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
- 2022-05-31 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 | $11.25 | $15.01 | 1,860 |
| 2025-12-30 | $11.00 | $14.68 | 21,467 |
| 2025-12-29 | $11.00 | $14.68 | 11,417 |
| 2025-12-26 | $11.03 | $14.72 | 8,933 |
| 2025-12-24 | $11.25 | $15.01 | 28,583 |
| 2025-12-23 | $11.55 | $15.41 | 3,418 |
| 2025-12-22 | $11.90 | $15.88 | 1,782 |
| 2025-12-19 | $11.95 | $15.94 | 6,882 |
| 2025-12-18 | $12.00 | $16.01 | 2,130 |
| 2025-12-16 | $12.04 | $16.06 | 851 |
| 2025-12-15 | $12.10 | $16.14 | 1,536 |
| 2025-12-12 | $12.01 | $16.02 | 1,226 |
| 2025-12-11 | $12.07 | $16.10 | 1,019 |
| 2025-12-10 | $12.07 | $16.10 | 500 |
| 2025-12-09 | $12.05 | $16.08 | 901 |
| 2025-12-08 | $12.13 | $16.06 | 9,483 |
| 2025-12-05 | $12.05 | $15.96 | 4,249 |
| 2025-12-04 | $12.13 | $16.06 | 40,355 |
| 2025-12-03 | $12.12 | $16.05 | 639 |
| 2025-12-02 | $12.13 | $16.07 | 5,749 |
| 2025-12-01 | $12.10 | $16.02 | 2,861 |
| 2025-11-28 | $12.08 | $16.00 | 222 |
| 2025-11-26 | $12.06 | $15.97 | 2,998 |
| 2025-11-25 | $12.08 | $16.00 | 8,623 |
| 2025-11-24 | $12.08 | $15.99 | 2,575 |
| 2025-11-20 | $12.08 | $16.00 | 6,500 |
| 2025-11-19 | $12.08 | $15.99 | 8,977 |
| 2025-11-18 | $12.08 | $16.00 | 4,303 |
| 2025-11-17 | $12.13 | $16.06 | 139,709 |
| 2025-11-14 | $12.06 | $15.97 | 1,502 |
| 2025-11-13 | $12.05 | $15.96 | 39,400 |
| 2025-11-12 | $12.00 | $15.89 | 188,704 |
| 2025-11-11 | $12.09 | $16.01 | 12,700 |
| 2025-11-10 | $12.07 | $15.98 | 20,302 |
| 2025-11-07 | $12.10 | $16.02 | 56,106 |
| 2025-11-05 | $12.16 | $16.10 | 1,167 |
| 2025-11-04 | $12.15 | $16.09 | 6,229 |
| 2025-11-03 | $12.19 | $16.14 | 10,388 |
| 2025-10-31 | $12.15 | $16.09 | 3,280 |
| 2025-10-30 | $12.15 | $16.09 | 9,723 |
| 2025-10-29 | $12.15 | $16.09 | 27,950 |
| 2025-10-28 | $12.15 | $16.09 | 13,281 |
| 2025-10-27 | $12.17 | $16.12 | 385 |
| 2025-10-24 | $12.18 | $16.13 | 2,004 |
| 2025-10-23 | $12.17 | $16.12 | 5,400 |
| 2025-10-22 | $12.18 | $16.13 | 4,316 |
| 2025-10-21 | $12.13 | $16.06 | 544,500 |
| 2025-10-20 | $12.07 | $15.98 | 17,258 |
| 2025-10-17 | $12.10 | $16.02 | 197,237 |
| 2025-10-16 | $12.08 | $16.00 | 15,104 |
| 2025-10-15 | $12.07 | $15.98 | 13,352 |
| 2025-10-14 | $12.10 | $16.02 | 22,285 |
| 2025-10-13 | $12.15 | $16.09 | 20,598 |
| 2025-10-10 | $12.15 | $16.09 | 47,703 |
| 2025-10-09 | $12.29 | $16.27 | 1,153 |
| 2025-10-07 | $12.43 | $16.46 | 50,078 |
| 2025-10-06 | $12.45 | $16.49 | 19,605 |
