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
- 2022-04-19 to 2026-08-24
- 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 | $9.03 | 146,529 |
| 2025-12-30 | $9.24 | $9.24 | 82,129 |
| 2025-12-29 | $9.10 | $9.10 | 104,614 |
| 2025-12-26 | $8.96 | $8.96 | 69,257 |
| 2025-12-24 | $9.10 | $9.10 | 84,943 |
| 2025-12-23 | $8.96 | $8.96 | 61,443 |
| 2025-12-22 | $9.24 | $9.24 | 74,829 |
| 2025-12-19 | $9.52 | $9.52 | 81,357 |
| 2025-12-18 | $9.10 | $9.10 | 75,686 |
| 2025-12-17 | $8.89 | $8.89 | 143,814 |
| 2025-12-16 | $9.24 | $9.24 | 99,014 |
| 2025-12-15 | $9.24 | $9.24 | 111,629 |
| 2025-12-12 | $9.94 | $9.94 | 98,471 |
| 2025-12-11 | $10.36 | $10.36 | 119,543 |
| 2025-12-10 | $11.20 | $11.20 | 288,900 |
| 2025-12-09 | $10.92 | $10.92 | 319,086 |
| 2025-12-08 | $9.66 | $9.66 | 153,400 |
| 2025-12-05 | $9.31 | $9.31 | 221,429 |
| 2025-12-04 | $10.01 | $10.01 | 146,357 |
| 2025-12-03 | $10.01 | $10.01 | 104,986 |
| 2025-12-02 | $10.08 | $10.08 | 139,671 |
| 2025-12-01 | $9.87 | $9.87 | 164,257 |
| 2025-11-28 | $10.71 | $10.71 | 224,943 |
| 2025-11-26 | $10.01 | $10.01 | 111,543 |
| 2025-11-25 | $9.80 | $9.80 | 116,057 |
| 2025-11-24 | $10.22 | $10.22 | 494,486 |
| 2025-11-21 | $10.43 | $10.43 | 220,243 |
| 2025-11-20 | $10.85 | $10.85 | 252,686 |
| 2025-11-19 | $11.69 | $11.69 | 270,986 |
| 2025-11-18 | $12.88 | $12.88 | 175,386 |
| 2025-11-17 | $13.30 | $13.30 | 277,743 |
| 2025-11-14 | $14.28 | $14.28 | 514,086 |
| 2025-11-13 | $14.49 | $14.49 | 583,586 |
| 2025-11-12 | $17.57 | $17.57 | 258,957 |
| 2025-11-11 | $18.62 | $18.62 | 128,586 |
| 2025-11-10 | $18.97 | $18.97 | 187,971 |
| 2025-11-07 | $18.69 | $18.69 | 126,429 |
| 2025-11-06 | $18.76 | $18.76 | 175,257 |
| 2025-11-05 | $19.25 | $19.25 | 259,443 |
| 2025-11-04 | $17.22 | $17.22 | 154,171 |
| 2025-11-03 | $17.71 | $17.71 | 155,857 |
| 2025-10-31 | $19.25 | $19.25 | 75,714 |
| 2025-10-30 | $18.97 | $18.97 | 104,257 |
| 2025-10-29 | $18.69 | $18.69 | 127,200 |
| 2025-10-28 | $19.74 | $19.74 | 95,843 |
| 2025-10-27 | $19.67 | $19.67 | 138,400 |
| 2025-10-24 | $20.02 | $20.02 | 179,429 |
| 2025-10-23 | $19.95 | $19.95 | 241,657 |
| 2025-10-22 | $19.11 | $19.11 | 142,314 |
| 2025-10-21 | $19.11 | $19.11 | 117,086 |
| 2025-10-20 | $19.18 | $19.18 | 184,129 |
| 2025-10-17 | $18.41 | $18.41 | 204,500 |
| 2025-10-16 | $17.99 | $17.99 | 374,443 |
| 2025-10-15 | $20.51 | $20.51 | 226,229 |
| 2025-10-14 | $21.14 | $21.14 | 344,014 |
| 2025-10-13 | $19.88 | $19.88 | 432,429 |
| 2025-10-10 | $21.21 | $21.21 | 338,129 |
| 2025-10-09 | $23.31 | $23.31 | 266,571 |
| 2025-10-08 | $23.38 | $23.38 | 604,543 |
| 2025-10-07 | $24.64 | $24.64 | 1,254,229 |
