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
- 2016-06-21 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 | $10.53 | $15.20 | 21,200 |
| 2025-12-30 | $10.36 | $14.96 | 116,600 |
| 2025-12-29 | $10.21 | $14.74 | 66,500 |
| 2025-12-26 | $10.21 | $14.74 | 41,300 |
| 2025-12-24 | $10.27 | $14.82 | 22,700 |
| 2025-12-23 | $10.21 | $14.74 | 87,300 |
| 2025-12-22 | $10.10 | $14.58 | 118,400 |
| 2025-12-19 | $9.93 | $14.34 | 43,000 |
| 2025-12-18 | $10.28 | $14.84 | 238,700 |
| 2025-12-17 | $10.11 | $14.59 | 148,200 |
| 2025-12-16 | $9.79 | $14.14 | 73,900 |
| 2025-12-15 | $9.72 | $14.03 | 103,500 |
| 2025-12-12 | $9.67 | $13.96 | 180,000 |
| 2025-12-11 | $9.84 | $14.21 | 232,600 |
| 2025-12-10 | $9.78 | $14.12 | 649,000 |
| 2025-12-09 | $9.73 | $14.05 | 209,300 |
| 2025-12-08 | $9.83 | $14.19 | 166,300 |
| 2025-12-05 | $10.19 | $14.71 | 61,100 |
| 2025-12-04 | $10.23 | $14.77 | 223,900 |
| 2025-12-03 | $10.13 | $14.63 | 148,500 |
| 2025-12-02 | $10.19 | $14.71 | 197,500 |
| 2025-12-01 | $10.35 | $14.94 | 288,300 |
| 2025-11-28 | $10.51 | $15.18 | 2,600 |
| 2025-11-26 | $10.48 | $15.12 | 16,300 |
| 2025-11-25 | $10.42 | $15.05 | 84,100 |
| 2025-11-24 | $10.00 | $14.44 | 61,300 |
| 2025-11-21 | $10.02 | $14.47 | 80,400 |
| 2025-11-20 | $9.53 | $13.76 | 79,100 |
| 2025-11-19 | $9.81 | $14.16 | 46,300 |
| 2025-11-18 | $9.97 | $14.40 | 62,300 |
| 2025-11-17 | $9.98 | $14.41 | 26,400 |
| 2025-11-14 | $10.13 | $14.63 | 17,800 |
| 2025-11-13 | $10.20 | $14.73 | 13,500 |
| 2025-11-12 | $10.41 | $15.03 | 13,000 |
| 2025-11-11 | $10.64 | $15.37 | 25,000 |
| 2025-11-10 | $10.41 | $15.03 | 45,100 |
| 2025-11-07 | $10.05 | $14.51 | 42,500 |
| 2025-11-06 | $9.99 | $14.42 | 46,300 |
| 2025-11-05 | $9.87 | $14.25 | 61,500 |
| 2025-11-04 | $9.75 | $14.08 | 70,200 |
| 2025-11-03 | $9.77 | $14.11 | 30,400 |
| 2025-10-31 | $9.97 | $14.40 | 39,800 |
| 2025-10-30 | $10.15 | $14.66 | 36,600 |
| 2025-10-29 | $10.31 | $14.89 | 24,000 |
| 2025-10-28 | $10.57 | $15.26 | 29,100 |
| 2025-10-27 | $10.85 | $15.67 | 13,100 |
| 2025-10-24 | $11.01 | $15.89 | 16,000 |
| 2025-10-23 | $10.96 | $15.83 | 14,100 |
| 2025-10-22 | $10.97 | $15.84 | 20,700 |
| 2025-10-21 | $10.43 | $15.05 | 23,000 |
| 2025-10-20 | $10.42 | $15.05 | 55,500 |
| 2025-10-17 | $10.47 | $15.12 | 32,400 |
| 2025-10-16 | $10.54 | $15.22 | 107,300 |
| 2025-10-15 | $10.45 | $15.08 | 21,900 |
| 2025-10-14 | $10.45 | $15.09 | 55,700 |
| 2025-10-13 | $10.31 | $14.89 | 31,500 |
| 2025-10-10 | $10.23 | $14.77 | 24,900 |
| 2025-10-09 | $10.45 | $14.61 | 24,000 |
| 2025-10-08 | $10.58 | $14.79 | 40,400 |
| 2025-10-07 | $10.61 | $14.84 | 52,300 |
