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
- 2019-01-09 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 | $11.20 | $11.20 | 1,200 |
| 2025-12-30 | $11.15 | $11.15 | 952 |
| 2025-12-29 | $11.15 | $11.15 | 537 |
| 2025-12-26 | $11.17 | $11.17 | 127 |
| 2025-12-24 | $11.15 | $11.15 | 0 |
| 2025-12-23 | $11.15 | $11.15 | 102 |
| 2025-12-22 | $11.15 | $11.15 | 3,612 |
| 2025-12-19 | $11.17 | $11.17 | 1,796 |
| 2025-12-18 | $11.18 | $11.18 | 2,491 |
| 2025-12-17 | $11.20 | $11.20 | 456 |
| 2025-12-16 | $11.22 | $11.22 | 922 |
| 2025-12-15 | $11.15 | $11.15 | 113 |
| 2025-12-12 | $11.15 | $11.15 | 4,557 |
| 2025-12-11 | $11.20 | $11.20 | 18,563 |
| 2025-12-10 | $11.00 | $11.00 | 110 |
| 2025-12-09 | $11.00 | $11.00 | 4,240 |
| 2025-12-08 | $11.00 | $11.00 | 2,292 |
| 2025-12-05 | $10.96 | $10.96 | 6,250 |
| 2025-12-04 | $10.94 | $10.94 | 1,480 |
| 2025-12-03 | $10.96 | $10.96 | 2,698 |
| 2025-12-02 | $10.85 | $10.85 | 6,933 |
| 2025-12-01 | $10.85 | $10.85 | 428 |
| 2025-11-28 | $10.85 | $10.85 | 1,031 |
| 2025-11-26 | $10.92 | $10.92 | 201 |
| 2025-11-25 | $10.92 | $10.92 | 1,101 |
| 2025-11-24 | $10.85 | $10.85 | 7,619 |
| 2025-11-21 | $10.82 | $10.82 | 1,102 |
| 2025-11-20 | $10.80 | $10.80 | 168 |
| 2025-11-19 | $10.80 | $10.80 | 208 |
| 2025-11-18 | $10.76 | $10.76 | 101 |
| 2025-11-17 | $10.83 | $10.83 | 901 |
| 2025-11-14 | $10.76 | $10.76 | 196 |
| 2025-11-13 | $10.76 | $10.76 | 107 |
| 2025-11-12 | $10.84 | $10.84 | 254 |
| 2025-11-11 | $10.84 | $10.84 | 201 |
| 2025-11-10 | $10.75 | $10.75 | 3,363 |
| 2025-11-07 | $10.60 | $10.60 | 2,202 |
| 2025-11-06 | $10.45 | $10.45 | 4,233 |
| 2025-11-05 | $10.48 | $10.48 | 201 |
| 2025-11-04 | $10.38 | $10.38 | 749 |
| 2025-11-03 | $10.27 | $10.27 | 105 |
| 2025-10-31 | $10.27 | $10.27 | 1,760 |
| 2025-10-30 | $10.15 | $10.15 | 101 |
| 2025-10-29 | $10.17 | $10.17 | 1,401 |
| 2025-10-28 | $10.30 | $10.30 | 3,963 |
| 2025-10-27 | $10.28 | $10.28 | 3,782 |
| 2025-10-24 | $10.38 | $10.38 | 5,281 |
| 2025-10-23 | $10.38 | $10.38 | 2,868 |
| 2025-10-22 | $10.57 | $10.57 | 572 |
| 2025-10-21 | $10.80 | $10.80 | 1,981 |
| 2025-10-20 | $10.92 | $10.92 | 242 |
| 2025-10-17 | $10.89 | $10.89 | 5,836 |
| 2025-10-16 | $11.00 | $11.00 | 3,102 |
| 2025-10-15 | $11.00 | $11.00 | 608 |
| 2025-10-14 | $11.02 | $11.02 | 1,608 |
| 2025-10-13 | $10.93 | $10.93 | 0 |
| 2025-10-10 | $10.93 | $10.93 | 306 |
| 2025-10-09 | $10.90 | $10.90 | 1,615 |
| 2025-10-08 | $11.05 | $11.05 | 2,091 |
| 2025-10-07 | $10.81 | $10.81 | 4,683 |
