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
- 2017-07-13 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 | $12.98 | $12.98 | 500 |
| 2025-12-30 | $12.99 | $12.99 | 300 |
| 2025-12-29 | $12.60 | $12.60 | 800 |
| 2025-12-26 | $12.50 | $12.50 | 0 |
| 2025-12-24 | $12.50 | $12.50 | 200 |
| 2025-12-23 | $12.50 | $12.50 | 0 |
| 2025-12-22 | $12.50 | $12.50 | 438,900 |
| 2025-12-19 | $12.28 | $12.28 | 0 |
| 2025-12-18 | $12.28 | $12.28 | 1,300 |
| 2025-12-17 | $12.89 | $12.89 | 900 |
| 2025-12-16 | $12.36 | $12.36 | 300 |
| 2025-12-15 | $12.41 | $12.41 | 3,800 |
| 2025-12-12 | $12.69 | $12.69 | 7,500 |
| 2025-12-11 | $12.60 | $12.60 | 1,300 |
| 2025-12-10 | $12.55 | $12.55 | 2,900 |
| 2025-12-09 | $12.50 | $12.50 | 1,200 |
| 2025-12-08 | $12.27 | $12.27 | 3,400 |
| 2025-12-05 | $12.40 | $12.40 | 1,300 |
| 2025-12-04 | $12.50 | $12.50 | 0 |
| 2025-12-03 | $12.50 | $12.50 | 500 |
| 2025-12-02 | $12.55 | $12.55 | 1,900 |
| 2025-12-01 | $12.64 | $12.64 | 1,100 |
| 2025-11-28 | $12.49 | $12.49 | 1,200 |
| 2025-11-26 | $12.50 | $12.50 | 3,700 |
| 2025-11-25 | $12.50 | $12.50 | 4,100 |
| 2025-11-24 | $12.40 | $12.40 | 600 |
| 2025-11-21 | $12.50 | $12.50 | 3,200 |
| 2025-11-20 | $12.50 | $12.50 | 2,000 |
| 2025-11-19 | $12.32 | $12.32 | 600 |
| 2025-11-18 | $12.54 | $12.54 | 1,800 |
| 2025-11-17 | $12.50 | $12.50 | 0 |
| 2025-11-14 | $12.50 | $12.50 | 2,400 |
| 2025-11-13 | $12.54 | $12.54 | 800 |
| 2025-11-12 | $12.55 | $12.55 | 700 |
| 2025-11-11 | $12.40 | $12.40 | 0 |
| 2025-11-10 | $12.40 | $12.40 | 500 |
| 2025-11-07 | $12.50 | $12.50 | 600 |
| 2025-11-06 | $12.55 | $12.55 | 4,400 |
| 2025-11-05 | $12.80 | $12.80 | 200 |
| 2025-11-04 | $12.55 | $12.55 | 0 |
| 2025-11-03 | $12.55 | $12.55 | 74,900 |
| 2025-10-31 | $12.95 | $12.95 | 0 |
| 2025-10-30 | $12.95 | $12.95 | 200 |
| 2025-10-29 | $12.90 | $12.90 | 1,300 |
| 2025-10-28 | $12.99 | $12.99 | 3,500 |
| 2025-10-27 | $12.58 | $12.58 | 200 |
| 2025-10-24 | $12.39 | $12.39 | 8,800 |
| 2025-10-23 | $12.20 | $12.20 | 6,400 |
| 2025-10-22 | $12.45 | $12.45 | 4,400 |
| 2025-10-21 | $12.55 | $12.55 | 15,300 |
| 2025-10-20 | $12.25 | $12.25 | 18,800 |
| 2025-10-17 | $12.29 | $12.29 | 14,100 |
| 2025-10-16 | $12.15 | $12.15 | 4,600 |
| 2025-10-15 | $12.37 | $12.37 | 8,300 |
| 2025-10-14 | $12.30 | $12.30 | 11,100 |
| 2025-10-13 | $12.18 | $12.18 | 600 |
| 2025-10-10 | $12.25 | $12.25 | 2,500 |
| 2025-10-09 | $12.41 | $12.41 | 2,300 |
| 2025-10-08 | $12.75 | $12.75 | 700 |
| 2025-10-07 | $12.69 | $12.69 | 2,400 |