| 2025-10-06 | $30.73 | $30.73 | 732,471 |
| 2025-10-03 | $26.95 | $26.95 | 307,343 |
| 2025-10-02 | $26.81 | $26.81 | 337,986 |
| 2025-10-01 | $26.74 | $26.74 | 733,157 |
| 2025-09-30 | $23.52 | $23.52 | 109,371 |
| 2025-09-29 | $24.71 | $24.71 | 49,300 |
| 2025-09-26 | $24.78 | $24.78 | 55,671 |
| 2025-09-25 | $24.71 | $24.71 | 73,757 |
| 2025-09-24 | $24.99 | $24.99 | 65,929 |
| 2025-09-23 | $25.41 | $25.41 | 93,343 |
| 2025-09-22 | $25.41 | $25.41 | 117,057 |
| 2025-09-19 | $25.62 | $25.62 | 166,643 |
| 2025-09-18 | $27.44 | $27.44 | 111,271 |
| 2025-09-17 | $27.37 | $27.37 | 111,029 |
| 2025-09-16 | $27.37 | $27.37 | 69,529 |
| 2025-09-15 | $27.37 | $27.37 | 104,071 |
| 2025-09-12 | $27.51 | $27.51 | 119,771 |
| 2025-09-11 | $26.39 | $26.39 | 121,529 |
| 2025-09-10 | $26.53 | $26.53 | 154,243 |
| 2025-09-09 | $25.90 | $25.90 | 275,814 |
| 2025-09-08 | $25.90 | $25.90 | 142,386 |
| 2025-09-05 | $24.64 | $24.64 | 112,957 |
| 2025-09-04 | $24.15 | $24.15 | 94,286 |
| 2025-09-03 | $24.85 | $24.85 | 89,857 |
| 2025-09-02 | $25.27 | $25.27 | 109,300 |
| 2025-08-29 | $25.34 | $25.34 | 97,557 |
| 2025-08-28 | $26.81 | $26.81 | 111,100 |
| 2025-08-27 | $26.88 | $26.88 | 117,314 |
| 2025-08-26 | $26.67 | $26.67 | 66,729 |
| 2025-08-25 | $26.46 | $26.46 | 125,957 |
| 2025-08-22 | $26.67 | $26.67 | 85,843 |
| 2025-08-21 | $26.95 | $26.95 | 82,829 |
| 2025-08-20 | $26.25 | $26.25 | 104,186 |
| 2025-08-19 | $26.81 | $26.81 | 221,171 |
| 2025-08-18 | $28.28 | $28.28 | 140,343 |
| 2025-08-15 | $28.49 | $28.49 | 120,243 |
| 2025-08-14 | $28.77 | $28.77 | 177,571 |
| 2025-08-13 | $31.01 | $31.01 | 207,243 |
| 2025-08-12 | $29.54 | $29.54 | 375,943 |
| 2025-08-11 | $33.74 | $33.74 | 173,514 |
| 2025-08-08 | $34.30 | $34.30 | 106,086 |
| 2025-08-07 | $34.44 | $34.44 | 62,357 |
| 2025-08-06 | $34.79 | $34.79 | 65,914 |
| 2025-08-05 | $35.21 | $35.21 | 91,157 |
| 2025-08-04 | $35.00 | $35.00 | 112,000 |
| 2025-08-01 | $32.48 | $32.48 | 178,071 |
| 2025-07-31 | $34.72 | $34.72 | 93,129 |
| 2025-07-30 | $34.93 | $34.93 | 120,929 |
| 2025-07-29 | $34.93 | $34.93 | 156,500 |
| 2025-07-28 | $36.68 | $36.68 | 118,486 |
| 2025-07-25 | $37.24 | $37.24 | 90,571 |
| 2025-07-24 | $36.89 | $36.89 | 135,871 |
| 2025-07-23 | $38.36 | $38.36 | 138,229 |
| 2025-07-22 | $38.71 | $38.71 | 146,343 |
| 2025-07-21 | $38.08 | $38.08 | 256,543 |
| 2025-07-18 | $40.88 | $40.88 | 471,629 |
| 2025-07-17 | $40.74 | $40.74 | 165,186 |
| 2025-07-16 | $40.67 | $40.67 | 404,257 |
| 2025-07-15 | $35.63 | $35.63 | 206,657 |
| 2025-07-14 | $38.78 | $38.78 | 172,757 |
| 2025-07-11 | $38.71 | $38.71 | 270,986 |
| 2025-07-10 | $39.62 | $39.62 | 155,671 |
