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
- 2015-05-05 to 2026-08-28
- 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 | $15.90 | $15.90 | 1,944 |
| 2025-12-30 | $15.70 | $15.70 | 11,597 |
| 2025-12-29 | $15.73 | $15.73 | 9,410 |
| 2025-12-26 | $14.95 | $14.95 | 0 |
| 2025-12-24 | $14.95 | $14.95 | 2,588 |
| 2025-12-23 | $14.00 | $14.00 | 19,115 |
| 2025-12-22 | $12.39 | $12.39 | 3,304 |
| 2025-12-19 | $12.80 | $12.80 | 10,809 |
| 2025-12-18 | $13.18 | $13.18 | 2,908 |
| 2025-12-17 | $12.48 | $12.48 | 5,273 |
| 2025-12-16 | $11.58 | $11.58 | 3,006 |
| 2025-12-15 | $10.16 | $10.16 | 6,985 |
| 2025-12-12 | $10.48 | $10.48 | 2,688 |
| 2025-12-11 | $10.09 | $10.09 | 6,418 |
| 2025-12-10 | $10.48 | $10.48 | 11,405 |
| 2025-12-09 | $7.02 | $7.02 | 12,861 |
| 2025-12-08 | $10.84 | $10.84 | 3,005 |
| 2025-12-05 | $10.50 | $10.50 | 6,314 |
| 2025-12-04 | $10.00 | $10.00 | 5,541 |
| 2025-12-03 | $9.11 | $9.11 | 20,011 |
| 2025-12-02 | $9.00 | $9.00 | 12,876 |
| 2025-12-01 | $8.15 | $8.15 | 14,701 |
| 2025-11-28 | $7.50 | $7.50 | 8,973 |
| 2025-11-26 | $6.40 | $6.40 | 27,677 |
| 2025-11-25 | $5.70 | $5.70 | 2,730 |
| 2025-11-24 | $5.71 | $5.71 | 30,574 |
| 2025-11-21 | $4.95 | $4.95 | 5,781 |
| 2025-11-20 | $4.50 | $4.50 | 3,397 |
| 2025-11-19 | $5.04 | $5.04 | 0 |
| 2025-11-18 | $5.04 | $5.04 | 15,783 |
| 2025-11-17 | $2.80 | $2.80 | 7,161 |
| 2025-11-14 | $5.00 | $5.00 | 1,068 |
| 2025-11-13 | $5.00 | $5.00 | 3,055 |
| 2025-11-12 | $4.95 | $4.95 | 0 |
| 2025-11-11 | $4.95 | $4.95 | 2,624 |
| 2025-11-10 | $5.03 | $5.03 | 10,801 |
| 2025-11-07 | $4.75 | $4.75 | 6,425 |
| 2025-11-06 | $2.76 | $2.76 | 866 |
| 2025-11-05 | $3.98 | $3.98 | 6,597 |
| 2025-11-04 | $2.64 | $2.64 | 8,091 |
| 2025-11-03 | $2.64 | $2.64 | 8,614 |
| 2025-10-31 | $0.00 | $0.00 | 0 |
| 2025-10-30 | $0.00 | $0.00 | 0 |
| 2025-10-29 | $0.00 | $0.00 | 0 |
| 2025-10-28 | $0.00 | $0.00 | 396 |
| 2025-10-27 | $0.00 | $0.00 | 0 |
| 2025-10-24 | $0.00 | $0.00 | 166 |
| 2025-10-23 | $0.00 | $0.00 | 0 |
| 2025-10-22 | $0.00 | $0.00 | 0 |
| 2025-10-21 | $0.00 | $0.00 | 0 |
| 2025-10-20 | $0.00 | $0.00 | 1,088 |
| 2025-10-17 | $0.00 | $0.00 | 0 |
| 2025-10-16 | $0.00 | $0.00 | 0 |
| 2025-10-15 | $0.00 | $0.00 | 0 |
| 2025-10-14 | $0.00 | $0.00 | 546 |
| 2025-10-13 | $0.00 | $0.00 | 209 |
| 2025-10-10 | $0.00 | $0.00 | 373 |
| 2025-10-09 | $0.00 | $0.00 | 0 |
| 2025-10-08 | $0.00 | $0.00 | 0 |
