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
- 2012-02-22 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 | $10.05 | $11.79 | 0 |
| 2025-12-30 | $10.05 | $11.79 | 0 |
| 2025-12-29 | $10.05 | $11.79 | 200 |
| 2025-12-26 | $10.25 | $12.03 | 0 |
| 2025-12-24 | $10.25 | $12.03 | 0 |
| 2025-12-23 | $10.25 | $12.03 | 0 |
| 2025-12-22 | $10.25 | $12.03 | 0 |
| 2025-12-19 | $10.25 | $12.03 | 0 |
| 2025-12-18 | $10.25 | $12.03 | 100 |
| 2025-12-17 | $9.74 | $11.43 | 0 |
| 2025-12-16 | $9.74 | $11.43 | 0 |
| 2025-12-15 | $9.74 | $11.43 | 200 |
| 2025-12-12 | $9.20 | $10.79 | 0 |
| 2025-12-11 | $9.20 | $10.79 | 300 |
| 2025-12-10 | $8.86 | $10.40 | 0 |
| 2025-12-09 | $8.86 | $10.40 | 0 |
| 2025-12-08 | $8.86 | $10.40 | 0 |
| 2025-12-05 | $8.86 | $10.40 | 14,000 |
| 2025-12-04 | $10.10 | $11.85 | 0 |
| 2025-12-03 | $10.10 | $11.85 | 0 |
| 2025-12-02 | $10.10 | $11.85 | 0 |
| 2025-12-01 | $10.10 | $11.85 | 0 |
| 2025-11-28 | $10.10 | $11.85 | 0 |
| 2025-11-26 | $10.10 | $11.85 | 0 |
| 2025-11-25 | $10.10 | $11.85 | 0 |
| 2025-11-24 | $10.10 | $11.85 | 0 |
| 2025-11-21 | $10.10 | $11.85 | 0 |
| 2025-11-20 | $10.10 | $11.85 | 0 |
| 2025-11-19 | $10.10 | $11.85 | 0 |
| 2025-11-18 | $10.10 | $11.85 | 0 |
| 2025-11-17 | $10.10 | $11.85 | 0 |
| 2025-11-14 | $10.10 | $11.85 | 200 |
| 2025-11-13 | $10.04 | $11.78 | 1,100 |
| 2025-11-12 | $8.71 | $10.22 | 0 |
| 2025-11-11 | $8.71 | $10.22 | 0 |
| 2025-11-10 | $8.71 | $10.22 | 0 |
| 2025-11-07 | $8.71 | $10.22 | 0 |
| 2025-11-06 | $8.71 | $10.22 | 0 |
| 2025-11-05 | $8.71 | $10.22 | 0 |
| 2025-11-04 | $8.71 | $10.22 | 0 |
| 2025-11-03 | $8.71 | $10.22 | 0 |
| 2025-10-31 | $8.71 | $10.22 | 0 |
| 2025-10-30 | $8.71 | $10.22 | 1,200 |
| 2025-10-29 | $8.22 | $9.64 | 0 |
| 2025-10-28 | $8.22 | $9.64 | 0 |
| 2025-10-27 | $8.22 | $9.64 | 0 |
| 2025-10-24 | $8.22 | $9.64 | 0 |
| 2025-10-23 | $8.22 | $9.64 | 0 |
| 2025-10-22 | $8.22 | $9.64 | 0 |
| 2025-10-21 | $8.22 | $9.64 | 100 |
| 2025-10-20 | $8.40 | $9.86 | 2,000 |
| 2025-10-17 | $8.40 | $9.86 | 0 |
| 2025-10-16 | $8.40 | $9.86 | 0 |
| 2025-10-15 | $8.40 | $9.86 | 0 |
| 2025-10-14 | $8.40 | $9.86 | 0 |
| 2025-10-13 | $8.40 | $9.86 | 8,000 |
| 2025-10-10 | $8.35 | $9.80 | 0 |
| 2025-10-09 | $8.35 | $9.80 | 200 |
| 2025-10-08 | $8.64 | $10.14 | 0 |
| 2025-10-07 | $8.64 | $10.14 | 100 |