| 2025-07-09 | $39.76 | $39.76 | 161,257 |
| 2025-07-08 | $41.93 | $41.93 | 205,243 |
| 2025-07-07 | $41.72 | $41.72 | 367,271 |
| 2025-07-03 | $39.13 | $39.13 | 403,614 |
| 2025-07-02 | $38.78 | $38.78 | 339,000 |
| 2025-07-01 | $33.81 | $33.81 | 211,314 |
| 2025-06-30 | $35.49 | $35.49 | 203,286 |
| 2025-06-27 | $35.49 | $35.49 | 235,214 |
| 2025-06-26 | $39.20 | $39.20 | 186,100 |
| 2025-06-25 | $37.45 | $37.45 | 176,329 |
| 2025-06-24 | $38.01 | $38.01 | 190,914 |
| 2025-06-23 | $37.45 | $37.45 | 401,500 |
| 2025-06-20 | $42.21 | $42.21 | 361,029 |
| 2025-06-18 | $39.41 | $39.41 | 263,229 |
| 2025-06-17 | $42.21 | $42.21 | 385,000 |
| 2025-06-16 | $45.36 | $45.36 | 293,100 |
| 2025-06-13 | $43.54 | $43.54 | 329,957 |
| 2025-06-12 | $43.75 | $43.75 | 358,514 |
| 2025-06-11 | $43.96 | $43.96 | 481,843 |
| 2025-06-10 | $42.63 | $42.63 | 523,729 |
| 2025-06-09 | $40.32 | $40.32 | 701,914 |
| 2025-06-06 | $32.69 | $32.69 | 275,471 |
| 2025-06-05 | $28.70 | $28.70 | 330,871 |
| 2025-06-04 | $31.43 | $31.43 | 205,071 |
| 2025-06-03 | $32.20 | $32.20 | 433,257 |
| 2025-06-02 | $29.26 | $29.26 | 438,314 |
| 2025-05-30 | $27.30 | $27.30 | 272,157 |
| 2025-05-29 | $26.18 | $26.18 | 244,129 |
| 2025-05-28 | $25.13 | $25.13 | 213,971 |
| 2025-05-27 | $25.83 | $25.83 | 439,200 |
| 2025-05-23 | $23.38 | $23.38 | 457,986 |
| 2025-05-22 | $24.57 | $24.57 | 501,443 |
| 2025-05-21 | $21.14 | $21.14 | 261,800 |
| 2025-05-20 | $20.58 | $20.58 | 254,457 |
| 2025-05-19 | $21.00 | $21.00 | 485,571 |
| 2025-05-16 | $18.76 | $18.76 | 641,529 |
| 2025-05-15 | $14.63 | $14.63 | 1,383,614 |
| 2025-05-14 | $11.90 | $11.90 | 73,686 |
| 2025-05-13 | $12.39 | $12.39 | 48,043 |
| 2025-05-12 | $11.41 | $11.41 | 64,686 |
| 2025-05-09 | $11.83 | $11.83 | 106,243 |
| 2025-05-08 | $10.57 | $10.57 | 29,743 |
| 2025-05-07 | $9.59 | $9.59 | 8,543 |
| 2025-05-06 | $9.87 | $9.87 | 16,671 |
| 2025-05-05 | $10.43 | $10.43 | 5,157 |
| 2025-05-02 | $10.57 | $10.57 | 15,843 |
| 2025-05-01 | $10.43 | $10.43 | 8,514 |
| 2025-04-30 | $10.57 | $10.57 | 16,643 |
| 2025-04-29 | $10.85 | $10.85 | 3,086 |
| 2025-04-28 | $10.92 | $10.92 | 17,443 |
| 2025-04-25 | $10.99 | $10.99 | 46,957 |
| 2025-04-24 | $10.15 | $10.15 | 19,143 |
| 2025-04-23 | $9.87 | $9.87 | 13,514 |
| 2025-04-22 | $9.17 | $9.17 | 25,943 |
| 2025-04-21 | $9.66 | $9.66 | 16,914 |
| 2025-04-17 | $9.87 | $9.87 | 14,057 |
| 2025-04-16 | $9.59 | $9.59 | 13,629 |
| 2025-04-15 | $9.17 | $9.17 | 16,429 |
| 2025-04-14 | $9.10 | $9.10 | 27,957 |
| 2025-04-11 | $8.33 | $8.33 | 11,043 |
| 2025-04-10 | $8.40 | $8.40 | 17,171 |
| 2025-04-09 | $8.19 | $8.19 | 39,429 |
| 2025-04-08 | $8.40 | $8.40 | 25,386 |
