 2025-10-13 | $10.00 | $16.41 | 7,300 |
| 2025-10-10 | $9.80 | $16.08 | 8,000 |
| 2025-10-09 | $10.35 | $16.99 | 3,700 |
| 2025-10-08 | $10.48 | $17.20 | 705,700 |
| 2025-10-07 | $10.14 | $16.64 | 36,100 |
| 2025-10-06 | $10.23 | $16.79 | 10,400 |
| 2025-10-03 | $10.65 | $17.48 | 3,400 |
| 2025-10-02 | $10.60 | $17.40 | 4,100 |
| 2025-10-01 | $10.64 | $17.46 | 58,800 |
| 2025-09-30 | $10.65 | $17.48 | 51,400 |
| 2025-09-29 | $10.24 | $16.81 | 230,200 |
| 2025-09-26 | $10.61 | $17.41 | 9,900 |
| 2025-09-25 | $10.20 | $16.74 | 9,300 |
| 2025-09-24 | $9.98 | $16.38 | 251,400 |
| 2025-09-23 | $10.05 | $16.49 | 4,800 |
| 2025-09-22 | $9.90 | $16.25 | 9,000 |
| 2025-09-19 | $10.47 | $17.18 | 11,700 |
| 2025-09-18 | $10.27 | $16.86 | 14,500 |
| 2025-09-17 | $9.80 | $16.08 | 9,900 |
| 2025-09-16 | $10.36 | $17.00 | 8,900 |
| 2025-09-15 | $10.25 | $16.82 | 11,400 |
| 2025-09-12 | $9.68 | $15.89 | 5,500 |
| 2025-09-11 | $9.65 | $15.84 | 607,400 |
| 2025-09-10 | $9.94 | $16.31 | 13,300 |
| 2025-09-09 | $9.56 | $15.69 | 3,600 |
| 2025-09-08 | $9.82 | $16.12 | 3,100 |
| 2025-09-05 | $9.64 | $15.82 | 610,800 |
| 2025-09-04 | $9.48 | $15.56 | 6,500 |
| 2025-09-03 | $9.42 | $15.46 | 4,500 |
| 2025-09-02 | $9.47 | $15.54 | 11,000 |
| 2025-08-29 | $9.63 | $15.80 | 4,100 |
| 2025-08-28 | $9.67 | $15.87 | 406,900 |
| 2025-08-27 | $9.35 | $15.35 | 6,700 |
| 2025-08-26 | $9.63 | $15.80 | 8,400 |
| 2025-08-25 | $9.62 | $15.79 | 7,200 |
| 2025-08-22 | $9.79 | $16.07 | 5,400 |
| 2025-08-21 | $9.69 | $15.90 | 10,700 |
| 2025-08-20 | $9.55 | $15.67 | 3,300 |
| 2025-08-19 | $9.52 | $15.62 | 12,400 |
| 2025-08-18 | $9.86 | $16.18 | 8,300 |
| 2025-08-15 | $9.60 | $15.76 | 9,900 |
| 2025-08-14 | $9.60 | $15.76 | 16,400 |
| 2025-08-13 | $9.58 | $15.72 | 7,000 |
| 2025-08-12 | $9.50 | $15.59 | 12,000 |
| 2025-08-11 | $9.12 | $14.97 | 6,900 |
| 2025-08-08 | $9.12 | $14.97 | 4,800 |
| 2025-08-07 | $9.12 | $14.97 | 21,800 |
| 2025-08-06 | $8.54 | $14.02 | 7,300 |
| 2025-08-05 | $8.85 | $14.52 | 255,200 |
| 2025-08-04 | $8.84 | $14.51 | 6,500 |
| 2025-08-01 | $8.43 | $13.84 | 18,600 |
| 2025-07-31 | $8.55 | $14.03 | 6,600 |
| 2025-07-30 | $8.55 | $14.03 | 9,300 |
| 2025-07-29 | $8.94 | $14.67 | 14,200 |
| 2025-07-28 | $8.73 | $14.33 | 6,300 |
| 2025-07-25 | $8.89 | $14.59 | 13,500 |
| 2025-07-24 | $8.92 | $14.64 | 6,500 |
| 2025-07-23 | $8.90 | $14.61 | 15,400 |
| 2025-07-22 | $8.58 | $14.08 | 6,400 |
| 2025-07-21 | $8.44 | $13.85 | 17,700 |
| 2025-07-18 | $8.72 | $14.31 | 5,700 |
| 2025-07-17 | $8.67 | $14.23 | 8,800 |
| 2025-07-16 | $8.52 | $13.98 | 3,700 |
| 2025-07-15 | $8.30 | $13.62 | 1,900 |
