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
- 1994-06-24 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 | $11.88 | $24.41 | 0 |
| 2025-12-30 | $11.88 | $24.41 | 400 |
| 2025-12-29 | $12.10 | $24.87 | 0 |
| 2025-12-26 | $12.10 | $24.87 | 400 |
| 2025-12-24 | $12.10 | $24.87 | 0 |
| 2025-12-23 | $12.10 | $24.87 | 0 |
| 2025-12-22 | $12.10 | $24.87 | 0 |
| 2025-12-19 | $12.10 | $24.87 | 0 |
| 2025-12-18 | $12.10 | $24.87 | 0 |
| 2025-12-17 | $12.10 | $24.87 | 300 |
| 2025-12-16 | $12.10 | $24.87 | 2,500 |
| 2025-12-15 | $12.00 | $24.66 | 0 |
| 2025-12-12 | $12.00 | $24.66 | 0 |
| 2025-12-11 | $12.00 | $24.66 | 0 |
| 2025-12-10 | $12.00 | $24.66 | 0 |
| 2025-12-09 | $12.00 | $24.66 | 0 |
| 2025-12-08 | $12.00 | $24.66 | 0 |
| 2025-12-05 | $12.00 | $24.66 | 0 |
| 2025-12-04 | $12.00 | $24.66 | 0 |
| 2025-12-03 | $12.00 | $24.66 | 0 |
| 2025-12-02 | $12.00 | $24.66 | 0 |
| 2025-12-01 | $12.00 | $24.66 | 0 |
| 2025-11-28 | $12.00 | $24.66 | 0 |
| 2025-11-26 | $12.00 | $24.66 | 0 |
| 2025-11-25 | $12.00 | $24.66 | 0 |
| 2025-11-24 | $12.00 | $24.66 | 0 |
| 2025-11-21 | $12.00 | $24.66 | 200 |
| 2025-11-20 | $10.00 | $20.55 | 0 |
| 2025-11-19 | $10.00 | $20.55 | 300 |
| 2025-11-18 | $12.00 | $24.66 | 1,200 |
| 2025-11-17 | $11.50 | $23.63 | 300 |
| 2025-11-14 | $11.50 | $23.63 | 0 |
| 2025-11-13 | $11.50 | $23.49 | 0 |
| 2025-11-12 | $11.50 | $23.49 | 0 |
| 2025-11-11 | $11.50 | $23.49 | 0 |
| 2025-11-10 | $11.50 | $23.49 | 0 |
| 2025-11-07 | $11.50 | $23.49 | 1,500 |
| 2025-11-06 | $11.45 | $23.39 | 0 |
| 2025-11-05 | $11.45 | $23.39 | 0 |
| 2025-11-04 | $11.45 | $23.39 | 200 |
| 2025-11-03 | $11.58 | $23.65 | 0 |
| 2025-10-31 | $11.58 | $23.65 | 0 |
| 2025-10-30 | $11.58 | $23.65 | 0 |
| 2025-10-29 | $11.58 | $23.65 | 0 |
| 2025-10-28 | $11.58 | $23.65 | 0 |
| 2025-10-27 | $11.58 | $23.65 | 0 |
| 2025-10-24 | $11.58 | $23.65 | 0 |
| 2025-10-23 | $11.58 | $23.65 | 0 |
| 2025-10-22 | $11.58 | $23.65 | 0 |
| 2025-10-21 | $11.58 | $23.65 | 600 |
| 2025-10-20 | $11.58 | $23.65 | 1,900 |
| 2025-10-17 | $11.80 | $24.10 | 0 |
| 2025-10-16 | $11.80 | $24.10 | 0 |
| 2025-10-15 | $11.80 | $24.10 | 1,900 |
| 2025-10-14 | $11.55 | $23.59 | 0 |
| 2025-10-13 | $11.55 | $23.59 | 200 |
| 2025-10-10 | $11.69 | $23.88 | 300 |
| 2025-10-09 | $11.70 | $23.90 | 0 |
| 2025-10-08 | $11.70 | $23.90 | 600 |
| 2025-10-07 | $10.70 | $21.85 | 1,500 |
| 2025-10-06 | $11.20 | $22.88 | 4,100 |
| 2025-10-03 | $10.70 | $21.85 | 0 |
| 2025-10-02 | $10.70 | $21.85 | 0 |
| 2025-10-01 | $10.70 | $21.85 | 100 |
| 2025-09-30 | $11.05 | $22.57 | 0 |
| 2025-09-29 | $11.05 | $22.57 | 0 |
| 2025-09-26 | $11.05 | $22.57 | 4,000 |
| 2025-09-25 | $11.00 | $22.47 | 300 |
| 2025-09-24 | $11.00 | $22.47 | 600 |
| 2025-09-23 | $11.05 | $22.57 | 1,200 |
| 2025-09-22 | $10.95 | $22.37 | 5,000 |
| 2025-09-19 | $11.05 | $22.57 | 2,500 |
