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
- 2009-09-10 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 | $12.19 | $25.21 | 0 |
| 2025-12-30 | $12.19 | $25.21 | 2,199 |
| 2025-12-29 | $11.96 | $24.74 | 0 |
| 2025-12-26 | $11.96 | $24.74 | 0 |
| 2025-12-24 | $11.96 | $24.74 | 0 |
| 2025-12-23 | $11.96 | $24.74 | 0 |
| 2025-12-22 | $11.96 | $24.74 | 0 |
| 2025-12-19 | $11.96 | $24.74 | 0 |
| 2025-12-18 | $11.96 | $24.74 | 1,818 |
| 2025-12-17 | $12.03 | $24.88 | 5,220 |
| 2025-12-16 | $11.41 | $23.60 | 0 |
| 2025-12-15 | $11.41 | $23.60 | 0 |
| 2025-12-12 | $11.41 | $23.60 | 0 |
| 2025-12-11 | $11.41 | $23.60 | 0 |
| 2025-12-10 | $11.41 | $23.60 | 0 |
| 2025-12-09 | $11.41 | $23.60 | 434,000 |
| 2025-12-08 | $10.48 | $21.66 | 0 |
| 2025-12-05 | $10.48 | $21.66 | 0 |
| 2025-12-04 | $10.48 | $21.66 | 0 |
| 2025-12-03 | $10.48 | $21.66 | 0 |
| 2025-12-02 | $10.48 | $21.66 | 0 |
| 2025-12-01 | $10.48 | $21.66 | 0 |
| 2025-11-28 | $10.48 | $21.66 | 0 |
| 2025-11-26 | $10.48 | $21.66 | 0 |
| 2025-11-25 | $10.48 | $21.66 | 0 |
| 2025-11-24 | $10.48 | $21.66 | 0 |
| 2025-11-21 | $10.48 | $21.66 | 0 |
| 2025-11-20 | $10.48 | $21.66 | 0 |
| 2025-11-19 | $10.48 | $21.66 | 0 |
| 2025-11-18 | $10.48 | $21.66 | 10,607 |
| 2025-11-17 | $11.17 | $23.10 | 0 |
| 2025-11-14 | $11.17 | $23.10 | 0 |
| 2025-11-13 | $11.17 | $23.10 | 180 |
| 2025-11-12 | $10.86 | $22.46 | 0 |
| 2025-11-11 | $10.86 | $22.46 | 672 |
| 2025-11-10 | $10.63 | $21.97 | 18,142 |
| 2025-11-07 | $9.91 | $20.50 | 0 |
| 2025-11-06 | $9.91 | $20.50 | 0 |
| 2025-11-05 | $9.91 | $20.50 | 0 |
| 2025-11-04 | $9.91 | $20.15 | 0 |
| 2025-11-03 | $9.91 | $20.15 | 0 |
| 2025-10-31 | $9.91 | $20.15 | 0 |
| 2025-10-30 | $9.91 | $20.15 | 0 |
| 2025-10-29 | $9.91 | $20.15 | 0 |
| 2025-10-28 | $9.91 | $20.15 | 0 |
| 2025-10-27 | $9.91 | $20.15 | 0 |
| 2025-10-24 | $9.91 | $20.15 | 0 |
| 2025-10-23 | $9.91 | $20.15 | 0 |
| 2025-10-22 | $9.91 | $20.15 | 0 |
| 2025-10-21 | $9.91 | $20.15 | 0 |
| 2025-10-20 | $9.91 | $20.15 | 0 |
| 2025-10-17 | $9.91 | $20.15 | 2,135 |
| 2025-10-16 | $10.09 | $20.51 | 0 |
| 2025-10-15 | $10.09 | $20.51 | 0 |
| 2025-10-14 | $10.09 | $20.51 | 0 |
| 2025-10-13 | $10.09 | $20.51 | 0 |
| 2025-10-10 | $10.09 | $20.51 | 0 |
| 2025-10-09 | $10.09 | $20.51 | 0 |
| 2025-10-08 | $10.09 | $20.51 | 0 |
| 2025-10-07 | $10.09 | $20.51 | 9,271 |