| 2025-07-14 | $8.65 | $14.20 | 5,100 |
| 2025-07-11 | $8.45 | $13.87 | 8,100 |
| 2025-07-10 | $8.74 | $14.34 | 9,100 |
| 2025-07-09 | $8.90 | $14.61 | 31,200 |
| 2025-07-08 | $8.45 | $13.87 | 3,200 |
| 2025-07-07 | $8.58 | $14.08 | 8,700 |
| 2025-07-03 | $8.50 | $13.95 | 127,200 |
| 2025-07-02 | $8.40 | $13.79 | 6,700 |
| 2025-07-01 | $8.32 | $13.65 | 4,300 |
| 2025-06-30 | $8.32 | $13.65 | 10,100 |
| 2025-06-27 | $8.40 | $13.79 | 83,700 |
| 2025-06-26 | $8.33 | $13.67 | 805,900 |
| 2025-06-25 | $8.19 | $13.44 | 6,200 |
| 2025-06-24 | $8.10 | $13.29 | 3,200 |
| 2025-06-23 | $7.85 | $12.88 | 8,600 |
| 2025-06-20 | $7.88 | $12.93 | 8,500 |
| 2025-06-18 | $8.21 | $13.47 | 20,900 |
| 2025-06-17 | $8.21 | $13.47 | 55,800 |
| 2025-06-16 | $8.36 | $13.72 | 4,223,000 |
| 2025-06-13 | $8.15 | $13.38 | 3,700 |
| 2025-06-12 | $8.35 | $13.70 | 13,700 |
| 2025-06-11 | $8.00 | $13.13 | 12,000 |
| 2025-06-10 | $8.21 | $13.47 | 1,200 |
| 2025-06-09 | $8.00 | $13.13 | 24,800 |
| 2025-06-06 | $8.29 | $13.61 | 1,600 |
| 2025-06-05 | $8.10 | $13.29 | 3,300 |
| 2025-06-04 | $8.05 | $13.21 | 1,100 |
| 2025-06-03 | $8.05 | $13.21 | 2,400 |
| 2025-06-02 | $8.20 | $13.46 | 2,100 |
| 2025-05-30 | $7.97 | $13.08 | 400 |
| 2025-05-29 | $8.20 | $13.46 | 600 |
| 2025-05-28 | $8.00 | $13.13 | 3,900 |
| 2025-05-27 | $7.95 | $13.05 | 3,900 |
| 2025-05-23 | $7.88 | $12.93 | 1,300 |
| 2025-05-22 | $8.22 | $13.49 | 400 |
| 2025-05-21 | $7.96 | $13.06 | 6,800 |
| 2025-05-20 | $7.93 | $13.01 | 6,000 |
| 2025-05-19 | $7.75 | $12.72 | 358,400 |
| 2025-05-16 | $7.85 | $12.88 | 41,800 |
| 2025-05-15 | $7.89 | $12.95 | 15,600 |
| 2025-05-14 | $7.45 | $12.23 | 27,000 |
| 2025-05-13 | $7.55 | $12.39 | 6,800 |
| 2025-05-12 | $7.49 | $12.29 | 14,500 |
| 2025-05-09 | $7.54 | $12.37 | 2,400 |
| 2025-05-08 | $7.19 | $11.80 | 3,100 |
| 2025-05-07 | $7.07 | $11.60 | 1,600 |
| 2025-05-06 | $7.35 | $12.06 | 8,300 |
| 2025-05-05 | $7.12 | $11.69 | 1,900 |
| 2025-05-02 | $7.15 | $11.73 | 500 |
| 2025-05-01 | $6.90 | $11.32 | 0 |
| 2025-04-30 | $6.90 | $11.32 | 100 |
| 2025-04-29 | $7.45 | $12.23 | 600 |
| 2025-04-28 | $7.24 | $11.68 | 2,100 |
| 2025-04-25 | $7.04 | $11.35 | 455,400 |
| 2025-04-24 | $7.21 | $11.63 | 602,400 |
| 2025-04-23 | $6.95 | $11.21 | 2,000 |
| 2025-04-22 | $6.65 | $10.72 | 1,600 |
| 2025-04-21 | $6.65 | $10.72 | 6,900 |
| 2025-04-17 | $7.00 | $11.29 | 6,000 |
| 2025-04-16 | $7.02 | $11.32 | 1,900 |
| 2025-04-15 | $6.95 | $11.21 | 300 |
| 2025-04-14 | $6.70 | $10.80 | 1,300 |
| 2025-04-11 | $6.50 | $10.48 | 1,000 |
| 2025-04-10 | $6.20 | $10.00 | 1,003,300 |
| 2025-04-09 | $6.22 | $10.03 | 6,526,000 |