| 2025-10-06 | $10.73 | $15.00 | 32,000 |
| 2025-10-03 | $10.81 | $15.12 | 14,700 |
| 2025-10-02 | $10.76 | $15.05 | 75,300 |
| 2025-10-01 | $10.68 | $14.94 | 32,200 |
| 2025-09-30 | $10.65 | $14.89 | 111,200 |
| 2025-09-29 | $10.41 | $14.56 | 51,500 |
| 2025-09-26 | $10.21 | $14.28 | 49,300 |
| 2025-09-25 | $10.08 | $14.09 | 73,300 |
| 2025-09-24 | $10.16 | $14.21 | 32,800 |
| 2025-09-23 | $10.22 | $14.29 | 47,000 |
| 2025-09-22 | $10.09 | $14.11 | 30,800 |
| 2025-09-19 | $10.19 | $14.25 | 49,300 |
| 2025-09-18 | $10.24 | $14.31 | 29,400 |
| 2025-09-17 | $10.21 | $14.28 | 33,100 |
| 2025-09-16 | $10.07 | $14.08 | 33,100 |
| 2025-09-15 | $10.01 | $14.00 | 103,800 |
| 2025-09-12 | $10.01 | $14.00 | 71,000 |
| 2025-09-11 | $10.08 | $14.09 | 38,300 |
| 2025-09-10 | $9.88 | $13.82 | 14,700 |
| 2025-09-09 | $9.88 | $13.81 | 20,700 |
| 2025-09-08 | $10.05 | $14.05 | 45,600 |
| 2025-09-05 | $10.01 | $14.00 | 33,500 |
| 2025-09-04 | $9.76 | $13.65 | 78,500 |
| 2025-09-03 | $9.55 | $13.36 | 76,400 |
| 2025-09-02 | $9.43 | $13.19 | 66,400 |
| 2025-08-29 | $9.77 | $13.66 | 19,000 |
| 2025-08-28 | $9.94 | $13.90 | 44,300 |
| 2025-08-27 | $10.04 | $14.03 | 19,900 |
| 2025-08-26 | $10.06 | $14.07 | 29,600 |
| 2025-08-25 | $10.28 | $14.37 | 20,600 |
| 2025-08-22 | $10.24 | $14.32 | 20,300 |
| 2025-08-21 | $9.99 | $13.97 | 43,200 |
| 2025-08-20 | $10.22 | $14.29 | 29,400 |
| 2025-08-19 | $10.14 | $14.18 | 32,500 |
| 2025-08-18 | $10.04 | $14.04 | 57,100 |
| 2025-08-15 | $10.18 | $14.23 | 20,200 |
| 2025-08-14 | $10.32 | $14.43 | 89,800 |
| 2025-08-13 | $10.43 | $14.58 | 16,900 |
| 2025-08-12 | $10.34 | $14.46 | 153,800 |
| 2025-08-11 | $10.15 | $14.19 | 44,500 |
| 2025-08-08 | $10.21 | $14.28 | 33,500 |
| 2025-08-07 | $10.08 | $14.09 | 48,800 |
| 2025-08-06 | $10.15 | $14.19 | 50,400 |
| 2025-08-05 | $10.02 | $14.01 | 84,000 |
| 2025-08-04 | $9.99 | $13.97 | 155,200 |
| 2025-08-01 | $9.98 | $13.96 | 50,700 |
| 2025-07-31 | $9.92 | $13.87 | 161,100 |
| 2025-07-30 | $9.91 | $13.86 | 97,200 |
| 2025-07-29 | $10.11 | $14.14 | 71,800 |
| 2025-07-28 | $10.09 | $14.11 | 39,300 |
| 2025-07-25 | $10.34 | $14.46 | 26,600 |
| 2025-07-24 | $10.40 | $14.54 | 40,400 |
| 2025-07-23 | $10.46 | $14.62 | 14,900 |
| 2025-07-22 | $10.42 | $14.57 | 37,300 |
| 2025-07-21 | $10.47 | $14.64 | 23,800 |
| 2025-07-18 | $10.21 | $14.28 | 36,900 |
| 2025-07-17 | $10.22 | $14.29 | 37,000 |
| 2025-07-16 | $10.21 | $14.28 | 38,000 |
| 2025-07-15 | $10.19 | $14.25 | 28,400 |
| 2025-07-14 | $11.35 | $15.87 | 68,300 |
| 2025-07-11 | $11.36 | $15.88 | 11,500 |
| 2025-07-10 | $11.66 | $16.30 | 14,500 |
| 2025-07-09 | $11.69 | $16.35 | 23,700 |
