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
- 2016-04-12 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 | $9.03 | $14.33 | 13,000 |
| 2025-12-30 | $9.06 | $14.37 | 9,800 |
| 2025-12-29 | $8.93 | $14.17 | 8,700 |
| 2025-12-26 | $8.63 | $13.69 | 19,900 |
| 2025-12-24 | $8.64 | $13.70 | 1,800 |
| 2025-12-23 | $8.70 | $13.80 | 82,000 |
| 2025-12-22 | $8.59 | $13.63 | 2,700 |
| 2025-12-19 | $8.67 | $13.76 | 900 |
| 2025-12-18 | $8.91 | $14.14 | 3,200 |
| 2025-12-17 | $9.12 | $14.46 | 8,100 |
| 2025-12-16 | $9.05 | $14.36 | 5,600 |
| 2025-12-15 | $8.69 | $13.79 | 1,400 |
| 2025-12-12 | $8.36 | $13.26 | 3,500 |
| 2025-12-11 | $8.30 | $13.17 | 800 |
| 2025-12-10 | $8.33 | $13.22 | 19,300 |
| 2025-12-09 | $8.38 | $13.30 | 5,600 |
| 2025-12-08 | $8.52 | $13.51 | 3,300 |
| 2025-12-05 | $8.85 | $14.05 | 8,200 |
| 2025-12-04 | $8.83 | $14.00 | 2,300 |
| 2025-12-03 | $8.69 | $13.79 | 16,100 |
| 2025-12-02 | $8.50 | $13.48 | 8,800 |
| 2025-12-01 | $8.74 | $13.86 | 8,800 |
| 2025-11-28 | $8.94 | $14.19 | 600 |
| 2025-11-26 | $8.95 | $14.20 | 18,800 |
| 2025-11-25 | $8.79 | $13.95 | 4,700 |
| 2025-11-24 | $8.53 | $13.53 | 2,800 |
| 2025-11-21 | $8.94 | $14.18 | 5,200 |
| 2025-11-20 | $8.67 | $13.76 | 6,500 |
| 2025-11-19 | $8.62 | $13.67 | 9,500 |
| 2025-11-18 | $8.18 | $12.97 | 5,000 |
| 2025-11-17 | $8.36 | $13.26 | 8,700 |
| 2025-11-14 | $8.58 | $13.61 | 27,500 |
| 2025-11-13 | $8.64 | $13.70 | 8,100 |
| 2025-11-12 | $8.54 | $13.56 | 63,200 |
| 2025-11-11 | $8.63 | $13.69 | 6,300 |
| 2025-11-10 | $8.59 | $13.63 | 5,400 |
| 2025-11-07 | $8.61 | $13.66 | 7,300 |
| 2025-11-06 | $8.58 | $13.61 | 9,500 |
| 2025-11-05 | $8.75 | $13.88 | 7,300 |
| 2025-11-04 | $8.88 | $14.09 | 9,000 |
| 2025-11-03 | $8.93 | $14.17 | 4,800 |
| 2025-10-31 | $9.38 | $14.89 | 4,100 |
| 2025-10-30 | $9.50 | $15.06 | 6,500 |
| 2025-10-29 | $9.85 | $15.63 | 12,000 |
| 2025-10-28 | $10.01 | $15.88 | 2,100 |
| 2025-10-27 | $9.83 | $15.60 | 7,600 |
| 2025-10-24 | $9.62 | $15.26 | 9,400 |
| 2025-10-23 | $9.56 | $15.17 | 163,700 |
| 2025-10-22 | $9.53 | $15.12 | 5,000 |
| 2025-10-21 | $9.09 | $14.42 | 21,800 |
| 2025-10-20 | $8.98 | $14.25 | 35,500 |
| 2025-10-17 | $11.70 | $18.56 | 1,300 |
| 2025-10-16 | $11.66 | $18.50 | 6,600 |
| 2025-10-15 | $11.79 | $18.71 | 5,100 |
| 2025-10-14 | $11.87 | $18.82 | 3,500 |
| 2025-10-13 | $12.20 | $19.35 | 2,900 |
| 2025-10-10 | $12.12 | $19.24 | 4,900 |
| 2025-10-09 | $12.29 | $19.50 | 2,200 |
| 2025-10-08 | $12.54 | $19.89 | 27,000 |
| 2025-10-07 | $12.64 | $20.05 | 13,800 |
| 2025-10-06 | $13.80 | $21.89 | 42,400 |
| 2025-10-03 | $13.91 | $22.06 | 4,000 |