| 2025-04-07 | $7.98 | $7.98 | 64,286 |
| 2025-04-04 | $8.89 | $8.89 | 32,857 |
| 2025-04-03 | $9.31 | $9.31 | 32,271 |
| 2025-04-02 | $9.73 | $9.73 | 27,329 |
| 2025-04-01 | $9.94 | $9.94 | 50,900 |
| 2025-03-31 | $10.57 | $10.57 | 25,457 |
| 2025-03-28 | $10.15 | $10.15 | 13,000 |
| 2025-03-27 | $10.36 | $10.36 | 23,786 |
| 2025-03-26 | $10.78 | $10.78 | 16,114 |
| 2025-03-25 | $11.13 | $11.13 | 54,929 |
| 2025-03-24 | $10.36 | $10.36 | 30,043 |
| 2025-03-21 | $9.52 | $9.52 | 61,943 |
| 2025-03-20 | $9.66 | $9.66 | 61,600 |
| 2025-03-19 | $9.87 | $9.87 | 49,514 |
| 2025-03-18 | $9.87 | $9.87 | 168,386 |
| 2025-03-17 | $9.73 | $9.73 | 47,729 |
| 2025-03-14 | $9.59 | $9.59 | 37,743 |
| 2025-03-13 | $9.24 | $9.24 | 29,771 |
| 2025-03-12 | $9.17 | $9.17 | 26,929 |
| 2025-03-11 | $9.24 | $9.24 | 32,643 |
| 2025-03-10 | $9.10 | $9.10 | 68,914 |
| 2025-03-07 | $9.10 | $9.10 | 22,171 |
| 2025-03-06 | $8.96 | $8.96 | 52,329 |
| 2025-03-05 | $8.75 | $8.75 | 44,657 |
| 2025-03-04 | $8.54 | $8.54 | 46,814 |
| 2025-03-03 | $8.40 | $8.40 | 135,486 |
| 2025-02-28 | $7.70 | $7.70 | 36,143 |
| 2025-02-27 | $7.14 | $7.14 | 60,529 |
| 2025-02-26 | $7.28 | $7.28 | 34,829 |
| 2025-02-25 | $7.91 | $7.91 | 50,514 |
| 2025-02-24 | $8.33 | $8.33 | 31,971 |
| 2025-02-21 | $9.03 | $9.03 | 24,586 |
| 2025-02-20 | $9.03 | $9.03 | 19,200 |
| 2025-02-19 | $9.38 | $9.38 | 31,071 |
| 2025-02-18 | $10.08 | $10.08 | 30,486 |
| 2025-02-14 | $10.08 | $10.08 | 26,043 |
| 2025-02-13 | $9.66 | $9.66 | 20,914 |
| 2025-02-12 | $9.45 | $9.45 | 34,857 |
| 2025-02-11 | $9.38 | $9.38 | 23,671 |
| 2025-02-10 | $9.87 | $9.87 | 30,543 |
| 2025-02-07 | $9.66 | $9.66 | 37,543 |
| 2025-02-06 | $9.94 | $9.94 | 56,800 |
| 2025-02-05 | $10.29 | $10.29 | 62,000 |
| 2025-02-04 | $10.64 | $10.64 | 35,243 |
| 2025-02-03 | $10.92 | $10.92 | 53,557 |
| 2025-01-31 | $11.20 | $11.20 | 40,386 |
| 2025-01-30 | $11.62 | $11.62 | 34,771 |
| 2025-01-29 | $11.83 | $11.83 | 29,786 |
| 2025-01-28 | $11.48 | $11.48 | 26,500 |
| 2025-01-27 | $11.69 | $11.69 | 50,571 |
| 2025-01-24 | $12.53 | $12.53 | 83,500 |
| 2025-01-23 | $12.04 | $12.04 | 86,271 |
| 2025-01-22 | $11.97 | $11.97 | 39,471 |
| 2025-01-21 | $11.97 | $11.97 | 127,914 |
| 2025-01-17 | $12.53 | $12.53 | 175,086 |
| 2025-01-16 | $11.48 | $11.48 | 32,700 |
| 2025-01-15 | $11.20 | $11.20 | 28,657 |
| 2025-01-14 | $10.71 | $10.71 | 18,157 |
| 2025-01-13 | $11.06 | $11.06 | 35,314 |
| 2025-01-10 | $10.92 | $10.92 | 39,514 |
| 2025-01-08 | $10.99 | $10.99 | 35,971 |
| 2025-01-07 | $11.20 | $11.20 | 50,400 |
| 2025-01-06 | $11.55 | $11.55 | 48,457 |
| 2025-01-03 | $11.55 | $11.55 | 43,671 |
| 2025-01-02 | $11.20 | $11.20 | 54,257 |