| 2025-10-06 | $10.04 | $20.41 | 0 |
| 2025-10-03 | $10.04 | $20.41 | 0 |
| 2025-10-02 | $10.04 | $20.41 | 0 |
| 2025-10-01 | $10.04 | $20.41 | 0 |
| 2025-09-30 | $10.04 | $20.41 | 0 |
| 2025-09-29 | $10.04 | $20.41 | 0 |
| 2025-09-26 | $10.04 | $20.41 | 0 |
| 2025-09-25 | $10.04 | $20.41 | 0 |
| 2025-09-24 | $10.04 | $20.41 | 572 |
| 2025-09-23 | $10.15 | $20.64 | 38,497 |
| 2025-09-22 | $10.15 | $20.64 | 0 |
| 2025-09-19 | $10.15 | $20.64 | 8,442 |
| 2025-09-18 | $10.40 | $21.14 | 0 |
| 2025-09-17 | $10.40 | $21.14 | 0 |
| 2025-09-16 | $10.40 | $21.14 | 0 |
| 2025-09-15 | $10.40 | $21.14 | 0 |
| 2025-09-12 | $10.40 | $21.14 | 0 |
| 2025-09-11 | $10.40 | $21.14 | 9,373 |
| 2025-09-10 | $10.10 | $20.54 | 0 |
| 2025-09-09 | $10.10 | $20.54 | 0 |
| 2025-09-08 | $10.10 | $20.54 | 0 |
| 2025-09-05 | $10.10 | $20.54 | 0 |
| 2025-09-04 | $10.10 | $20.54 | 0 |
| 2025-09-03 | $10.10 | $20.54 | 0 |
| 2025-09-02 | $10.10 | $20.54 | 0 |
| 2025-08-29 | $10.10 | $20.54 | 0 |
| 2025-08-28 | $10.10 | $20.54 | 0 |
| 2025-08-27 | $10.10 | $20.54 | 0 |
| 2025-08-26 | $10.10 | $20.54 | 0 |
| 2025-08-25 | $10.10 | $20.54 | 342 |
| 2025-08-22 | $10.05 | $20.43 | 0 |
| 2025-08-21 | $10.05 | $20.43 | 0 |
| 2025-08-20 | $10.05 | $20.43 | 0 |
| 2025-08-19 | $10.05 | $20.43 | 295 |
| 2025-08-18 | $10.23 | $20.79 | 0 |
| 2025-08-15 | $10.23 | $20.79 | 0 |
| 2025-08-14 | $10.23 | $20.79 | 973 |
| 2025-08-13 | $10.04 | $20.42 | 0 |
| 2025-08-12 | $10.04 | $20.42 | 0 |
| 2025-08-11 | $10.04 | $20.42 | 0 |
| 2025-08-08 | $10.04 | $20.42 | 1,001 |
| 2025-08-07 | $9.87 | $20.07 | 0 |
| 2025-08-06 | $9.87 | $20.07 | 607 |
| 2025-08-05 | $9.25 | $18.81 | 0 |
| 2025-08-04 | $9.25 | $18.81 | 0 |
| 2025-08-01 | $9.25 | $18.81 | 0 |
| 2025-07-31 | $9.25 | $18.81 | 0 |
| 2025-07-30 | $9.25 | $18.81 | 1,711 |
| 2025-07-29 | $9.03 | $18.36 | 0 |
| 2025-07-28 | $9.03 | $18.36 | 0 |
| 2025-07-25 | $9.03 | $18.36 | 233 |
| 2025-07-24 | $8.70 | $17.69 | 0 |
| 2025-07-23 | $8.70 | $17.69 | 0 |
| 2025-07-22 | $8.70 | $17.69 | 0 |
| 2025-07-21 | $8.70 | $17.69 | 0 |
| 2025-07-18 | $8.70 | $17.69 | 3,488 |
| 2025-07-17 | $8.60 | $17.49 | 0 |
| 2025-07-16 | $8.60 | $17.49 | 0 |
| 2025-07-15 | $8.60 | $17.49 | 0 |
| 2025-07-14 | $8.60 | $17.49 | 0 |
| 2025-07-11 | $8.60 | $17.49 | 0 |
| 2025-07-10 | $8.60 | $17.49 | 600 |
| 2025-07-09 | $8.66 | $17.61 | 0 |