| 2025-10-06 | $11.05 | $11.05 | 2,101 |
| 2025-10-03 | $10.85 | $10.85 | 2,043 |
| 2025-10-02 | $10.85 | $10.85 | 1,005 |
| 2025-10-01 | $10.99 | $10.99 | 3,962 |
| 2025-09-30 | $11.10 | $11.10 | 3,619 |
| 2025-09-29 | $11.10 | $11.10 | 8,532 |
| 2025-09-26 | $11.01 | $11.01 | 2,809 |
| 2025-09-25 | $11.00 | $11.00 | 1,501 |
| 2025-09-24 | $10.85 | $10.85 | 319 |
| 2025-09-23 | $10.80 | $10.80 | 412 |
| 2025-09-22 | $10.78 | $10.78 | 334 |
| 2025-09-19 | $11.00 | $11.00 | 896 |
| 2025-09-18 | $10.78 | $10.78 | 551 |
| 2025-09-17 | $10.75 | $10.75 | 15,938 |
| 2025-09-16 | $10.70 | $10.70 | 5,936 |
| 2025-09-15 | $10.50 | $10.50 | 601 |
| 2025-09-12 | $10.32 | $10.32 | 1,076 |
| 2025-09-11 | $10.25 | $10.25 | 2,917 |
| 2025-09-10 | $10.30 | $10.30 | 672 |
| 2025-09-09 | $10.50 | $10.50 | 401 |
| 2025-09-08 | $10.55 | $10.55 | 0 |
| 2025-09-05 | $10.55 | $10.55 | 0 |
| 2025-09-04 | $10.55 | $10.55 | 12,229 |
| 2025-09-03 | $10.25 | $10.25 | 101 |
| 2025-09-02 | $10.25 | $10.25 | 2,697 |
| 2025-08-29 | $10.26 | $10.26 | 8,151 |
| 2025-08-28 | $10.18 | $10.18 | 20,225 |
| 2025-08-27 | $10.50 | $10.50 | 6,664 |
| 2025-08-26 | $10.82 | $10.82 | 5,119 |
| 2025-08-25 | $10.95 | $10.95 | 6,791 |
| 2025-08-22 | $11.00 | $11.00 | 130 |
| 2025-08-21 | $10.95 | $10.95 | 1,725 |
| 2025-08-20 | $11.03 | $11.03 | 1,201 |
| 2025-08-19 | $11.20 | $11.20 | 2,291 |
| 2025-08-18 | $11.25 | $11.25 | 182 |
| 2025-08-15 | $11.25 | $11.25 | 610 |
| 2025-08-14 | $11.25 | $11.25 | 613 |
| 2025-08-13 | $11.30 | $11.30 | 3,907 |
| 2025-08-12 | $11.20 | $11.20 | 9,350 |
| 2025-08-11 | $11.15 | $11.15 | 102 |
| 2025-08-08 | $11.15 | $11.15 | 173 |
| 2025-08-07 | $11.19 | $11.19 | 15,889 |
| 2025-08-06 | $11.15 | $11.15 | 8,860 |
| 2025-08-05 | $11.29 | $11.29 | 3,020 |
| 2025-08-04 | $11.33 | $11.33 | 671 |
| 2025-08-01 | $11.33 | $11.33 | 12,554 |
| 2025-07-31 | $11.30 | $11.30 | 7,272 |
| 2025-07-30 | $11.15 | $11.15 | 8,503 |
| 2025-07-29 | $11.20 | $11.20 | 9,903 |
| 2025-07-28 | $11.00 | $11.00 | 14,406 |
| 2025-07-25 | $10.69 | $10.69 | 2,051 |
| 2025-07-24 | $10.58 | $10.58 | 4,783 |
| 2025-07-23 | $10.41 | $10.41 | 6,024 |
| 2025-07-22 | $10.35 | $10.35 | 601 |
| 2025-07-21 | $10.35 | $10.35 | 101 |
| 2025-07-18 | $10.36 | $10.36 | 10,621 |
| 2025-07-17 | $10.35 | $10.35 | 2,688 |
| 2025-07-16 | $10.35 | $10.35 | 6,942 |
| 2025-07-15 | $10.25 | $10.25 | 2,859 |
| 2025-07-14 | $10.50 | $10.50 | 5,510 |
| 2025-07-11 | $10.50 | $10.50 | 15,459 |
| 2025-07-10 | $10.52 | $10.52 | 30,363 |
| 2025-07-09 | $10.17 | $10.17 | 325 |