| 2025-10-06 | $8.65 | $10.15 | 5,100 |
| 2025-10-03 | $8.99 | $10.55 | 400 |
| 2025-10-02 | $9.15 | $10.74 | 0 |
| 2025-10-01 | $9.15 | $10.74 | 0 |
| 2025-09-30 | $9.15 | $10.74 | 0 |
| 2025-09-29 | $9.15 | $10.74 | 0 |
| 2025-09-26 | $9.15 | $10.74 | 500 |
| 2025-09-25 | $9.57 | $11.23 | 0 |
| 2025-09-24 | $9.57 | $11.23 | 0 |
| 2025-09-23 | $9.57 | $11.23 | 0 |
| 2025-09-22 | $9.57 | $11.23 | 0 |
| 2025-09-19 | $9.57 | $11.23 | 0 |
| 2025-09-18 | $9.57 | $11.23 | 0 |
| 2025-09-17 | $9.57 | $11.23 | 0 |
| 2025-09-16 | $9.57 | $11.23 | 100 |
| 2025-09-15 | $9.92 | $11.64 | 2,500 |
| 2025-09-12 | $9.65 | $11.32 | 900 |
| 2025-09-11 | $9.49 | $11.14 | 0 |
| 2025-09-10 | $9.49 | $11.14 | 1,300 |
| 2025-09-09 | $9.08 | $10.65 | 1,500 |
| 2025-09-08 | $8.55 | $10.03 | 1,000 |
| 2025-09-05 | $8.38 | $9.83 | 0 |
| 2025-09-04 | $8.38 | $9.83 | 7,000 |
| 2025-09-03 | $8.62 | $10.11 | 700 |
| 2025-09-02 | $9.63 | $11.30 | 0 |
| 2025-08-29 | $9.63 | $11.30 | 0 |
| 2025-08-28 | $9.63 | $11.30 | 0 |
| 2025-08-27 | $9.63 | $11.30 | 0 |
| 2025-08-26 | $9.63 | $11.30 | 1,000 |
| 2025-08-25 | $9.72 | $11.40 | 100 |
| 2025-08-22 | $9.36 | $10.98 | 0 |
| 2025-08-21 | $9.36 | $10.98 | 100 |
| 2025-08-20 | $9.02 | $10.58 | 0 |
| 2025-08-19 | $9.02 | $10.58 | 0 |
| 2025-08-18 | $9.02 | $10.58 | 0 |
| 2025-08-15 | $9.02 | $10.58 | 0 |
| 2025-08-14 | $9.02 | $10.58 | 0 |
| 2025-08-13 | $9.02 | $10.58 | 0 |
| 2025-08-12 | $9.02 | $10.58 | 1,300 |
| 2025-08-11 | $9.52 | $11.17 | 200 |
| 2025-08-08 | $9.53 | $11.18 | 600 |
| 2025-08-07 | $8.89 | $10.43 | 100 |
| 2025-08-06 | $8.60 | $10.09 | 0 |
| 2025-08-05 | $8.60 | $10.09 | 0 |
| 2025-08-04 | $8.60 | $10.09 | 0 |
| 2025-08-01 | $8.60 | $10.09 | 0 |
| 2025-07-31 | $8.60 | $10.09 | 300 |
| 2025-07-30 | $8.55 | $10.03 | 0 |
| 2025-07-29 | $8.55 | $10.03 | 300 |
| 2025-07-28 | $8.53 | $10.01 | 0 |
| 2025-07-25 | $8.53 | $10.01 | 800 |
| 2025-07-24 | $8.03 | $9.42 | 0 |
| 2025-07-23 | $8.03 | $9.42 | 0 |
| 2025-07-22 | $8.03 | $9.42 | 100 |
| 2025-07-21 | $7.87 | $9.23 | 0 |
| 2025-07-18 | $7.87 | $9.23 | 0 |
| 2025-07-17 | $7.87 | $9.23 | 0 |
| 2025-07-16 | $7.87 | $9.23 | 0 |
| 2025-07-15 | $7.87 | $9.23 | 0 |
| 2025-07-14 | $7.87 | $9.23 | 200 |
| 2025-07-11 | $8.65 | $10.15 | 0 |
| 2025-07-10 | $8.65 | $10.15 | 0 |