| 2025-10-06 | $12.38 | $12.38 | 5,800 |
| 2025-10-03 | $12.46 | $12.46 | 1,000 |
| 2025-10-02 | $12.54 | $12.54 | 4,400 |
| 2025-10-01 | $12.55 | $12.55 | 7,800 |
| 2025-09-30 | $12.60 | $12.60 | 8,900 |
| 2025-09-29 | $12.66 | $12.66 | 8,600 |
| 2025-09-26 | $12.75 | $12.75 | 2,500 |
| 2025-09-25 | $12.62 | $12.62 | 8,300 |
| 2025-09-24 | $12.75 | $12.75 | 600 |
| 2025-09-23 | $12.80 | $12.80 | 17,600 |
| 2025-09-22 | $12.99 | $12.99 | 500 |
| 2025-09-19 | $13.00 | $13.00 | 900 |
| 2025-09-18 | $12.80 | $12.80 | 1,900 |
| 2025-09-17 | $12.75 | $12.75 | 200 |
| 2025-09-16 | $12.75 | $12.75 | 100 |
| 2025-09-15 | $12.75 | $12.75 | 2,200 |
| 2025-09-12 | $12.74 | $12.74 | 1,100 |
| 2025-09-11 | $12.59 | $12.59 | 2,000 |
| 2025-09-10 | $12.49 | $12.49 | 300 |
| 2025-09-09 | $12.47 | $12.47 | 0 |
| 2025-09-08 | $12.47 | $12.47 | 500 |
| 2025-09-05 | $12.48 | $12.48 | 0 |
| 2025-09-04 | $12.48 | $12.48 | 1,000 |
| 2025-09-03 | $12.33 | $12.33 | 0 |
| 2025-09-02 | $12.33 | $12.33 | 0 |
| 2025-08-29 | $12.33 | $12.33 | 26,100 |
| 2025-08-28 | $12.20 | $12.20 | 7,600 |
| 2025-08-27 | $12.20 | $12.20 | 10,700 |
| 2025-08-26 | $12.13 | $12.13 | 2,300 |
| 2025-08-25 | $12.10 | $12.10 | 5,700 |
| 2025-08-22 | $12.00 | $12.00 | 500 |
| 2025-08-21 | $12.00 | $12.00 | 2,000 |
| 2025-08-20 | $11.99 | $11.99 | 1,100 |
| 2025-08-19 | $11.99 | $11.99 | 600 |
| 2025-08-18 | $11.75 | $11.75 | 0 |
| 2025-08-15 | $11.75 | $11.75 | 0 |
| 2025-08-14 | $11.75 | $11.75 | 1,900 |
| 2025-08-13 | $11.75 | $11.75 | 10,300 |
| 2025-08-12 | $11.75 | $11.75 | 9,000 |
| 2025-08-11 | $11.75 | $11.75 | 1,000 |
| 2025-08-08 | $11.67 | $11.67 | 300 |
| 2025-08-07 | $11.67 | $11.67 | 600 |
| 2025-08-06 | $11.64 | $11.64 | 5,200 |
| 2025-08-05 | $11.65 | $11.65 | 0 |
| 2025-08-04 | $11.65 | $11.65 | 7,200 |
| 2025-08-01 | $11.50 | $11.50 | 20,800 |
| 2025-07-31 | $11.65 | $11.65 | 0 |
| 2025-07-30 | $11.65 | $11.65 | 0 |
| 2025-07-29 | $11.65 | $11.65 | 700 |
| 2025-07-28 | $11.65 | $11.65 | 1,800 |
| 2025-07-25 | $11.59 | $11.59 | 2,700 |
| 2025-07-24 | $11.57 | $11.57 | 6,500 |
| 2025-07-23 | $11.57 | $11.57 | 14,600 |
| 2025-07-22 | $11.35 | $11.35 | 9,500 |
| 2025-07-21 | $11.39 | $11.39 | 4,500 |
| 2025-07-18 | $11.26 | $11.26 | 1,200 |
| 2025-07-17 | $11.34 | $11.34 | 3,100 |
| 2025-07-16 | $11.40 | $11.40 | 4,400 |
| 2025-07-15 | $11.39 | $11.39 | 1,500 |
| 2025-07-14 | $11.50 | $11.50 | 3,000 |
| 2025-07-11 | $11.45 | $11.45 | 2,200 |
| 2025-07-10 | $11.45 | $11.45 | 0 |
| 2025-07-09 | $11.45 | $11.45 | 3,800 |