| 2025-07-08 | $10.14 | $10.14 | 353 |
| 2025-07-07 | $10.15 | $10.15 | 2,141 |
| 2025-07-03 | $10.23 | $10.23 | 542 |
| 2025-07-02 | $10.09 | $10.09 | 3,944 |
| 2025-07-01 | $10.20 | $10.20 | 11,323 |
| 2025-06-30 | $10.20 | $10.20 | 6,277 |
| 2025-06-27 | $10.17 | $10.17 | 3,962 |
| 2025-06-26 | $10.16 | $10.16 | 3,624 |
| 2025-06-25 | $10.00 | $10.00 | 630 |
| 2025-06-24 | $10.04 | $10.04 | 13,641 |
| 2025-06-23 | $10.00 | $10.00 | 8,145 |
| 2025-06-20 | $9.95 | $9.95 | 31,378 |
| 2025-06-18 | $9.95 | $9.95 | 2,351 |
| 2025-06-17 | $9.99 | $9.99 | 0 |
| 2025-06-16 | $9.99 | $9.99 | 12,336 |
| 2025-06-13 | $9.95 | $9.95 | 15,085 |
| 2025-06-12 | $10.00 | $10.00 | 0 |
| 2025-06-11 | $10.00 | $10.00 | 2,545 |
| 2025-06-10 | $9.96 | $9.96 | 18,940 |
| 2025-06-09 | $10.06 | $10.06 | 6,140 |
| 2025-06-06 | $10.09 | $10.09 | 5,690 |
| 2025-06-05 | $10.09 | $10.09 | 3,944 |
| 2025-06-04 | $10.08 | $10.08 | 3,715 |
| 2025-06-03 | $9.91 | $9.91 | 1,877 |
| 2025-06-02 | $9.95 | $9.95 | 5,636 |
| 2025-05-30 | $9.90 | $9.90 | 5,736 |
| 2025-05-29 | $9.90 | $9.90 | 4,120 |
| 2025-05-28 | $9.90 | $9.90 | 1,500 |
| 2025-05-27 | $9.94 | $9.94 | 5,005 |
| 2025-05-23 | $10.08 | $10.08 | 5,607 |
| 2025-05-22 | $10.05 | $10.05 | 3,053 |
| 2025-05-21 | $10.00 | $10.00 | 10,471 |
| 2025-05-20 | $10.04 | $10.04 | 3,661 |
| 2025-05-19 | $10.02 | $10.02 | 6,918 |
| 2025-05-16 | $10.09 | $10.09 | 527 |
| 2025-05-15 | $10.00 | $10.00 | 349 |
| 2025-05-14 | $10.05 | $10.05 | 4,280 |
| 2025-05-13 | $10.27 | $10.27 | 7,033 |
| 2025-05-12 | $9.97 | $9.97 | 8,403 |
| 2025-05-09 | $9.91 | $9.91 | 8,309 |
| 2025-05-08 | $9.92 | $9.92 | 6,591 |
| 2025-05-07 | $10.03 | $10.03 | 9,224 |
| 2025-05-06 | $10.06 | $10.06 | 3,401 |
| 2025-05-05 | $10.10 | $10.10 | 0 |
| 2025-05-02 | $10.10 | $10.10 | 2,427 |
| 2025-05-01 | $9.80 | $9.80 | 7,041 |
| 2025-04-30 | $9.80 | $9.80 | 8,360 |
| 2025-04-29 | $9.81 | $9.81 | 8,450 |
| 2025-04-28 | $9.85 | $9.85 | 7,260 |
| 2025-04-25 | $9.87 | $9.87 | 2,615 |
| 2025-04-24 | $9.79 | $9.79 | 3,609 |
| 2025-04-23 | $9.98 | $9.98 | 5,745 |
| 2025-04-22 | $9.79 | $9.79 | 13,267 |
| 2025-04-21 | $9.79 | $9.79 | 580 |
| 2025-04-17 | $9.85 | $9.85 | 1,179 |
| 2025-04-16 | $9.85 | $9.85 | 6,700 |
| 2025-04-15 | $9.82 | $9.82 | 8,720 |
| 2025-04-14 | $9.75 | $9.75 | 5,126 |
| 2025-04-11 | $9.75 | $9.75 | 7,570 |
| 2025-04-10 | $9.70 | $9.70 | 291 |
| 2025-04-09 | $9.99 | $9.99 | 102 |
| 2025-04-08 | $9.99 | $9.99 | 3,123 |
| 2025-04-07 | $9.90 | $9.90 | 1,334 |
| 2025-04-04 | $9.85 | $9.85 | 8,359 |