| 2025-07-09 | $8.65 | $10.15 | 0 |
| 2025-07-08 | $8.65 | $10.15 | 0 |
| 2025-07-07 | $8.65 | $10.15 | 0 |
| 2025-07-03 | $8.65 | $10.15 | 0 |
| 2025-07-02 | $8.65 | $10.15 | 0 |
| 2025-07-01 | $8.65 | $10.15 | 0 |
| 2025-06-30 | $8.65 | $10.15 | 1,000 |
| 2025-06-27 | $8.52 | $10.00 | 0 |
| 2025-06-26 | $8.52 | $10.00 | 0 |
| 2025-06-25 | $8.52 | $10.00 | 100 |
| 2025-06-24 | $8.20 | $9.62 | 0 |
| 2025-06-23 | $8.20 | $9.62 | 0 |
| 2025-06-20 | $8.20 | $9.62 | 0 |
| 2025-06-18 | $8.20 | $9.62 | 0 |
| 2025-06-17 | $8.20 | $9.62 | 0 |
| 2025-06-16 | $8.20 | $9.62 | 0 |
| 2025-06-13 | $8.20 | $9.62 | 0 |
| 2025-06-12 | $8.20 | $9.62 | 0 |
| 2025-06-11 | $8.20 | $9.62 | 13,800 |
| 2025-06-10 | $8.17 | $9.59 | 0 |
| 2025-06-09 | $8.17 | $9.59 | 0 |
| 2025-06-06 | $8.17 | $9.59 | 0 |
| 2025-06-05 | $8.17 | $9.59 | 1,200 |
| 2025-06-04 | $8.20 | $9.62 | 0 |
| 2025-06-03 | $8.20 | $9.62 | 0 |
| 2025-06-02 | $8.20 | $9.62 | 0 |
| 2025-05-30 | $8.20 | $9.62 | 0 |
| 2025-05-29 | $8.20 | $9.62 | 0 |
| 2025-05-28 | $8.20 | $9.62 | 2,400 |
| 2025-05-27 | $8.20 | $9.62 | 300 |
| 2025-05-23 | $9.42 | $11.05 | 0 |
| 2025-05-22 | $9.42 | $11.05 | 0 |
| 2025-05-21 | $9.42 | $11.05 | 0 |
| 2025-05-20 | $9.42 | $11.05 | 0 |
| 2025-05-19 | $9.42 | $11.05 | 0 |
| 2025-05-16 | $9.42 | $9.93 | 0 |
| 2025-05-15 | $9.42 | $9.93 | 0 |
| 2025-05-14 | $9.42 | $9.93 | 500 |
| 2025-05-13 | $8.67 | $9.14 | 0 |
| 2025-05-12 | $8.67 | $9.14 | 0 |
| 2025-05-09 | $8.67 | $9.14 | 100 |
| 2025-05-08 | $8.40 | $8.85 | 0 |
| 2025-05-07 | $8.40 | $8.85 | 0 |
| 2025-05-06 | $8.40 | $8.85 | 0 |
| 2025-05-05 | $8.40 | $8.85 | 1,600 |
| 2025-05-02 | $8.38 | $8.83 | 0 |
| 2025-05-01 | $8.38 | $8.83 | 0 |
| 2025-04-30 | $8.38 | $8.83 | 0 |
| 2025-04-29 | $8.38 | $8.83 | 0 |
| 2025-04-28 | $8.38 | $8.83 | 400 |
| 2025-04-25 | $8.38 | $8.83 | 1,600 |
| 2025-04-24 | $7.55 | $7.96 | 400 |
| 2025-04-23 | $7.53 | $7.93 | 0 |
| 2025-04-22 | $7.53 | $7.93 | 0 |
| 2025-04-21 | $7.53 | $7.93 | 0 |
| 2025-04-17 | $7.53 | $7.93 | 100 |
| 2025-04-16 | $8.24 | $8.68 | 0 |
| 2025-04-15 | $8.24 | $8.68 | 0 |
| 2025-04-14 | $8.24 | $8.68 | 0 |
| 2025-04-11 | $8.24 | $8.68 | 0 |
| 2025-04-10 | $8.24 | $8.68 | 0 |
| 2025-04-09 | $8.24 | $8.68 | 0 |
| 2025-04-08 | $8.24 | $8.68 | 0 |
| 2025-04-07 | $8.24 | $8.68 | 0 |
