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
- 2000-05-22 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 | $13.63 | $15.79 | 900 |
| 2025-12-30 | $13.55 | $15.69 | 3,400 |
| 2025-12-29 | $13.49 | $15.62 | 1,200 |
| 2025-12-26 | $13.47 | $15.60 | 4,700 |
| 2025-12-24 | $13.47 | $15.60 | 0 |
| 2025-12-23 | $13.47 | $15.60 | 500 |
| 2025-12-22 | $13.41 | $15.53 | 8,100 |
| 2025-12-19 | $13.45 | $15.58 | 45,100 |
| 2025-12-18 | $13.38 | $15.50 | 0 |
| 2025-12-17 | $13.38 | $15.50 | 19,400 |
| 2025-12-16 | $13.46 | $15.59 | 24,900 |
| 2025-12-15 | $13.46 | $15.59 | 5,000 |
| 2025-12-12 | $13.48 | $15.61 | 4,200 |
| 2025-12-11 | $13.48 | $15.61 | 2,200 |
| 2025-12-10 | $13.27 | $15.36 | 5,800 |
| 2025-12-09 | $13.22 | $15.31 | 1,300 |
| 2025-12-08 | $13.20 | $15.29 | 7,500 |
| 2025-12-05 | $13.25 | $15.35 | 5,600 |
| 2025-12-04 | $13.24 | $15.33 | 42,200 |
| 2025-12-03 | $13.14 | $15.22 | 600 |
| 2025-12-02 | $13.12 | $15.19 | 700 |
| 2025-12-01 | $13.20 | $15.29 | 0 |
| 2025-11-28 | $13.20 | $15.29 | 0 |
| 2025-11-26 | $13.20 | $15.29 | 500 |
| 2025-11-25 | $13.11 | $15.18 | 0 |
| 2025-11-24 | $13.11 | $15.18 | 10,700 |
| 2025-11-21 | $13.11 | $15.19 | 0 |
| 2025-11-20 | $13.11 | $15.19 | 300 |
| 2025-11-19 | $13.11 | $15.18 | 2,000 |
| 2025-11-18 | $13.30 | $15.40 | 0 |
| 2025-11-17 | $13.30 | $15.40 | 0 |
| 2025-11-14 | $13.30 | $15.40 | 1,400 |
| 2025-11-13 | $13.25 | $15.35 | 0 |
| 2025-11-12 | $13.25 | $15.35 | 5,600 |
| 2025-11-11 | $13.31 | $15.41 | 3,500 |
| 2025-11-10 | $13.50 | $15.63 | 0 |
| 2025-11-07 | $13.50 | $15.63 | 0 |
| 2025-11-06 | $13.50 | $15.63 | 0 |
| 2025-11-05 | $13.50 | $15.63 | 2,000 |
| 2025-11-04 | $13.60 | $15.75 | 2,400 |
| 2025-11-03 | $13.62 | $15.77 | 300 |
| 2025-10-31 | $13.60 | $15.75 | 200 |
| 2025-10-30 | $13.83 | $16.02 | 0 |
| 2025-10-29 | $13.83 | $16.02 | 16,300 |
| 2025-10-28 | $13.97 | $16.18 | 1,600 |
| 2025-10-27 | $14.07 | $16.30 | 400 |
| 2025-10-24 | $13.50 | $15.63 | 3,500 |
| 2025-10-23 | $13.30 | $15.40 | 500 |
| 2025-10-22 | $13.50 | $15.63 | 300 |
| 2025-10-21 | $13.48 | $15.61 | 100 |
| 2025-10-20 | $13.50 | $15.63 | 0 |
| 2025-10-17 | $13.50 | $15.63 | 1,100 |
| 2025-10-16 | $13.89 | $16.09 | 0 |
| 2025-10-15 | $13.89 | $16.09 | 2,700 |
| 2025-10-14 | $14.48 | $16.77 | 200 |
| 2025-10-13 | $13.53 | $15.67 | 1,000 |
| 2025-10-10 | $14.48 | $16.77 | 2,000 |
| 2025-10-09 | $14.25 | $16.50 | 800 |
| 2025-10-08 | $14.32 | $16.58 | 0 |
| 2025-10-07 | $14.32 | $16.58 | 52,000 |
| 2025-10-06 | $13.50 | $15.63 | 9,800 |