| 2025-10-07 | $0.00 | $0.00 | 0 |
| 2025-10-06 | $0.00 | $0.00 | 0 |
| 2025-10-03 | $0.00 | $0.00 | 0 |
| 2025-10-02 | $0.00 | $0.00 | 0 |
| 2025-10-01 | $0.00 | $0.00 | 0 |
| 2025-09-30 | $0.00 | $0.00 | 0 |
| 2025-09-29 | $0.00 | $0.00 | 0 |
| 2025-09-26 | $0.00 | $0.00 | 1,180 |
| 2025-09-25 | $0.00 | $0.00 | 0 |
| 2025-09-24 | $0.00 | $0.00 | 0 |
| 2025-09-23 | $0.00 | $0.00 | 109 |
| 2025-09-22 | $0.00 | $0.00 | 0 |
| 2025-09-19 | $0.00 | $0.00 | 0 |
| 2025-09-18 | $0.00 | $0.00 | 0 |
| 2025-09-17 | $0.00 | $0.00 | 0 |
| 2025-09-16 | $0.00 | $0.00 | 0 |
| 2025-09-15 | $0.00 | $0.00 | 153 |
| 2025-09-12 | $0.00 | $0.00 | 0 |
| 2025-09-11 | $0.00 | $0.00 | 0 |
| 2025-09-10 | $0.00 | $0.00 | 0 |
| 2025-09-09 | $0.00 | $0.00 | 285 |
| 2025-09-08 | $0.00 | $0.00 | 122 |
| 2025-09-05 | $0.00 | $0.00 | 0 |
| 2025-09-04 | $0.00 | $0.00 | 0 |
| 2025-09-03 | $0.00 | $0.00 | 0 |
| 2025-09-02 | $0.00 | $0.00 | 0 |
| 2025-08-29 | $0.00 | $0.00 | 0 |
| 2025-08-28 | $0.00 | $0.00 | 0 |
| 2025-08-27 | $0.00 | $0.00 | 0 |
| 2025-08-26 | $0.00 | $0.00 | 0 |
| 2025-08-25 | $0.00 | $0.00 | 0 |
| 2025-08-22 | $0.00 | $0.00 | 156 |
| 2025-08-21 | $0.00 | $0.00 | 1,920 |
| 2025-08-20 | $0.00 | $0.00 | 0 |
| 2025-08-19 | $0.00 | $0.00 | 1,062 |
| 2025-08-18 | $4.70 | $4.70 | 0 |
| 2025-08-15 | $4.70 | $4.70 | 0 |
| 2025-08-14 | $4.70 | $4.70 | 0 |
| 2025-08-13 | $4.70 | $4.70 | 0 |
| 2025-08-12 | $4.70 | $4.70 | 0 |
| 2025-08-11 | $4.70 | $4.70 | 0 |
| 2025-08-08 | $4.70 | $4.70 | 0 |
| 2025-08-07 | $4.70 | $4.70 | 0 |
| 2025-08-06 | $4.70 | $4.70 | 0 |
| 2025-08-05 | $4.70 | $4.70 | 0 |
| 2025-08-04 | $4.70 | $4.70 | 0 |
| 2025-08-01 | $4.70 | $4.70 | 0 |
| 2025-07-31 | $4.70 | $4.70 | 0 |
| 2025-07-30 | $4.70 | $4.70 | 0 |
| 2025-07-29 | $4.70 | $4.70 | 0 |
| 2025-07-28 | $4.70 | $4.70 | 0 |
| 2025-07-25 | $4.70 | $4.70 | 0 |
| 2025-07-24 | $4.70 | $4.70 | 0 |
| 2025-07-23 | $4.70 | $4.70 | 0 |
| 2025-07-22 | $4.70 | $4.70 | 0 |
| 2025-07-21 | $4.70 | $4.70 | 0 |
| 2025-07-18 | $4.70 | $4.70 | 0 |
| 2025-07-17 | $4.70 | $4.70 | 2,447 |
| 2025-07-16 | $4.60 | $4.60 | 1,396 |
| 2025-07-15 | $4.05 | $4.05 | 989 |
| 2025-07-14 | $4.78 | $4.78 | 0 |
| 2025-07-11 | $4.78 | $4.78 | 214 |
| 2025-07-10 | $4.55 | $4.55 | 464 |
| 2025-07-09 | $4.60 | $4.60 | 588 |
| 2025-07-08 | $4.93 | $4.93 | 13,939 |
| 2025-07-07 | $5.02 | $5.02 | 10,479 |
| 2025-07-03 | $4.73 | $4.73 | 0 |