| 2025-04-04 | $8.24 | $8.68 | 0 |
| 2025-04-03 | $8.24 | $8.68 | 0 |
| 2025-04-02 | $8.24 | $8.68 | 0 |
| 2025-04-01 | $8.24 | $8.68 | 0 |
| 2025-03-31 | $8.24 | $8.68 | 0 |
| 2025-03-28 | $8.24 | $8.68 | 0 |
| 2025-03-27 | $8.24 | $8.68 | 200 |
| 2025-03-26 | $7.62 | $8.03 | 0 |
| 2025-03-25 | $7.62 | $8.03 | 0 |
| 2025-03-24 | $7.62 | $8.03 | 0 |
| 2025-03-21 | $7.62 | $8.03 | 0 |
| 2025-03-20 | $7.62 | $8.03 | 0 |
| 2025-03-19 | $7.62 | $8.03 | 0 |
| 2025-03-18 | $7.62 | $8.03 | 0 |
| 2025-03-17 | $7.62 | $8.03 | 0 |
| 2025-03-14 | $7.62 | $8.03 | 0 |
| 2025-03-13 | $7.62 | $8.03 | 0 |
| 2025-03-12 | $7.62 | $8.03 | 0 |
| 2025-03-11 | $7.62 | $8.03 | 0 |
| 2025-03-10 | $7.62 | $8.03 | 100 |
| 2025-03-07 | $7.58 | $7.99 | 0 |
| 2025-03-06 | $7.58 | $7.99 | 1,400 |
| 2025-03-05 | $7.00 | $7.38 | 0 |
| 2025-03-04 | $7.00 | $7.38 | 1,700 |
| 2025-03-03 | $7.28 | $7.67 | 0 |
| 2025-02-28 | $7.28 | $7.67 | 200 |
| 2025-02-27 | $7.35 | $7.75 | 100 |
| 2025-02-26 | $7.40 | $7.80 | 500 |
| 2025-02-25 | $7.24 | $7.63 | 100 |
| 2025-02-24 | $6.86 | $7.23 | 1,300 |
| 2025-02-21 | $6.40 | $6.74 | 0 |
| 2025-02-20 | $6.40 | $6.74 | 0 |
| 2025-02-19 | $6.40 | $6.74 | 0 |
| 2025-02-18 | $6.40 | $6.74 | 0 |
| 2025-02-14 | $6.40 | $6.74 | 400 |
| 2025-02-13 | $6.17 | $6.50 | 7,400 |
| 2025-02-12 | $6.49 | $6.84 | 0 |
| 2025-02-11 | $6.49 | $6.84 | 0 |
| 2025-02-10 | $6.49 | $6.84 | 0 |
| 2025-02-07 | $6.49 | $6.84 | 0 |
| 2025-02-06 | $6.49 | $6.84 | 0 |
| 2025-02-05 | $6.49 | $6.84 | 400 |
| 2025-02-04 | $6.50 | $6.85 | 200 |
| 2025-02-03 | $6.41 | $6.75 | 600 |
| 2025-01-31 | $6.61 | $6.97 | 0 |
| 2025-01-30 | $6.61 | $6.97 | 0 |
| 2025-01-29 | $6.61 | $6.97 | 0 |
| 2025-01-28 | $6.61 | $6.97 | 10,800 |
| 2025-01-27 | $6.74 | $7.10 | 200 |
| 2025-01-24 | $6.90 | $7.27 | 1,500 |
| 2025-01-23 | $7.10 | $7.48 | 0 |
| 2025-01-22 | $7.10 | $7.48 | 400 |
| 2025-01-21 | $7.24 | $7.63 | 0 |
| 2025-01-17 | $7.24 | $7.63 | 1,000 |
| 2025-01-16 | $7.14 | $7.52 | 0 |
| 2025-01-15 | $7.14 | $7.52 | 0 |
| 2025-01-14 | $7.14 | $7.52 | 0 |
| 2025-01-13 | $7.14 | $7.52 | 0 |
| 2025-01-10 | $7.14 | $7.52 | 100 |
| 2025-01-08 | $6.07 | $6.40 | 0 |
| 2025-01-07 | $6.07 | $6.40 | 0 |
| 2025-01-06 | $6.07 | $6.40 | 0 |
| 2025-01-03 | $6.07 | $6.40 | 0 |
| 2025-01-02 | $6.07 | $6.40 | 0 |