| 2025-10-03 | $13.30 | $15.40 | 2,800 |
| 2025-10-02 | $13.27 | $15.37 | 1,500 |
| 2025-10-01 | $12.65 | $14.65 | 2,200 |
| 2025-09-30 | $13.21 | $15.30 | 1,100 |
| 2025-09-29 | $13.36 | $15.47 | 0 |
| 2025-09-26 | $13.36 | $15.47 | 1,700 |
| 2025-09-25 | $13.40 | $15.52 | 8,000 |
| 2025-09-24 | $13.00 | $15.06 | 1,300 |
| 2025-09-23 | $13.09 | $15.16 | 3,100 |
| 2025-09-22 | $13.00 | $15.06 | 7,300 |
| 2025-09-19 | $12.60 | $14.59 | 3,200 |
| 2025-09-18 | $12.60 | $14.59 | 2,200 |
| 2025-09-17 | $12.66 | $14.66 | 400 |
| 2025-09-16 | $12.62 | $14.62 | 2,200 |
| 2025-09-15 | $12.50 | $14.48 | 10,600 |
| 2025-09-12 | $12.69 | $14.70 | 3,700 |
| 2025-09-11 | $12.60 | $14.59 | 40,400 |
| 2025-09-10 | $12.72 | $14.73 | 200 |
| 2025-09-09 | $12.75 | $14.77 | 4,000 |
| 2025-09-08 | $12.46 | $14.43 | 200 |
| 2025-09-05 | $12.43 | $14.40 | 200 |
| 2025-09-04 | $12.41 | $14.37 | 0 |
| 2025-09-03 | $12.41 | $14.37 | 3,900 |
| 2025-09-02 | $12.40 | $14.36 | 1,100 |
| 2025-08-29 | $12.36 | $14.31 | 11,600 |
| 2025-08-28 | $12.40 | $14.36 | 300 |
| 2025-08-27 | $12.36 | $14.31 | 2,100 |
| 2025-08-26 | $12.36 | $14.31 | 2,500 |
| 2025-08-25 | $12.43 | $14.40 | 1,100 |
| 2025-08-22 | $12.45 | $14.42 | 2,100 |
| 2025-08-21 | $12.36 | $14.31 | 1,000 |
| 2025-08-20 | $12.36 | $14.31 | 2,700 |
| 2025-08-19 | $12.50 | $14.48 | 200 |
| 2025-08-18 | $12.36 | $14.31 | 21,100 |
| 2025-08-15 | $12.34 | $14.29 | 6,000 |
| 2025-08-14 | $12.25 | $14.19 | 2,500 |
| 2025-08-13 | $12.30 | $14.24 | 29,700 |
| 2025-08-12 | $12.22 | $14.15 | 3,800 |
| 2025-08-11 | $12.20 | $14.13 | 1,100 |
| 2025-08-08 | $12.20 | $14.13 | 4,900 |
| 2025-08-07 | $12.20 | $14.13 | 1,000 |
| 2025-08-06 | $12.17 | $14.09 | 3,900 |
| 2025-08-05 | $12.17 | $14.09 | 0 |
| 2025-08-04 | $12.17 | $14.09 | 5,700 |
| 2025-08-01 | $12.20 | $14.13 | 30,000 |
| 2025-07-31 | $12.16 | $14.08 | 400 |
| 2025-07-30 | $12.16 | $14.08 | 1,500 |
| 2025-07-29 | $12.16 | $14.08 | 13,200 |
| 2025-07-28 | $12.20 | $14.13 | 3,500 |
| 2025-07-25 | $12.20 | $14.13 | 15,600 |
| 2025-07-24 | $12.23 | $14.16 | 1,200 |
| 2025-07-23 | $12.20 | $14.13 | 5,600 |
| 2025-07-22 | $12.43 | $14.40 | 1,200 |
| 2025-07-21 | $12.20 | $14.13 | 5,100 |
| 2025-07-18 | $12.11 | $14.02 | 1,100 |
| 2025-07-17 | $12.15 | $14.07 | 500 |
| 2025-07-16 | $12.26 | $14.20 | 500 |
| 2025-07-15 | $12.26 | $14.20 | 3,400 |
| 2025-07-14 | $12.50 | $14.48 | 4,600 |
| 2025-07-11 | $12.56 | $14.55 | 1,500 |
| 2025-07-10 | $12.25 | $14.19 | 300 |
| 2025-07-09 | $12.38 | $14.34 | 1,000 |