| 2025-04-03 | $10.00 | $10.00 | 6,795 |
| 2025-04-02 | $10.23 | $10.23 | 18,488 |
| 2025-04-01 | $10.19 | $10.19 | 15,381 |
| 2025-03-31 | $10.30 | $10.30 | 5,294 |
| 2025-03-28 | $10.30 | $10.30 | 815 |
| 2025-03-27 | $10.30 | $10.30 | 2,071 |
| 2025-03-26 | $10.48 | $10.48 | 21,582 |
| 2025-03-25 | $10.10 | $10.10 | 7,325 |
| 2025-03-24 | $10.00 | $10.00 | 9,633 |
| 2025-03-21 | $10.10 | $10.10 | 6,239 |
| 2025-03-20 | $9.75 | $9.75 | 2,342 |
| 2025-03-19 | $9.85 | $9.85 | 0 |
| 2025-03-18 | $9.85 | $9.85 | 7,252 |
| 2025-03-17 | $9.81 | $9.81 | 5,908 |
| 2025-03-14 | $9.78 | $9.78 | 8,904 |
| 2025-03-13 | $9.66 | $9.66 | 12,576 |
| 2025-03-12 | $10.10 | $10.10 | 14,778 |
| 2025-03-11 | $9.64 | $9.64 | 292,613 |
| 2025-03-10 | $9.40 | $9.40 | 111,193 |
| 2025-03-07 | $9.40 | $9.40 | 458,417 |
| 2025-03-06 | $10.10 | $10.10 | 4,591 |
| 2025-03-05 | $10.10 | $10.10 | 6,301 |
| 2025-03-04 | $10.14 | $10.14 | 12,083 |
| 2025-03-03 | $10.14 | $10.14 | 15,648 |
| 2025-02-28 | $10.14 | $10.14 | 16,874 |
| 2025-02-27 | $10.14 | $10.14 | 4,119 |
| 2025-02-26 | $10.14 | $10.14 | 11,462 |
| 2025-02-25 | $10.18 | $10.18 | 4,481 |
| 2025-02-24 | $9.99 | $9.99 | 257,497 |
| 2025-02-21 | $10.02 | $10.02 | 17,172 |
| 2025-02-20 | $9.98 | $9.98 | 25,321 |
| 2025-02-19 | $9.98 | $9.98 | 153,880 |
| 2025-02-18 | $9.58 | $9.58 | 9,358 |
| 2025-02-14 | $9.85 | $9.85 | 766 |
| 2025-02-13 | $9.83 | $9.83 | 695 |
| 2025-02-12 | $9.62 | $9.62 | 6,753 |
| 2025-02-11 | $9.78 | $9.78 | 1,938 |
| 2025-02-10 | $9.97 | $9.97 | 2,010 |
| 2025-02-07 | $9.69 | $9.69 | 2,206 |
| 2025-02-06 | $9.94 | $9.94 | 1,534 |
| 2025-02-05 | $9.80 | $9.80 | 883 |
| 2025-02-04 | $9.81 | $9.81 | 256 |
| 2025-02-03 | $9.41 | $9.41 | 22,177 |
| 2025-01-31 | $9.79 | $9.79 | 3,786 |
| 2025-01-30 | $9.97 | $9.97 | 4,635 |
| 2025-01-29 | $9.90 | $9.90 | 2,374 |
| 2025-01-28 | $9.64 | $9.64 | 962 |
| 2025-01-27 | $9.59 | $9.59 | 1,279 |
| 2025-01-24 | $10.05 | $10.05 | 4,548 |
| 2025-01-23 | $9.77 | $9.77 | 765 |
| 2025-01-22 | $9.70 | $9.70 | 9,119 |
| 2025-01-21 | $9.63 | $9.63 | 4,243 |
| 2025-01-17 | $9.50 | $9.50 | 3,721 |
| 2025-01-16 | $10.00 | $10.00 | 26,628 |
| 2025-01-15 | $10.16 | $10.16 | 6,813 |
| 2025-01-14 | $9.98 | $9.98 | 43,563 |
| 2025-01-13 | $9.94 | $9.94 | 11,580 |
| 2025-01-10 | $9.93 | $9.93 | 2,953 |
| 2025-01-08 | $9.95 | $9.95 | 29,926 |
| 2025-01-07 | $9.99 | $9.99 | 7,822 |
| 2025-01-06 | $10.51 | $10.51 | 6,201 |
| 2025-01-03 | $10.00 | $10.00 | 536 |
| 2025-01-02 | $10.07 | $10.07 | 812 |