| 2025-07-08 | $8.66 | $17.61 | 14,073 |
| 2025-07-07 | $8.40 | $17.08 | 0 |
| 2025-07-03 | $8.40 | $17.08 | 0 |
| 2025-07-02 | $8.40 | $17.08 | 4,780 |
| 2025-07-01 | $8.48 | $17.24 | 0 |
| 2025-06-30 | $8.48 | $17.24 | 0 |
| 2025-06-27 | $8.48 | $17.24 | 0 |
| 2025-06-26 | $8.48 | $17.24 | 0 |
| 2025-06-25 | $8.48 | $17.24 | 975 |
| 2025-06-24 | $8.68 | $17.64 | 0 |
| 2025-06-23 | $8.68 | $17.64 | 0 |
| 2025-06-20 | $8.68 | $17.64 | 0 |
| 2025-06-18 | $8.68 | $17.64 | 0 |
| 2025-06-17 | $8.68 | $17.64 | 0 |
| 2025-06-16 | $8.68 | $17.64 | 392 |
| 2025-06-13 | $8.70 | $17.69 | 0 |
| 2025-06-12 | $8.70 | $17.69 | 0 |
| 2025-06-11 | $8.70 | $17.69 | 0 |
| 2025-06-10 | $8.70 | $17.69 | 0 |
| 2025-06-09 | $8.70 | $17.69 | 0 |
| 2025-06-06 | $8.70 | $17.69 | 2,220 |
| 2025-06-05 | $8.34 | $16.95 | 0 |
| 2025-06-04 | $8.34 | $16.95 | 0 |
| 2025-06-03 | $8.34 | $16.95 | 0 |
| 2025-06-02 | $8.34 | $16.95 | 0 |
| 2025-05-30 | $8.34 | $16.95 | 177 |
| 2025-05-29 | $8.54 | $17.36 | 0 |
| 2025-05-28 | $8.54 | $17.36 | 0 |
| 2025-05-27 | $8.54 | $17.36 | 1,277 |
| 2025-05-23 | $8.62 | $17.53 | 0 |
| 2025-05-22 | $8.62 | $17.53 | 0 |
| 2025-05-21 | $8.62 | $17.53 | 0 |
| 2025-05-20 | $8.62 | $17.53 | 2,418 |
| 2025-05-19 | $7.89 | $16.04 | 0 |
| 2025-05-16 | $7.89 | $16.04 | 0 |
| 2025-05-15 | $7.89 | $16.04 | 0 |
| 2025-05-14 | $7.89 | $16.04 | 0 |
| 2025-05-13 | $7.89 | $16.04 | 0 |
| 2025-05-12 | $7.89 | $16.04 | 0 |
| 2025-05-09 | $7.89 | $16.04 | 0 |
| 2025-05-08 | $7.89 | $16.04 | 0 |
| 2025-05-07 | $7.89 | $16.04 | 0 |
| 2025-05-06 | $7.89 | $16.04 | 1,391 |
| 2025-05-05 | $7.98 | $16.22 | 0 |
| 2025-05-02 | $7.98 | $16.22 | 0 |
| 2025-05-01 | $7.98 | $16.22 | 0 |
| 2025-04-30 | $7.98 | $16.22 | 0 |
| 2025-04-29 | $7.98 | $16.22 | 932 |
| 2025-04-28 | $7.67 | $15.59 | 0 |
| 2025-04-25 | $7.67 | $15.59 | 0 |
| 2025-04-24 | $7.67 | $15.59 | 0 |
| 2025-04-23 | $7.67 | $15.59 | 8,718 |
| 2025-04-22 | $7.70 | $15.65 | 0 |
| 2025-04-21 | $7.70 | $15.06 | 785 |
| 2025-04-17 | $6.65 | $13.02 | 0 |
| 2025-04-16 | $6.65 | $13.02 | 0 |
| 2025-04-15 | $6.65 | $13.02 | 0 |
| 2025-04-14 | $6.65 | $13.02 | 0 |
| 2025-04-11 | $6.65 | $13.02 | 0 |
| 2025-04-10 | $6.65 | $13.02 | 0 |
| 2025-04-09 | $6.65 | $13.02 | 12,336 |
| 2025-04-08 | $6.80 | $13.31 | 0 |
| 2025-04-07 | $6.80 | $13.31 | 4,279 |