| 2025-10-03 | $12.49 | $16.54 | 1,651 |
| 2025-10-02 | $12.42 | $16.45 | 80,895 |
| 2025-10-01 | $12.44 | $16.47 | 517 |
| 2025-09-30 | $12.41 | $16.43 | 5,505 |
| 2025-09-29 | $12.40 | $16.42 | 1,414 |
| 2025-09-26 | $12.39 | $16.41 | 3,340 |
| 2025-09-25 | $12.38 | $16.39 | 570 |
| 2025-09-24 | $12.38 | $16.39 | 9,392 |
| 2025-09-23 | $12.38 | $16.39 | 2,592 |
| 2025-09-22 | $12.34 | $16.34 | 699 |
| 2025-09-19 | $12.32 | $16.31 | 74,080 |
| 2025-09-18 | $12.39 | $16.41 | 111,494 |
| 2025-09-17 | $12.37 | $16.38 | 164,905 |
| 2025-09-16 | $12.39 | $16.41 | 316,556 |
| 2025-09-15 | $12.41 | $16.43 | 14,282 |
| 2025-09-12 | $12.43 | $16.46 | 24,262 |
| 2025-09-11 | $12.46 | $16.50 | 67,423 |
| 2025-09-10 | $12.43 | $16.46 | 10,492 |
| 2025-09-09 | $12.49 | $16.54 | 47,042 |
| 2025-09-08 | $12.55 | $16.51 | 52,278 |
| 2025-09-05 | $12.52 | $16.47 | 7,516 |
| 2025-09-04 | $12.54 | $16.49 | 208 |
| 2025-09-03 | $12.50 | $16.45 | 362 |
| 2025-09-02 | $12.53 | $16.49 | 6,617 |
| 2025-08-29 | $12.50 | $16.45 | 9,328 |
| 2025-08-28 | $12.47 | $16.41 | 3,682 |
| 2025-08-27 | $12.45 | $16.38 | 401,864 |
| 2025-08-26 | $12.46 | $16.40 | 1,147,915 |
| 2025-08-25 | $12.46 | $16.40 | 93,012 |
| 2025-08-22 | $12.49 | $16.44 | 9,524 |
| 2025-08-21 | $12.50 | $16.45 | 8,107 |
| 2025-08-20 | $12.44 | $16.37 | 38,664 |
| 2025-08-19 | $12.48 | $16.42 | 17,091 |
| 2025-08-18 | $12.42 | $16.34 | 149,542 |
| 2025-08-15 | $12.44 | $16.37 | 66,453 |
| 2025-08-14 | $12.45 | $16.38 | 153,675 |
| 2025-08-13 | $12.50 | $16.45 | 1,844 |
| 2025-08-12 | $12.50 | $16.45 | 45,138 |
| 2025-08-11 | $12.46 | $16.40 | 75,718 |
| 2025-08-08 | $12.39 | $16.31 | 84,535 |
| 2025-08-07 | $12.45 | $16.38 | 247,371 |
| 2025-08-06 | $12.45 | $16.38 | 969,700 |
| 2025-08-05 | $12.45 | $16.38 | 37,735 |
| 2025-08-04 | $12.46 | $16.40 | 282,381 |
| 2025-08-01 | $12.48 | $16.42 | 825,925 |
| 2025-07-31 | $12.47 | $16.41 | 34,798 |
| 2025-07-30 | $12.50 | $16.44 | 14,327 |
| 2025-07-29 | $12.49 | $16.44 | 130,237 |
| 2025-07-28 | $12.59 | $16.57 | 31,960 |
| 2025-07-25 | $12.60 | $16.58 | 4,452 |
| 2025-07-24 | $12.56 | $16.53 | 13,857 |
| 2025-07-23 | $12.60 | $16.58 | 4,294 |
| 2025-07-22 | $12.60 | $16.58 | 21,326 |
| 2025-07-18 | $12.55 | $16.51 | 20,500 |
| 2025-07-17 | $12.55 | $16.51 | 7,954 |
| 2025-07-16 | $12.56 | $16.53 | 86,469 |
| 2025-07-15 | $12.54 | $16.50 | 8,880 |
| 2025-07-14 | $12.60 | $16.58 | 14,899 |
| 2025-07-11 | $12.58 | $16.55 | 5,798 |