| 2025-07-08 | $12.45 | $14.42 | 4,600 |
| 2025-07-07 | $12.25 | $14.19 | 0 |
| 2025-07-03 | $12.25 | $14.19 | 1,200 |
| 2025-07-02 | $12.39 | $14.34 | 1,000 |
| 2025-07-01 | $12.36 | $14.32 | 4,700 |
| 2025-06-30 | $12.20 | $14.13 | 11,400 |
| 2025-06-27 | $12.20 | $14.13 | 1,500 |
| 2025-06-26 | $11.86 | $13.74 | 2,000 |
| 2025-06-25 | $12.00 | $13.90 | 0 |
| 2025-06-24 | $12.00 | $13.90 | 0 |
| 2025-06-23 | $12.00 | $13.90 | 0 |
| 2025-06-20 | $12.00 | $13.90 | 0 |
| 2025-06-18 | $12.00 | $13.90 | 12,700 |
| 2025-06-17 | $12.10 | $14.01 | 0 |
| 2025-06-16 | $12.10 | $14.01 | 2,000 |
| 2025-06-13 | $12.02 | $13.91 | 4,600 |
| 2025-06-12 | $12.01 | $13.91 | 0 |
| 2025-06-11 | $12.01 | $13.91 | 3,900 |
| 2025-06-10 | $11.99 | $13.89 | 200 |
| 2025-06-09 | $11.99 | $13.89 | 500 |
| 2025-06-06 | $11.98 | $13.87 | 2,000 |
| 2025-06-05 | $12.09 | $14.00 | 47,200 |
| 2025-06-04 | $12.10 | $14.01 | 1,800 |
| 2025-06-03 | $12.31 | $14.26 | 300 |
| 2025-06-02 | $12.46 | $14.42 | 0 |
| 2025-05-30 | $12.46 | $14.42 | 100 |
| 2025-05-29 | $12.88 | $14.92 | 2,700 |
| 2025-05-28 | $12.50 | $14.48 | 6,500 |
| 2025-05-27 | $12.18 | $14.10 | 200 |
| 2025-05-23 | $12.01 | $13.91 | 1,400 |
| 2025-05-22 | $11.96 | $13.85 | 100 |
| 2025-05-21 | $12.05 | $13.96 | 2,200 |
| 2025-05-20 | $12.22 | $14.15 | 100 |
| 2025-05-19 | $12.25 | $14.19 | 0 |
| 2025-05-16 | $12.25 | $14.19 | 1,300 |
| 2025-05-15 | $12.23 | $14.16 | 0 |
| 2025-05-14 | $12.23 | $14.16 | 100 |
| 2025-05-13 | $12.23 | $14.16 | 0 |
| 2025-05-12 | $12.23 | $14.16 | 200 |
| 2025-05-09 | $12.47 | $14.44 | 900 |
| 2025-05-08 | $12.37 | $14.33 | 0 |
| 2025-05-07 | $12.37 | $14.33 | 400 |
| 2025-05-06 | $12.36 | $14.31 | 3,000 |
| 2025-05-05 | $11.83 | $13.70 | 1,300 |
| 2025-05-02 | $11.97 | $13.86 | 3,200 |
| 2025-05-01 | $12.08 | $13.99 | 6,100 |
| 2025-04-30 | $11.75 | $13.61 | 900 |
| 2025-04-29 | $11.79 | $13.65 | 1,100 |
| 2025-04-28 | $11.79 | $13.65 | 5,000 |
| 2025-04-25 | $11.77 | $13.63 | 2,200 |
| 2025-04-24 | $11.30 | $13.09 | 300 |
| 2025-04-23 | $11.01 | $12.75 | 2,100 |
| 2025-04-22 | $10.93 | $12.65 | 100 |
| 2025-04-21 | $10.98 | $12.72 | 900 |
| 2025-04-17 | $10.92 | $12.65 | 600 |
| 2025-04-16 | $11.00 | $12.74 | 0 |
| 2025-04-15 | $11.00 | $12.74 | 0 |
| 2025-04-14 | $11.00 | $12.74 | 600 |
| 2025-04-11 | $10.84 | $12.55 | 800 |
| 2025-04-10 | $11.00 | $12.74 | 200 |
| 2025-04-09 | $11.26 | $13.04 | 800 |
| 2025-04-08 | $11.26 | $13.04 | 2,600 |
| 2025-04-07 | $12.00 | $13.90 | 200 |