| 2025-04-04 | $7.89 | $15.44 | 0 |
| 2025-04-03 | $7.89 | $15.44 | 0 |
| 2025-04-02 | $7.89 | $15.44 | 0 |
| 2025-04-01 | $7.89 | $15.44 | 0 |
| 2025-03-31 | $7.89 | $15.44 | 0 |
| 2025-03-28 | $7.89 | $15.44 | 0 |
| 2025-03-27 | $7.89 | $15.44 | 0 |
| 2025-03-26 | $7.89 | $15.44 | 0 |
| 2025-03-25 | $7.89 | $15.44 | 0 |
| 2025-03-24 | $7.89 | $15.44 | 0 |
| 2025-03-21 | $7.89 | $15.44 | 1,955 |
| 2025-03-20 | $7.97 | $15.60 | 5,102 |
| 2025-03-19 | $7.78 | $15.22 | 0 |
| 2025-03-18 | $7.78 | $15.22 | 0 |
| 2025-03-17 | $7.78 | $15.22 | 6,578 |
| 2025-03-14 | $7.30 | $14.29 | 0 |
| 2025-03-13 | $7.30 | $14.29 | 2,824 |
| 2025-03-12 | $7.69 | $15.05 | 0 |
| 2025-03-11 | $7.69 | $15.05 | 0 |
| 2025-03-10 | $7.69 | $15.05 | 0 |
| 2025-03-07 | $7.69 | $15.05 | 3,068 |
| 2025-03-06 | $6.23 | $12.19 | 0 |
| 2025-03-05 | $6.23 | $12.19 | 0 |
| 2025-03-04 | $6.23 | $12.19 | 0 |
| 2025-03-03 | $6.23 | $12.19 | 0 |
| 2025-02-28 | $6.23 | $12.19 | 0 |
| 2025-02-27 | $6.23 | $12.19 | 0 |
| 2025-02-26 | $6.23 | $12.19 | 0 |
| 2025-02-25 | $6.23 | $12.19 | 0 |
| 2025-02-24 | $6.23 | $12.19 | 0 |
| 2025-02-21 | $6.23 | $12.19 | 0 |
| 2025-02-20 | $6.23 | $12.19 | 0 |
| 2025-02-19 | $6.23 | $12.19 | 0 |
| 2025-02-18 | $6.23 | $12.19 | 0 |
| 2025-02-14 | $6.23 | $12.19 | 0 |
| 2025-02-13 | $6.23 | $12.19 | 0 |
| 2025-02-12 | $6.23 | $12.19 | 0 |
| 2025-02-11 | $6.23 | $12.19 | 10,121 |
| 2025-02-10 | $6.55 | $12.82 | 0 |
| 2025-02-07 | $6.55 | $12.82 | 0 |
| 2025-02-06 | $6.55 | $12.82 | 2,500 |
| 2025-02-05 | $6.05 | $11.84 | 0 |
| 2025-02-04 | $6.05 | $11.84 | 0 |
| 2025-02-03 | $6.05 | $11.84 | 132 |
| 2025-01-31 | $5.76 | $11.28 | 0 |
| 2025-01-30 | $5.76 | $11.28 | 0 |
| 2025-01-29 | $5.76 | $11.28 | 0 |
| 2025-01-28 | $5.76 | $11.28 | 0 |
| 2025-01-27 | $5.76 | $11.28 | 5,792 |
| 2025-01-24 | $5.87 | $11.48 | 0 |
| 2025-01-23 | $5.87 | $11.48 | 3,040 |
| 2025-01-22 | $5.91 | $11.57 | 7,268 |
| 2025-01-21 | $5.55 | $10.86 | 0 |
| 2025-01-17 | $5.55 | $10.86 | 0 |
| 2025-01-16 | $5.55 | $10.86 | 0 |
| 2025-01-15 | $5.55 | $10.86 | 0 |
| 2025-01-14 | $5.55 | $10.86 | 0 |
| 2025-01-13 | $5.55 | $10.86 | 289 |
| 2025-01-10 | $5.69 | $11.13 | 20,318 |
| 2025-01-08 | $5.46 | $10.68 | 0 |
| 2025-01-07 | $5.46 | $10.68 | 0 |
| 2025-01-06 | $5.46 | $10.68 | 0 |
| 2025-01-03 | $5.46 | $10.68 | 191 |
| 2025-01-02 | $5.25 | $10.28 | 0 |