| 2025-10-02 | $13.90 | $22.06 | 2,500 |
| 2025-10-01 | $14.16 | $22.47 | 3,200 |
| 2025-09-30 | $14.07 | $22.31 | 434,400 |
| 2025-09-29 | $13.88 | $22.01 | 3,300 |
| 2025-09-26 | $14.10 | $22.37 | 18,300 |
| 2025-09-25 | $13.91 | $22.06 | 17,200 |
| 2025-09-24 | $14.12 | $22.40 | 2,400 |
| 2025-09-23 | $13.88 | $22.03 | 2,900 |
| 2025-09-22 | $13.27 | $21.06 | 2,200 |
| 2025-09-19 | $13.42 | $21.29 | 1,500 |
| 2025-09-18 | $13.69 | $21.73 | 3,500 |
| 2025-09-17 | $13.69 | $21.72 | 5,500 |
| 2025-09-16 | $13.42 | $21.29 | 16,000 |
| 2025-09-15 | $13.18 | $20.91 | 1,500 |
| 2025-09-12 | $13.06 | $20.71 | 1,700 |
| 2025-09-11 | $13.10 | $20.78 | 2,200 |
| 2025-09-10 | $12.85 | $20.39 | 6,300 |
| 2025-09-09 | $13.09 | $20.76 | 2,200 |
| 2025-09-08 | $13.36 | $21.20 | 14,000 |
| 2025-09-05 | $12.88 | $20.43 | 6,700 |
| 2025-09-04 | $12.47 | $19.78 | 6,000 |
| 2025-09-03 | $12.31 | $19.53 | 37,000 |
| 2025-09-02 | $12.14 | $19.26 | 10,700 |
| 2025-08-29 | $12.97 | $20.57 | 1,800 |
| 2025-08-28 | $13.19 | $20.93 | 3,800 |
| 2025-08-27 | $13.06 | $20.72 | 1,900 |
| 2025-08-26 | $13.01 | $20.64 | 9,700 |
| 2025-08-25 | $12.89 | $20.45 | 4,000 |
| 2025-08-22 | $12.96 | $20.56 | 7,900 |
| 2025-08-21 | $12.67 | $20.10 | 6,600 |
| 2025-08-20 | $12.61 | $20.01 | 13,800 |
| 2025-08-19 | $12.61 | $20.01 | 18,800 |
| 2025-08-18 | $12.04 | $19.09 | 5,300 |
| 2025-08-15 | $12.10 | $19.20 | 4,200 |
| 2025-08-14 | $12.20 | $19.35 | 10,700 |
| 2025-08-13 | $12.31 | $19.53 | 12,700 |
| 2025-08-12 | $12.02 | $19.07 | 9,900 |
| 2025-08-11 | $11.90 | $18.88 | 16,100 |
| 2025-08-08 | $12.06 | $19.13 | 10,300 |
| 2025-08-07 | $11.88 | $18.85 | 12,400 |
| 2025-08-06 | $11.83 | $18.77 | 14,700 |
| 2025-08-05 | $11.59 | $18.38 | 7,200 |
| 2025-08-04 | $11.46 | $18.17 | 13,200 |
| 2025-08-01 | $11.60 | $18.40 | 24,600 |
| 2025-07-31 | $11.79 | $18.70 | 22,600 |
| 2025-07-30 | $11.95 | $18.96 | 16,500 |
| 2025-07-29 | $11.94 | $18.95 | 14,600 |
| 2025-07-28 | $12.10 | $19.20 | 16,400 |
| 2025-07-25 | $12.40 | $19.67 | 10,400 |
| 2025-07-24 | $12.69 | $20.13 | 16,200 |
| 2025-07-23 | $12.83 | $20.36 | 21,600 |
| 2025-07-22 | $12.99 | $20.61 | 22,700 |
| 2025-07-21 | $12.88 | $20.43 | 13,300 |
| 2025-07-18 | $12.63 | $20.04 | 12,200 |
| 2025-07-17 | $12.46 | $19.77 | 13,400 |
| 2025-07-16 | $12.28 | $19.48 | 18,100 |
| 2025-07-15 | $12.48 | $19.80 | 28,900 |
| 2025-07-14 | $13.82 | $21.93 | 20,600 |
| 2025-07-11 | $14.02 | $22.24 | 23,400 |
| 2025-07-10 | $14.29 | $22.67 | 11,800 |
| 2025-07-09 | $14.29 | $22.68 | 7,700 |
| 2025-07-08 | $14.59 | $23.15 | 8,400 |
| 2025-07-07 | $14.63 | $23.21 | 8,200 |