| 2025-07-10 | $12.51 | $16.46 | 804 |
| 2025-07-09 | $12.59 | $16.57 | 26,008 |
| 2025-07-08 | $12.62 | $16.48 | 31,932 |
| 2025-07-07 | $12.65 | $16.52 | 5,640 |
| 2025-07-02 | $12.60 | $16.46 | 542,311 |
| 2025-07-01 | $12.65 | $16.52 | 595 |
| 2025-06-30 | $12.39 | $16.19 | 792 |
| 2025-06-27 | $12.40 | $16.20 | 568 |
| 2025-06-26 | $12.38 | $16.17 | 11,921 |
| 2025-06-25 | $12.44 | $16.25 | 1,108 |
| 2025-06-23 | $12.44 | $16.26 | 1,004 |
| 2025-06-20 | $12.35 | $16.13 | 200 |
| 2025-06-18 | $12.35 | $16.13 | 251 |
| 2025-06-17 | $12.43 | $16.23 | 13,587 |
| 2025-06-16 | $12.45 | $16.26 | 404 |
| 2025-06-13 | $12.37 | $16.16 | 34,379 |
| 2025-06-12 | $12.35 | $16.13 | 61,143 |
| 2025-06-11 | $12.30 | $16.07 | 19,362 |
| 2025-06-10 | $12.25 | $16.00 | 73,169 |
| 2025-06-09 | $12.25 | $16.00 | 6,500 |
| 2025-06-06 | $12.37 | $15.68 | 5,855 |
| 2025-06-05 | $12.39 | $15.70 | 9,421 |
| 2025-06-04 | $12.35 | $15.65 | 167,825 |
| 2025-06-03 | $12.30 | $15.59 | 31,459 |
| 2025-06-02 | $12.29 | $15.58 | 95,802 |
| 2025-05-30 | $12.00 | $15.21 | 15,679 |
| 2025-05-29 | $12.10 | $15.34 | 374 |
| 2025-05-28 | $12.05 | $15.27 | 2,093 |
| 2025-05-27 | $12.27 | $15.55 | 1,314 |
| 2025-05-22 | $12.29 | $15.58 | 18,607 |
| 2025-05-21 | $12.29 | $15.58 | 9,564 |
| 2025-05-20 | $12.30 | $15.59 | 1,227 |
| 2025-05-16 | $12.34 | $15.64 | 99,586 |
| 2025-05-15 | $11.80 | $14.96 | 3,622 |
| 2025-05-14 | $11.99 | $15.20 | 4,355 |
| 2025-05-13 | $12.21 | $15.48 | 3,353 |
| 2025-05-12 | $12.29 | $15.58 | 3,760 |
| 2025-05-09 | $11.99 | $15.20 | 965 |
| 2025-05-08 | $12.05 | $15.15 | 1,250 |
| 2025-05-07 | $12.02 | $15.11 | 6,246 |
| 2025-05-06 | $12.00 | $15.09 | 200 |
| 2025-05-05 | $11.91 | $14.98 | 24,364 |
| 2025-05-02 | $11.91 | $14.98 | 13,186 |
| 2025-05-01 | $11.80 | $14.84 | 16,539 |
| 2025-04-30 | $12.00 | $15.09 | 31,774 |
| 2025-04-29 | $12.06 | $15.16 | 34,124 |
| 2025-04-28 | $12.25 | $15.40 | 7,897 |
| 2025-04-25 | $12.20 | $15.34 | 4,762 |
| 2025-04-24 | $12.20 | $15.34 | 1,612 |
| 2025-04-23 | $12.11 | $15.22 | 1,921 |
| 2025-04-22 | $12.05 | $15.15 | 553 |
| 2025-04-17 | $11.75 | $14.77 | 210 |
| 2025-04-16 | $11.52 | $14.49 | 2,324 |
| 2025-04-14 | $11.48 | $14.44 | 1,892 |
| 2025-04-11 | $11.00 | $13.83 | 28,746 |
| 2025-04-10 | $11.18 | $14.06 | 5,157 |
| 2025-04-09 | $11.80 | $14.84 | 15,297 |
| 2025-04-08 | $11.80 | $14.84 | 1,780 |
| 2025-04-07 | $12.00 | $15.09 | 7,162 |
| 2025-04-04 | $12.62 | $15.77 | 13,994 |