| 2025-07-02 | $4.73 | $4.73 | 1,665 |
| 2025-07-01 | $4.76 | $4.76 | 5,318 |
| 2025-06-30 | $4.78 | $4.78 | 395 |
| 2025-06-27 | $4.70 | $4.70 | 621 |
| 2025-06-26 | $4.86 | $4.86 | 7,160 |
| 2025-06-25 | $4.87 | $4.87 | 11,370 |
| 2025-06-24 | $4.88 | $4.88 | 3,600 |
| 2025-06-23 | $4.88 | $4.88 | 5,268 |
| 2025-06-20 | $4.88 | $4.88 | 11,801 |
| 2025-06-18 | $4.88 | $4.88 | 0 |
| 2025-06-17 | $4.88 | $4.88 | 22,645 |
| 2025-06-16 | $4.90 | $4.90 | 747 |
| 2025-06-13 | $4.94 | $4.94 | 1,185 |
| 2025-06-12 | $4.96 | $4.96 | 3,020 |
| 2025-06-11 | $5.00 | $5.00 | 5,800 |
| 2025-06-10 | $4.70 | $4.70 | 492 |
| 2025-06-09 | $4.69 | $4.69 | 2,623 |
| 2025-06-06 | $4.70 | $4.70 | 14,220 |
| 2025-06-05 | $4.50 | $4.50 | 1,794 |
| 2025-06-04 | $4.60 | $4.60 | 1,092 |
| 2025-06-03 | $4.55 | $4.55 | 700 |
| 2025-06-02 | $4.54 | $4.54 | 10,441 |
| 2025-05-30 | $4.70 | $4.70 | 2,061 |
| 2025-05-29 | $4.76 | $4.76 | 2,125 |
| 2025-05-28 | $4.70 | $4.70 | 3,330 |
| 2025-05-27 | $4.63 | $4.63 | 17,052 |
| 2025-05-23 | $4.70 | $4.70 | 6,618 |
| 2025-05-22 | $4.88 | $4.88 | 5,637 |
| 2025-05-21 | $4.88 | $4.88 | 1,011 |
| 2025-05-20 | $4.89 | $4.89 | 9,838 |
| 2025-05-19 | $4.89 | $4.89 | 4,642 |
| 2025-05-16 | $4.90 | $4.90 | 4,869 |
| 2025-05-15 | $4.70 | $4.70 | 0 |
| 2025-05-14 | $4.70 | $4.70 | 1,312 |
| 2025-05-13 | $4.85 | $4.85 | 3,074 |
| 2025-05-12 | $4.97 | $4.97 | 20,947 |
| 2025-05-09 | $4.91 | $4.91 | 12,064 |
| 2025-05-08 | $4.99 | $4.99 | 1,084 |
| 2025-05-07 | $4.98 | $4.98 | 13,279 |
| 2025-05-06 | $5.15 | $5.15 | 8,197 |
| 2025-05-05 | $5.18 | $5.18 | 28,825 |
| 2025-05-02 | $5.15 | $5.15 | 23,865 |
| 2025-05-01 | $5.14 | $5.14 | 19,480 |
| 2025-04-30 | $4.98 | $4.98 | 23,483 |
| 2025-04-29 | $4.99 | $4.99 | 3,073 |
| 2025-04-28 | $4.97 | $4.97 | 52,310 |
| 2025-04-25 | $4.77 | $4.77 | 15,743 |
| 2025-04-24 | $4.87 | $4.87 | 21,471 |
| 2025-04-23 | $4.90 | $4.90 | 38,350 |
| 2025-04-22 | $4.60 | $4.60 | 41,049 |
| 2025-04-21 | $4.15 | $4.15 | 1,047 |
| 2025-04-17 | $4.17 | $4.17 | 14,173 |
| 2025-04-16 | $4.10 | $4.10 | 12,804 |
| 2025-04-15 | $4.10 | $4.10 | 8,611 |
| 2025-04-14 | $4.04 | $4.04 | 11,052 |
| 2025-04-11 | $3.90 | $3.90 | 21,136 |
| 2025-04-10 | $3.99 | $3.99 | 11,505 |
| 2025-04-09 | $3.75 | $3.75 | 12,825 |
| 2025-04-08 | $3.60 | $3.60 | 30,279 |
| 2025-04-07 | $3.49 | $3.49 | 8,244 |
| 2025-04-04 | $4.00 | $4.00 | 16,782 |