| 2025-07-03 | $15.18 | $24.08 | 8,200 |
| 2025-07-02 | $14.87 | $23.58 | 16,400 |
| 2025-07-01 | $15.75 | $24.98 | 31,900 |
| 2025-06-30 | $14.86 | $23.58 | 8,900 |
| 2025-06-27 | $14.79 | $23.47 | 13,300 |
| 2025-06-26 | $15.18 | $23.24 | 16,300 |
| 2025-06-25 | $15.01 | $22.99 | 11,400 |
| 2025-06-24 | $15.09 | $23.11 | 7,200 |
| 2025-06-23 | $14.48 | $22.18 | 18,900 |
| 2025-06-20 | $14.13 | $21.64 | 24,100 |
| 2025-06-18 | $14.49 | $22.19 | 33,100 |
| 2025-06-17 | $14.10 | $21.60 | 192,100 |
| 2025-06-16 | $13.72 | $21.01 | 660,900 |
| 2025-06-13 | $14.05 | $21.52 | 384,200 |
| 2025-06-12 | $14.12 | $21.63 | 33,800 |
| 2025-06-11 | $14.17 | $21.69 | 27,500 |
| 2025-06-10 | $14.27 | $21.86 | 513,700 |
| 2025-06-09 | $14.94 | $22.88 | 18,600 |
| 2025-06-06 | $15.55 | $23.82 | 33,100 |
| 2025-06-05 | $15.24 | $23.34 | 40,600 |
| 2025-06-04 | $15.39 | $23.57 | 35,700 |
| 2025-06-03 | $17.92 | $27.44 | 7,600 |
| 2025-06-02 | $18.34 | $28.09 | 9,000 |
| 2025-05-30 | $18.37 | $28.13 | 6,700 |
| 2025-05-29 | $18.21 | $27.88 | 6,100 |
| 2025-05-28 | $18.10 | $27.72 | 2,900 |
| 2025-05-27 | $18.46 | $28.27 | 6,000 |
| 2025-05-23 | $18.03 | $27.61 | 5,600 |
| 2025-05-22 | $18.13 | $27.77 | 63,700 |
| 2025-05-21 | $17.99 | $27.55 | 8,800 |
| 2025-05-20 | $18.26 | $27.96 | 2,700 |
| 2025-05-19 | $18.24 | $27.93 | 8,100 |
| 2025-05-16 | $18.20 | $27.87 | 8,800 |
| 2025-05-15 | $17.85 | $27.34 | 11,300 |
| 2025-05-14 | $17.98 | $27.54 | 9,600 |
| 2025-05-13 | $17.81 | $27.28 | 15,300 |
| 2025-05-12 | $17.17 | $26.30 | 15,700 |
| 2025-05-09 | $17.75 | $27.19 | 22,100 |
| 2025-05-08 | $17.68 | $27.08 | 9,200 |
| 2025-05-07 | $17.71 | $27.12 | 6,300 |
| 2025-05-06 | $17.98 | $27.54 | 10,000 |
| 2025-05-05 | $18.18 | $27.84 | 18,200 |
| 2025-05-02 | $18.25 | $27.96 | 12,200 |
| 2025-05-01 | $18.15 | $27.80 | 29,900 |
| 2025-04-30 | $17.87 | $27.37 | 20,300 |
| 2025-04-29 | $17.95 | $27.49 | 29,200 |
| 2025-04-28 | $17.78 | $27.23 | 25,300 |
| 2025-04-25 | $17.72 | $27.14 | 14,300 |
| 2025-04-24 | $17.56 | $26.89 | 39,100 |
| 2025-04-23 | $17.58 | $26.92 | 64,300 |
| 2025-04-22 | $17.46 | $26.73 | 45,800 |
| 2025-04-21 | $16.99 | $26.02 | 104,500 |
| 2025-04-17 | $17.14 | $26.25 | 39,400 |
| 2025-04-16 | $16.48 | $25.24 | 495,400 |
| 2025-04-15 | $16.40 | $25.12 | 1,450,700 |
| 2025-04-14 | $15.90 | $24.35 | 188,100 |
| 2025-04-11 | $15.03 | $23.01 | 58,400 |
| 2025-04-10 | $14.79 | $22.65 | 83,300 |
| 2025-04-09 | $15.40 | $23.59 | 55,800 |
| 2025-04-08 | $13.87 | $21.24 | 68,700 |
| 2025-04-07 | $13.95 | $21.37 | 54,000 |
| 2025-04-04 | $14.07 | $21.55 | 42,900 |
| 2025-04-03 | $14.93 | $22.86 | 404,900 |