| 2025-04-03 | $12.88 | $16.09 | 2,159 |
| 2025-04-02 | $12.92 | $16.14 | 976 |
| 2025-03-31 | $12.92 | $16.14 | 10,061 |
| 2025-03-28 | $13.02 | $16.27 | 7,021 |
| 2025-03-27 | $13.15 | $16.43 | 9,931 |
| 2025-03-25 | $13.04 | $16.29 | 31,255 |
| 2025-03-24 | $13.07 | $16.33 | 20,940 |
| 2025-03-21 | $13.00 | $16.24 | 4,738 |
| 2025-03-20 | $12.95 | $16.18 | 3,482 |
| 2025-03-19 | $12.99 | $16.23 | 3,041 |
| 2025-03-18 | $12.98 | $16.22 | 2,204 |
| 2025-03-17 | $12.98 | $16.22 | 5,567 |
| 2025-03-14 | $12.97 | $16.20 | 201 |
| 2025-03-13 | $12.77 | $15.95 | 726 |
| 2025-03-12 | $12.83 | $16.02 | 627 |
| 2025-03-11 | $12.77 | $15.95 | 717 |
| 2025-03-10 | $12.92 | $16.14 | 8,256 |
| 2025-03-07 | $12.90 | $16.12 | 959 |
| 2025-03-06 | $12.90 | $15.99 | 569 |
| 2025-03-05 | $12.90 | $15.99 | 891 |
| 2025-03-04 | $12.85 | $15.93 | 5,114 |
| 2025-03-03 | $12.70 | $15.75 | 6,288 |
| 2025-02-28 | $12.75 | $15.81 | 130,393 |
| 2025-02-27 | $13.00 | $16.12 | 177,453 |
| 2025-02-26 | $12.93 | $16.03 | 1,657 |
| 2025-02-25 | $13.07 | $16.20 | 205 |
| 2025-02-24 | $13.07 | $16.20 | 30,934 |
| 2025-02-21 | $13.10 | $16.24 | 6,360 |
| 2025-02-20 | $13.01 | $16.12 | 3,847 |
| 2025-02-19 | $13.05 | $16.18 | 4,580 |
| 2025-02-18 | $12.96 | $16.07 | 10,506 |
| 2025-02-14 | $13.01 | $16.13 | 13,105 |
| 2025-02-13 | $12.99 | $16.10 | 3,700 |
| 2025-02-12 | $13.07 | $16.20 | 60,884 |
| 2025-02-11 | $13.04 | $16.17 | 690 |
| 2025-02-10 | $13.03 | $16.15 | 35,429 |
| 2025-02-07 | $13.00 | $16.12 | 7,748 |
| 2025-02-06 | $13.05 | $16.08 | 15,730 |
| 2025-02-05 | $13.08 | $16.11 | 1,115,604 |
| 2025-02-04 | $12.80 | $15.77 | 4,182 |
| 2025-02-03 | $12.83 | $15.81 | 85,202 |
| 2025-01-31 | $12.82 | $15.79 | 53,089 |
| 2025-01-30 | $12.76 | $15.72 | 895 |
| 2025-01-29 | $12.62 | $15.55 | 30,035 |
| 2025-01-28 | $12.70 | $15.65 | 31,990 |
| 2025-01-27 | $12.71 | $15.66 | 1,313 |
| 2025-01-24 | $12.71 | $15.66 | 505 |
| 2025-01-23 | $12.69 | $15.63 | 17,069 |
| 2025-01-22 | $12.46 | $15.35 | 607 |
| 2025-01-17 | $12.36 | $15.23 | 211 |
| 2025-01-16 | $12.41 | $15.29 | 20,278 |
| 2025-01-15 | $12.40 | $15.28 | 44,302 |
| 2025-01-14 | $12.30 | $15.15 | 24,805 |
| 2025-01-13 | $12.30 | $15.15 | 9,117 |
| 2025-01-10 | $12.20 | $15.03 | 4,906 |
| 2025-01-08 | $12.35 | $14.82 | 3,577 |
| 2025-01-07 | $12.16 | $14.59 | 1,101,730 |
| 2025-01-06 | $12.23 | $14.67 | 891 |
| 2025-01-03 | $12.15 | $14.58 | 2,660 |
| 2025-01-02 | $12.24 | $14.68 | 3,294 |