| 2025-04-03 | $4.20 | $4.20 | 15,818 |
| 2025-04-02 | $4.15 | $4.15 | 9,512 |
| 2025-04-01 | $4.12 | $4.12 | 40,063 |
| 2025-03-31 | $3.97 | $3.97 | 9,585 |
| 2025-03-28 | $3.99 | $3.99 | 23,456 |
| 2025-03-27 | $3.40 | $3.40 | 26,021 |
| 2025-03-26 | $3.22 | $3.22 | 32,203 |
| 2025-03-25 | $2.70 | $2.70 | 7,524 |
| 2025-03-24 | $2.70 | $2.70 | 9,630 |
| 2025-03-21 | $2.70 | $2.70 | 7,949 |
| 2025-03-20 | $2.70 | $2.70 | 28,434 |
| 2025-03-19 | $2.40 | $2.40 | 23,471 |
| 2025-03-18 | $2.10 | $2.10 | 21,974 |
| 2025-03-17 | $1.67 | $1.67 | 18,756 |
| 2025-03-14 | $1.15 | $1.15 | 3,036 |
| 2025-03-13 | $1.68 | $1.68 | 8,630 |
| 2025-03-12 | $1.20 | $1.20 | 4,861 |
| 2025-03-11 | $0.69 | $0.69 | 0 |
| 2025-03-10 | $0.69 | $0.69 | 1,707 |
| 2025-03-07 | $0.99 | $0.99 | 0 |
| 2025-03-06 | $0.99 | $0.99 | 196 |
| 2025-03-05 | $0.73 | $0.73 | 493 |
| 2025-03-04 | $0.76 | $0.76 | 3,993 |
| 2025-03-03 | $0.98 | $0.98 | 163 |
| 2025-02-28 | $0.89 | $0.89 | 1,683 |
| 2025-02-27 | $1.04 | $1.04 | 244 |
| 2025-02-26 | $1.03 | $1.03 | 122 |
| 2025-02-25 | $1.05 | $1.05 | 0 |
| 2025-02-24 | $1.05 | $1.05 | 2,144 |
| 2025-02-21 | $1.23 | $1.23 | 1,697 |
| 2025-02-20 | $1.25 | $1.25 | 962 |
| 2025-02-19 | $1.23 | $1.23 | 321 |
| 2025-02-18 | $1.34 | $1.34 | 1,848 |
| 2025-02-14 | $1.38 | $1.38 | 982 |
| 2025-02-13 | $1.38 | $1.38 | 581 |
| 2025-02-12 | $1.37 | $1.37 | 3,716 |
| 2025-02-11 | $1.20 | $1.20 | 0 |
| 2025-02-10 | $1.20 | $1.20 | 155 |
| 2025-02-07 | $1.31 | $1.31 | 1,458 |
| 2025-02-06 | $1.25 | $1.25 | 897 |
| 2025-02-05 | $1.00 | $1.00 | 828 |
| 2025-02-04 | $0.94 | $0.94 | 1,804 |
| 2025-02-03 | $0.94 | $0.94 | 0 |
| 2025-01-31 | $0.94 | $0.94 | 225 |
| 2025-01-30 | $1.09 | $1.09 | 616 |
| 2025-01-29 | $1.12 | $1.12 | 160 |
| 2025-01-28 | $1.07 | $1.07 | 779 |
| 2025-01-27 | $1.15 | $1.15 | 1,478 |
| 2025-01-24 | $1.20 | $1.20 | 0 |
| 2025-01-23 | $1.20 | $1.20 | 0 |
| 2025-01-22 | $1.20 | $1.20 | 893 |
| 2025-01-21 | $1.16 | $1.16 | 3,113 |
| 2025-01-17 | $1.73 | $1.73 | 6,420 |
| 2025-01-16 | $1.44 | $1.44 | 32,695 |
| 2025-01-15 | $0.90 | $0.90 | 17,835 |
| 2025-01-14 | $0.86 | $0.86 | 3,181 |
| 2025-01-13 | $0.80 | $0.80 | 1,069 |
| 2025-01-10 | $0.79 | $0.79 | 656 |
| 2025-01-08 | $0.79 | $0.79 | 4,209 |
| 2025-01-07 | $1.00 | $1.00 | 2,929 |
| 2025-01-06 | $0.93 | $0.93 | 8,476 |
| 2025-01-03 | $0.75 | $0.75 | 22,117 |
| 2025-01-02 | $0.53 | $0.53 | 3,760 |