| 2025-07-08 | $11.25 | $11.25 | 900 |
| 2025-07-07 | $11.25 | $11.25 | 1,200 |
| 2025-07-03 | $11.25 | $11.25 | 700 |
| 2025-07-02 | $11.22 | $11.22 | 800 |
| 2025-07-01 | $11.20 | $11.20 | 500 |
| 2025-06-30 | $11.23 | $11.23 | 1,100 |
| 2025-06-27 | $11.24 | $11.24 | 21,400 |
| 2025-06-26 | $11.00 | $11.00 | 3,400 |
| 2025-06-25 | $10.95 | $10.95 | 8,700 |
| 2025-06-24 | $10.93 | $10.93 | 2,600 |
| 2025-06-23 | $10.94 | $10.94 | 1,500 |
| 2025-06-20 | $10.90 | $10.90 | 0 |
| 2025-06-18 | $10.90 | $10.90 | 4,800 |
| 2025-06-17 | $10.90 | $10.90 | 3,400 |
| 2025-06-16 | $10.81 | $10.81 | 3,400 |
| 2025-06-13 | $10.90 | $10.90 | 3,200 |
| 2025-06-12 | $10.87 | $10.87 | 1,100 |
| 2025-06-11 | $10.98 | $10.98 | 4,200 |
| 2025-06-10 | $10.95 | $10.95 | 2,300 |
| 2025-06-09 | $10.83 | $10.83 | 5,900 |
| 2025-06-06 | $10.95 | $10.95 | 2,100 |
| 2025-06-05 | $11.00 | $11.00 | 2,300 |
| 2025-06-04 | $11.00 | $11.00 | 1,700 |
| 2025-06-03 | $10.85 | $10.85 | 6,700 |
| 2025-06-02 | $10.95 | $10.95 | 13,200 |
| 2025-05-30 | $10.94 | $10.94 | 2,300 |
| 2025-05-29 | $11.00 | $11.00 | 0 |
| 2025-05-28 | $11.00 | $11.00 | 0 |
| 2025-05-27 | $11.00 | $11.00 | 0 |
| 2025-05-23 | $11.00 | $11.00 | 300 |
| 2025-05-22 | $10.90 | $10.90 | 500 |
| 2025-05-21 | $10.90 | $10.90 | 1,200 |
| 2025-05-20 | $10.88 | $10.88 | 700 |
| 2025-05-19 | $10.66 | $10.66 | 2,300 |
| 2025-05-16 | $10.64 | $10.64 | 300 |
| 2025-05-15 | $10.62 | $10.62 | 7,700 |
| 2025-05-14 | $10.90 | $10.90 | 2,300 |
| 2025-05-13 | $10.90 | $10.90 | 2,400 |
| 2025-05-12 | $10.94 | $10.94 | 400 |
| 2025-05-09 | $10.69 | $10.69 | 6,500 |
| 2025-05-08 | $10.80 | $10.80 | 600 |
| 2025-05-07 | $10.80 | $10.80 | 200 |
| 2025-05-06 | $10.95 | $10.95 | 0 |
| 2025-05-05 | $10.95 | $10.95 | 0 |
| 2025-05-02 | $10.95 | $10.95 | 400 |
| 2025-05-01 | $10.95 | $10.95 | 0 |
| 2025-04-30 | $10.95 | $10.95 | 0 |
| 2025-04-29 | $10.95 | $10.95 | 0 |
| 2025-04-28 | $10.95 | $10.95 | 0 |
| 2025-04-25 | $10.95 | $10.95 | 0 |
| 2025-04-24 | $10.95 | $10.95 | 400 |
| 2025-04-23 | $10.70 | $10.70 | 1,800 |
| 2025-04-22 | $10.50 | $10.50 | 700 |
| 2025-04-21 | $10.29 | $10.29 | 900 |
| 2025-04-17 | $10.33 | $10.33 | 36,300 |
| 2025-04-16 | $10.20 | $10.20 | 800 |
| 2025-04-15 | $10.39 | $10.39 | 3,100 |
| 2025-04-14 | $10.39 | $10.39 | 700 |
| 2025-04-11 | $10.40 | $10.40 | 500 |
| 2025-04-10 | $10.49 | $10.49 | 400 |
| 2025-04-09 | $10.50 | $10.50 | 7,100 |
| 2025-04-08 | $10.80 | $10.80 | 3,000 |
| 2025-04-07 | $11.25 | $11.25 | 0 |
| 2025-04-04 | $11.25 | $11.25 | 1,200 |