| 2025-04-08 | $6.24 | $10.06 | 27,500 |
| 2025-04-07 | $5.48 | $8.84 | 6,000 |
| 2025-04-04 | $5.94 | $9.58 | 6,100 |
| 2025-04-03 | $6.85 | $11.05 | 500 |
| 2025-04-02 | $6.95 | $11.21 | 1,000 |
| 2025-04-01 | $6.64 | $10.71 | 700 |
| 2025-03-31 | $6.78 | $10.93 | 11,400 |
| 2025-03-28 | $7.03 | $11.34 | 110,300 |
| 2025-03-27 | $7.16 | $11.55 | 8,200 |
| 2025-03-26 | $6.90 | $11.13 | 14,100 |
| 2025-03-25 | $7.28 | $11.74 | 20,700 |
| 2025-03-24 | $6.90 | $11.13 | 2,700 |
| 2025-03-21 | $6.96 | $11.22 | 14,600 |
| 2025-03-20 | $6.80 | $10.97 | 3,400 |
| 2025-03-19 | $6.90 | $11.13 | 119,000 |
| 2025-03-18 | $7.27 | $11.72 | 22,100 |
| 2025-03-17 | $6.90 | $11.13 | 18,800 |
| 2025-03-14 | $6.80 | $10.97 | 123,500 |
| 2025-03-13 | $6.70 | $10.80 | 15,000 |
| 2025-03-12 | $6.45 | $10.40 | 43,800 |
| 2025-03-11 | $6.35 | $10.24 | 17,900 |
| 2025-03-10 | $6.62 | $10.68 | 3,700 |
| 2025-03-07 | $6.93 | $11.18 | 1,000 |
| 2025-03-06 | $6.65 | $10.72 | 202,900 |
| 2025-03-05 | $6.65 | $10.72 | 205,900 |
| 2025-03-04 | $6.33 | $10.21 | 2,900 |
| 2025-03-03 | $6.80 | $10.97 | 18,100 |
| 2025-02-28 | $6.37 | $10.27 | 84,200 |
| 2025-02-27 | $6.45 | $10.40 | 0 |
| 2025-02-26 | $6.45 | $10.40 | 10,900 |
| 2025-02-25 | $6.40 | $10.32 | 10,700 |
| 2025-02-24 | $6.06 | $9.77 | 1,400 |
| 2025-02-21 | $5.96 | $9.61 | 1,400 |
| 2025-02-20 | $6.16 | $9.93 | 185,200 |
| 2025-02-19 | $6.20 | $10.00 | 1,300 |
| 2025-02-18 | $6.13 | $9.89 | 11,100 |
| 2025-02-14 | $6.14 | $9.90 | 3,800 |
| 2025-02-13 | $6.02 | $9.71 | 300 |
| 2025-02-12 | $5.69 | $9.18 | 800 |
| 2025-02-11 | $5.68 | $9.16 | 1,200 |
| 2025-02-10 | $5.76 | $9.29 | 300 |
| 2025-02-07 | $5.70 | $9.19 | 4,600 |
| 2025-02-06 | $5.70 | $9.19 | 2,600 |
| 2025-02-05 | $5.67 | $9.14 | 7,500 |
| 2025-02-04 | $5.18 | $8.35 | 1,200 |
| 2025-02-03 | $4.88 | $7.87 | 17,000 |
| 2025-01-31 | $5.36 | $8.64 | 6,900 |
| 2025-01-30 | $5.19 | $8.37 | 3,700 |
| 2025-01-29 | $5.03 | $8.11 | 1,000 |
| 2025-01-28 | $5.14 | $8.29 | 500 |
| 2025-01-27 | $5.07 | $8.18 | 15,100 |
| 2025-01-24 | $5.22 | $8.42 | 800 |
| 2025-01-23 | $5.17 | $8.34 | 13,600 |
| 2025-01-22 | $5.06 | $8.16 | 106,300 |
| 2025-01-21 | $5.05 | $8.14 | 5,600 |
| 2025-01-17 | $4.85 | $7.82 | 0 |
| 2025-01-16 | $4.85 | $7.82 | 0 |
| 2025-01-15 | $4.85 | $7.82 | 100 |
| 2025-01-14 | $4.95 | $7.98 | 1,300 |
| 2025-01-13 | $4.85 | $7.82 | 81,500 |
| 2025-01-10 | $4.90 | $7.90 | 37,200 |
| 2025-01-08 | $4.35 | $7.01 | 1,200 |
| 2025-01-07 | $4.70 | $7.58 | 0 |
| 2025-01-06 | $4.70 | $7.58 | 4,100 |
| 2025-01-03 | $4.73 | $7.63 | 1,400 |
| 2025-01-02 | $4.30 | $6.93 | 0 |