| 2025-07-08 | $11.51 | $16.09 | 16,900 |
| 2025-07-07 | $11.55 | $16.15 | 11,500 |
| 2025-07-03 | $12.01 | $16.79 | 48,900 |
| 2025-07-02 | $11.96 | $16.72 | 33,700 |
| 2025-07-01 | $12.63 | $17.67 | 8,200 |
| 2025-06-30 | $12.67 | $17.72 | 9,500 |
| 2025-06-27 | $13.09 | $18.30 | 8,100 |
| 2025-06-26 | $12.95 | $18.11 | 5,400 |
| 2025-06-25 | $12.81 | $17.91 | 15,200 |
| 2025-06-24 | $12.90 | $18.04 | 14,700 |
| 2025-06-23 | $12.61 | $17.63 | 18,200 |
| 2025-06-20 | $12.68 | $17.73 | 10,700 |
| 2025-06-18 | $12.43 | $17.38 | 12,200 |
| 2025-06-17 | $12.48 | $17.45 | 7,600 |
| 2025-06-16 | $12.80 | $17.90 | 12,000 |
| 2025-06-13 | $12.89 | $18.03 | 13,500 |
| 2025-06-12 | $13.18 | $18.42 | 26,600 |
| 2025-06-11 | $12.92 | $18.07 | 17,200 |
| 2025-06-10 | $12.83 | $17.95 | 6,400 |
| 2025-06-09 | $12.18 | $17.03 | 15,600 |
| 2025-06-06 | $12.05 | $16.85 | 8,000 |
| 2025-06-05 | $11.91 | $16.65 | 10,600 |
| 2025-06-04 | $12.05 | $16.85 | 8,400 |
| 2025-06-03 | $12.03 | $16.82 | 14,800 |
| 2025-06-02 | $12.32 | $17.22 | 15,800 |
| 2025-05-30 | $12.40 | $17.34 | 29,100 |
| 2025-05-29 | $12.42 | $17.37 | 25,800 |
| 2025-05-28 | $12.26 | $17.14 | 8,800 |
| 2025-05-27 | $12.38 | $17.31 | 59,800 |
| 2025-05-23 | $12.03 | $16.82 | 419,900 |
| 2025-05-22 | $12.40 | $17.33 | 8,000 |
| 2025-05-21 | $12.64 | $17.67 | 18,400 |
| 2025-05-20 | $12.85 | $17.97 | 8,200 |
| 2025-05-19 | $12.75 | $17.83 | 6,100 |
| 2025-05-16 | $12.73 | $17.80 | 17,000 |
| 2025-05-15 | $12.52 | $17.51 | 4,000 |
| 2025-05-14 | $12.24 | $17.12 | 9,300 |
| 2025-05-13 | $12.46 | $17.42 | 10,400 |
| 2025-05-12 | $12.44 | $17.39 | 10,200 |
| 2025-05-09 | $12.71 | $17.77 | 4,700 |
| 2025-05-08 | $12.74 | $17.81 | 6,900 |
| 2025-05-07 | $12.70 | $17.76 | 13,500 |
| 2025-05-06 | $12.95 | $18.11 | 16,400 |
| 2025-05-05 | $13.00 | $18.18 | 4,000 |
| 2025-05-02 | $12.83 | $17.94 | 5,300 |
| 2025-05-01 | $12.54 | $17.53 | 18,100 |
| 2025-04-30 | $12.70 | $17.76 | 24,800 |
| 2025-04-29 | $12.60 | $17.62 | 4,700 |
| 2025-04-28 | $12.35 | $17.27 | 6,200 |
| 2025-04-25 | $12.01 | $16.80 | 5,000 |
| 2025-04-24 | $12.29 | $17.19 | 18,100 |
| 2025-04-23 | $12.35 | $17.27 | 41,200 |
| 2025-04-22 | $12.21 | $17.07 | 23,000 |
| 2025-04-21 | $11.83 | $16.54 | 16,100 |
| 2025-04-17 | $12.05 | $16.85 | 11,300 |
| 2025-04-16 | $11.71 | $16.37 | 17,400 |
| 2025-04-15 | $11.44 | $16.00 | 17,200 |
| 2025-04-14 | $11.15 | $15.59 | 21,100 |
| 2025-04-11 | $11.01 | $15.39 | 29,200 |
| 2025-04-10 | $10.53 | $14.72 | 67,100 |
| 2025-04-09 | $10.98 | $15.35 | 94,400 |
| 2025-04-08 | $10.09 | $14.11 | 62,600 |
| 2025-04-07 | $10.27 | $14.36 | 64,400 |
| 2025-04-04 | $10.52 | $14.71 | 42,600 |