| 2025-04-02 | $14.61 | $22.38 | 37,100 |
| 2025-04-01 | $14.11 | $21.61 | 43,700 |
| 2025-03-31 | $13.49 | $20.65 | 33,000 |
| 2025-03-28 | $13.84 | $21.20 | 53,600 |
| 2025-03-27 | $13.43 | $20.57 | 33,600 |
| 2025-03-26 | $13.48 | $20.65 | 15,800 |
| 2025-03-25 | $13.55 | $20.75 | 12,200 |
| 2025-03-24 | $13.67 | $20.94 | 55,300 |
| 2025-03-21 | $13.63 | $20.88 | 29,400 |
| 2025-03-20 | $14.06 | $21.54 | 17,000 |
| 2025-03-19 | $13.93 | $21.33 | 148,200 |
| 2025-03-18 | $14.39 | $22.04 | 19,500 |
| 2025-03-17 | $14.32 | $21.93 | 73,400 |
| 2025-03-14 | $13.65 | $20.91 | 17,800 |
| 2025-03-13 | $13.83 | $21.18 | 20,100 |
| 2025-03-12 | $14.07 | $21.55 | 20,100 |
| 2025-03-11 | $13.97 | $21.39 | 24,000 |
| 2025-03-10 | $13.98 | $21.42 | 24,800 |
| 2025-03-07 | $13.88 | $21.26 | 32,200 |
| 2025-03-06 | $13.54 | $20.74 | 40,100 |
| 2025-03-05 | $13.45 | $20.60 | 19,800 |
| 2025-03-04 | $13.17 | $20.17 | 16,500 |
| 2025-03-03 | $13.37 | $20.48 | 45,600 |
| 2025-02-28 | $13.88 | $21.26 | 20,000 |
| 2025-02-27 | $14.02 | $21.47 | 21,500 |
| 2025-02-26 | $14.29 | $21.89 | 22,300 |
| 2025-02-25 | $14.32 | $21.93 | 40,700 |
| 2025-02-24 | $14.28 | $21.87 | 53,600 |
| 2025-02-21 | $14.64 | $22.41 | 27,000 |
| 2025-02-20 | $14.64 | $22.43 | 13,200 |
| 2025-02-19 | $14.60 | $22.35 | 23,800 |
| 2025-02-18 | $15.05 | $23.05 | 32,300 |
| 2025-02-14 | $15.80 | $24.20 | 345,100 |
| 2025-02-13 | $16.04 | $24.57 | 56,700 |
| 2025-02-12 | $15.82 | $24.23 | 20,800 |
| 2025-02-11 | $15.75 | $24.12 | 28,600 |
| 2025-02-10 | $15.70 | $24.05 | 34,500 |
| 2025-02-07 | $15.48 | $23.71 | 30,200 |
| 2025-02-06 | $15.80 | $24.20 | 27,000 |
| 2025-02-05 | $15.89 | $24.34 | 24,000 |
| 2025-02-04 | $15.68 | $24.01 | 17,200 |
| 2025-02-03 | $15.73 | $24.09 | 32,100 |
| 2025-01-31 | $15.89 | $24.34 | 21,800 |
| 2025-01-30 | $15.95 | $24.43 | 35,000 |
| 2025-01-29 | $15.90 | $24.35 | 14,800 |
| 2025-01-28 | $15.95 | $24.43 | 48,500 |
| 2025-01-27 | $15.82 | $24.22 | 66,100 |
| 2025-01-24 | $15.67 | $24.00 | 33,200 |
| 2025-01-23 | $15.66 | $23.98 | 87,100 |
| 2025-01-22 | $15.75 | $24.12 | 124,800 |
| 2025-01-21 | $15.91 | $24.37 | 110,400 |
| 2025-01-17 | $15.94 | $23.26 | 45,700 |
| 2025-01-16 | $15.97 | $23.30 | 204,500 |
| 2025-01-15 | $15.85 | $23.13 | 23,500 |
| 2025-01-14 | $15.44 | $22.53 | 55,100 |
| 2025-01-13 | $15.63 | $22.80 | 80,300 |
| 2025-01-10 | $15.43 | $22.51 | 59,900 |
| 2025-01-08 | $17.25 | $25.18 | 29,600 |
| 2025-01-07 | $18.08 | $26.37 | 14,600 |
| 2025-01-06 | $18.15 | $26.48 | 85,600 |
| 2025-01-03 | $18.02 | $26.29 | 45,000 |
| 2025-01-02 | $17.61 | $25.69 | 31,300 |