| 2025-04-04 | $11.85 | $13.72 | 100 |
| 2025-04-03 | $11.98 | $13.87 | 4,800 |
| 2025-04-02 | $12.09 | $14.00 | 8,100 |
| 2025-04-01 | $12.41 | $14.37 | 200 |
| 2025-03-31 | $12.75 | $14.77 | 0 |
| 2025-03-28 | $12.75 | $14.77 | 0 |
| 2025-03-27 | $12.75 | $14.77 | 0 |
| 2025-03-26 | $12.75 | $14.77 | 600 |
| 2025-03-25 | $12.75 | $14.77 | 1,300 |
| 2025-03-24 | $13.00 | $15.06 | 0 |
| 2025-03-21 | $13.00 | $15.06 | 0 |
| 2025-03-20 | $13.00 | $15.06 | 0 |
| 2025-03-19 | $13.00 | $15.06 | 0 |
| 2025-03-18 | $13.00 | $15.06 | 200 |
| 2025-03-17 | $12.94 | $14.99 | 25,700 |
| 2025-03-14 | $13.00 | $15.06 | 0 |
| 2025-03-13 | $13.00 | $15.06 | 100 |
| 2025-03-12 | $12.75 | $14.77 | 700 |
| 2025-03-11 | $13.23 | $15.32 | 8,900 |
| 2025-03-10 | $13.45 | $15.58 | 16,300 |
| 2025-03-07 | $13.33 | $15.44 | 600 |
| 2025-03-06 | $13.11 | $15.18 | 1,900 |
| 2025-03-05 | $13.16 | $15.24 | 0 |
| 2025-03-04 | $13.16 | $15.24 | 0 |
| 2025-03-03 | $13.16 | $15.24 | 1,000 |
| 2025-02-28 | $13.72 | $15.89 | 100 |
| 2025-02-27 | $13.60 | $15.75 | 2,300 |
| 2025-02-26 | $13.60 | $15.75 | 400 |
| 2025-02-25 | $14.10 | $16.33 | 0 |
| 2025-02-24 | $14.10 | $16.33 | 1,200 |
| 2025-02-21 | $13.90 | $16.10 | 700 |
| 2025-02-20 | $13.90 | $16.10 | 6,900 |
| 2025-02-19 | $13.65 | $15.81 | 300 |
| 2025-02-18 | $13.47 | $15.60 | 400 |
| 2025-02-14 | $13.70 | $15.87 | 5,200 |
| 2025-02-13 | $13.50 | $15.63 | 800 |
| 2025-02-12 | $13.50 | $15.63 | 2,000 |
| 2025-02-11 | $13.93 | $16.13 | 800 |
| 2025-02-10 | $13.47 | $15.60 | 2,600 |
| 2025-02-07 | $13.10 | $15.17 | 11,500 |
| 2025-02-06 | $14.10 | $16.33 | 800 |
| 2025-02-05 | $13.25 | $15.35 | 20,500 |
| 2025-02-04 | $14.00 | $16.21 | 1,000 |
| 2025-02-03 | $14.49 | $16.78 | 400 |
| 2025-01-31 | $14.46 | $16.75 | 3,100 |
| 2025-01-30 | $13.75 | $15.92 | 700 |
| 2025-01-29 | $14.00 | $16.21 | 1,400 |
| 2025-01-28 | $13.50 | $15.63 | 1,300 |
| 2025-01-27 | $13.39 | $15.51 | 4,300 |
| 2025-01-24 | $13.00 | $15.06 | 1,200 |
| 2025-01-23 | $13.00 | $15.06 | 900 |
| 2025-01-22 | $12.85 | $14.88 | 1,800 |
| 2025-01-21 | $12.75 | $14.77 | 2,300 |
| 2025-01-17 | $12.88 | $14.92 | 500 |
| 2025-01-16 | $12.55 | $14.53 | 1,000 |
| 2025-01-15 | $12.52 | $14.50 | 2,000 |
| 2025-01-14 | $12.41 | $14.37 | 9,100 |
| 2025-01-13 | $12.01 | $13.91 | 500 |
| 2025-01-10 | $12.25 | $14.19 | 0 |
| 2025-01-08 | $12.25 | $14.19 | 100 |
| 2025-01-07 | $12.25 | $14.19 | 1,100 |
| 2025-01-06 | $12.25 | $14.19 | 700 |
| 2025-01-03 | $12.20 | $14.13 | 2,000 |
| 2025-01-02 | $12.00 | $13.90 | 8,600 |