| 2025-04-03 | $11.35 | $11.35 | 0 |
| 2025-04-02 | $11.35 | $11.35 | 500 |
| 2025-04-01 | $11.34 | $11.34 | 1,000 |
| 2025-03-31 | $11.34 | $11.34 | 2,300 |
| 2025-03-28 | $11.34 | $11.34 | 500 |
| 2025-03-27 | $11.35 | $11.35 | 1,600 |
| 2025-03-26 | $11.38 | $11.38 | 5,000 |
| 2025-03-25 | $11.49 | $11.49 | 0 |
| 2025-03-24 | $11.49 | $11.49 | 300 |
| 2025-03-21 | $11.49 | $11.49 | 2,000 |
| 2025-03-20 | $11.55 | $11.55 | 2,500 |
| 2025-03-19 | $11.58 | $11.58 | 0 |
| 2025-03-18 | $11.58 | $11.58 | 0 |
| 2025-03-17 | $11.58 | $11.58 | 200 |
| 2025-03-14 | $11.50 | $11.50 | 900 |
| 2025-03-13 | $11.45 | $11.45 | 14,400 |
| 2025-03-12 | $11.54 | $11.54 | 1,500 |
| 2025-03-11 | $11.54 | $11.54 | 0 |
| 2025-03-10 | $11.54 | $11.54 | 2,200 |
| 2025-03-07 | $11.71 | $11.71 | 6,100 |
| 2025-03-06 | $11.62 | $11.62 | 1,500 |
| 2025-03-05 | $11.70 | $11.70 | 1,900 |
| 2025-03-04 | $11.70 | $11.70 | 4,600 |
| 2025-03-03 | $11.74 | $11.74 | 0 |
| 2025-02-28 | $11.74 | $11.74 | 200 |
| 2025-02-27 | $11.79 | $11.79 | 0 |
| 2025-02-26 | $11.79 | $11.79 | 0 |
| 2025-02-25 | $11.79 | $11.79 | 0 |
| 2025-02-24 | $11.79 | $11.79 | 1,700 |
| 2025-02-21 | $11.79 | $11.79 | 400 |
| 2025-02-20 | $11.80 | $11.80 | 200 |
| 2025-02-19 | $11.85 | $11.85 | 600 |
| 2025-02-18 | $11.72 | $11.72 | 1,000 |
| 2025-02-14 | $11.74 | $11.74 | 1,600 |
| 2025-02-13 | $11.74 | $11.74 | 17,300 |
| 2025-02-12 | $11.50 | $11.50 | 6,600 |
| 2025-02-11 | $11.56 | $11.56 | 1,300 |
| 2025-02-10 | $11.58 | $11.58 | 2,100 |
| 2025-02-07 | $11.58 | $11.58 | 500 |
| 2025-02-06 | $11.60 | $11.60 | 2,200 |
| 2025-02-05 | $11.62 | $11.62 | 800 |
| 2025-02-04 | $11.62 | $11.62 | 9,500 |
| 2025-02-03 | $11.62 | $11.62 | 0 |
| 2025-01-31 | $11.62 | $11.62 | 1,400 |
| 2025-01-30 | $11.62 | $11.62 | 1,600 |
| 2025-01-29 | $11.46 | $11.46 | 10,800 |
| 2025-01-28 | $11.45 | $11.45 | 5,800 |
| 2025-01-27 | $11.25 | $11.25 | 3,800 |
| 2025-01-24 | $11.10 | $11.10 | 4,000 |
| 2025-01-23 | $10.90 | $10.90 | 0 |
| 2025-01-22 | $10.90 | $10.90 | 15,000 |
| 2025-01-21 | $10.90 | $10.90 | 600 |
| 2025-01-17 | $10.91 | $10.91 | 500 |
| 2025-01-16 | $10.91 | $10.91 | 2,900 |
| 2025-01-15 | $10.97 | $10.97 | 1,700 |
| 2025-01-14 | $10.97 | $10.97 | 3,700 |
| 2025-01-13 | $10.80 | $10.80 | 600 |
| 2025-01-10 | $10.80 | $10.80 | 0 |
| 2025-01-08 | $10.80 | $10.80 | 1,500 |
| 2025-01-07 | $10.75 | $10.75 | 500 |
| 2025-01-06 | $10.75 | $10.75 | 100 |
| 2025-01-03 | $10.75 | $10.75 | 41,000 |
| 2025-01-02 | $10.75 | $10.75 | 200 |