| 2025-04-03 | $11.18 | $15.44 | 21,400 |
| 2025-04-02 | $10.77 | $14.87 | 22,100 |
| 2025-04-01 | $10.90 | $15.05 | 26,200 |
| 2025-03-31 | $11.08 | $15.30 | 11,900 |
| 2025-03-28 | $11.19 | $15.45 | 16,300 |
| 2025-03-27 | $11.07 | $15.28 | 13,300 |
| 2025-03-26 | $10.84 | $14.97 | 11,900 |
| 2025-03-25 | $10.92 | $15.08 | 16,600 |
| 2025-03-24 | $11.03 | $15.23 | 12,200 |
| 2025-03-21 | $11.00 | $15.19 | 20,000 |
| 2025-03-20 | $11.14 | $15.37 | 13,800 |
| 2025-03-19 | $11.28 | $15.57 | 22,000 |
| 2025-03-18 | $11.21 | $15.48 | 30,700 |
| 2025-03-17 | $11.17 | $15.42 | 7,100 |
| 2025-03-14 | $11.08 | $15.30 | 13,100 |
| 2025-03-13 | $10.99 | $15.17 | 31,300 |
| 2025-03-12 | $11.14 | $15.38 | 16,500 |
| 2025-03-11 | $11.28 | $15.57 | 11,800 |
| 2025-03-10 | $11.07 | $15.28 | 16,800 |
| 2025-03-07 | $11.03 | $15.23 | 28,600 |
| 2025-03-06 | $10.61 | $14.65 | 15,800 |
| 2025-03-05 | $10.95 | $15.11 | 4,700 |
| 2025-03-04 | $10.87 | $15.00 | 12,900 |
| 2025-03-03 | $10.87 | $15.01 | 45,700 |
| 2025-02-28 | $10.81 | $14.92 | 15,900 |
| 2025-02-27 | $10.54 | $14.55 | 8,600 |
| 2025-02-26 | $10.78 | $14.88 | 7,200 |
| 2025-02-25 | $10.86 | $14.99 | 8,000 |
| 2025-02-24 | $10.79 | $14.89 | 10,500 |
| 2025-02-21 | $10.68 | $14.74 | 6,300 |
| 2025-02-20 | $10.85 | $14.98 | 8,000 |
| 2025-02-19 | $10.80 | $14.91 | 10,300 |
| 2025-02-18 | $11.16 | $15.41 | 17,200 |
| 2025-02-14 | $11.55 | $15.95 | 7,000 |
| 2025-02-13 | $11.56 | $15.96 | 4,700 |
| 2025-02-12 | $11.60 | $16.01 | 26,900 |
| 2025-02-11 | $10.89 | $15.03 | 17,700 |
| 2025-02-10 | $11.05 | $15.25 | 6,600 |
| 2025-02-07 | $10.84 | $14.97 | 4,300 |
| 2025-02-06 | $11.35 | $15.67 | 17,600 |
| 2025-02-05 | $11.60 | $16.01 | 27,000 |
| 2025-02-04 | $11.35 | $15.67 | 5,000 |
| 2025-02-03 | $11.41 | $15.75 | 4,600 |
| 2025-01-31 | $11.49 | $15.86 | 8,100 |
| 2025-01-30 | $11.58 | $15.99 | 5,300 |
| 2025-01-29 | $11.29 | $15.58 | 6,200 |
| 2025-01-28 | $11.41 | $15.75 | 9,100 |
| 2025-01-27 | $10.97 | $15.14 | 33,100 |
| 2025-01-24 | $10.96 | $15.13 | 5,800 |
| 2025-01-23 | $10.95 | $15.12 | 30,000 |
| 2025-01-22 | $10.86 | $15.00 | 18,500 |
| 2025-01-21 | $10.89 | $15.03 | 47,100 |
| 2025-01-17 | $10.44 | $14.41 | 14,200 |
| 2025-01-16 | $10.50 | $14.50 | 36,700 |
| 2025-01-15 | $10.42 | $14.38 | 15,900 |
| 2025-01-14 | $9.88 | $13.64 | 56,000 |
| 2025-01-13 | $9.76 | $13.47 | 33,800 |
| 2025-01-10 | $9.88 | $13.64 | 42,200 |
| 2025-01-08 | $10.02 | $13.83 | 83,100 |
| 2025-01-07 | $10.64 | $14.68 | 32,400 |
| 2025-01-06 | $10.82 | $14.94 | 35,400 |
| 2025-01-03 | $10.63 | $14.68 | 12,700 |
| 2025-01-02 | $10.76 | $14.85 | 40,600 |