| 2025-09-18 | $11.00 | $22.47 | 1,700 |
| 2025-09-17 | $11.00 | $22.47 | 500 |
| 2025-09-16 | $11.10 | $22.67 | 0 |
| 2025-09-15 | $11.10 | $22.67 | 0 |
| 2025-09-12 | $11.10 | $22.67 | 1,000 |
| 2025-09-11 | $11.00 | $22.47 | 1,400 |
| 2025-09-10 | $10.00 | $20.42 | 1,800 |
| 2025-09-09 | $11.00 | $22.47 | 600 |
| 2025-09-08 | $11.00 | $22.47 | 500 |
| 2025-09-05 | $11.00 | $22.47 | 1,100 |
| 2025-09-04 | $11.00 | $22.47 | 0 |
| 2025-09-03 | $11.00 | $22.47 | 1,100 |
| 2025-09-02 | $11.00 | $22.47 | 0 |
| 2025-08-29 | $11.00 | $22.47 | 700 |
| 2025-08-28 | $11.10 | $22.67 | 6,900 |
| 2025-08-27 | $11.00 | $22.47 | 0 |
| 2025-08-26 | $11.00 | $22.47 | 1,700 |
| 2025-08-25 | $11.01 | $22.49 | 17,700 |
| 2025-08-22 | $11.15 | $22.77 | 11,600 |
| 2025-08-21 | $11.20 | $22.88 | 8,400 |
| 2025-08-20 | $11.20 | $22.88 | 0 |
| 2025-08-19 | $11.20 | $22.88 | 0 |
| 2025-08-18 | $11.20 | $22.88 | 600 |
| 2025-08-15 | $11.14 | $22.75 | 200 |
| 2025-08-14 | $11.20 | $22.73 | 0 |
| 2025-08-13 | $11.20 | $22.73 | 600 |
| 2025-08-12 | $11.03 | $22.39 | 200 |
| 2025-08-11 | $11.20 | $22.73 | 0 |
| 2025-08-08 | $11.20 | $22.73 | 0 |
| 2025-08-07 | $11.20 | $22.73 | 0 |
| 2025-08-06 | $11.20 | $22.73 | 0 |
| 2025-08-05 | $11.20 | $22.73 | 0 |
| 2025-08-04 | $11.20 | $22.73 | 900 |
| 2025-08-01 | $11.20 | $22.73 | 0 |
| 2025-07-31 | $11.20 | $22.73 | 0 |
| 2025-07-30 | $11.20 | $22.73 | 1,000 |
| 2025-07-29 | $11.20 | $22.73 | 2,300 |
| 2025-07-28 | $11.55 | $23.44 | 0 |
| 2025-07-25 | $11.55 | $23.44 | 0 |
| 2025-07-24 | $11.55 | $23.44 | 0 |
| 2025-07-23 | $11.55 | $23.44 | 0 |
| 2025-07-22 | $11.55 | $23.44 | 0 |
| 2025-07-21 | $11.55 | $23.44 | 300 |
| 2025-07-18 | $11.55 | $23.44 | 0 |
| 2025-07-17 | $11.55 | $23.44 | 0 |
| 2025-07-16 | $11.55 | $23.44 | 2,800 |
| 2025-07-15 | $11.40 | $23.14 | 0 |
| 2025-07-14 | $11.40 | $23.14 | 500 |
| 2025-07-11 | $11.30 | $22.94 | 600 |
| 2025-07-10 | $10.00 | $20.30 | 0 |
| 2025-07-09 | $10.00 | $20.30 | 1,600 |
| 2025-07-08 | $11.35 | $23.04 | 3,500 |
| 2025-07-07 | $11.35 | $23.04 | 1,600 |
| 2025-07-03 | $11.00 | $22.33 | 0 |
| 2025-07-02 | $11.00 | $22.33 | 1,500 |
| 2025-07-01 | $10.55 | $21.41 | 1,400 |
| 2025-06-30 | $10.30 | $20.91 | 1,000 |
| 2025-06-27 | $10.50 | $21.31 | 0 |
| 2025-06-26 | $10.50 | $21.31 | 0 |
| 2025-06-25 | $10.50 | $21.31 | 0 |
| 2025-06-24 | $10.50 | $21.31 | 5,600 |
| 2025-06-23 | $10.68 | $21.68 | 0 |
| 2025-06-20 | $10.68 | $21.68 | 0 |
| 2025-06-18 | $10.68 | $21.68 | 0 |
| 2025-06-17 | $10.68 | $21.68 | 200 |
| 2025-06-16 | $10.80 | $21.92 | 500 |
| 2025-06-13 | $10.66 | $21.64 | 0 |
| 2025-06-12 | $10.66 | $21.64 | 500 |
| 2025-06-11 | $11.26 | $22.85 | 300 |
| 2025-06-10 | $11.30 | $22.94 | 300 |
| 2025-06-09 | $11.00 | $22.33 | 1,200 |
| 2025-06-06 | $10.75 | $21.82 | 200 |
| 2025-06-05 | $10.35 | $21.01 | 500 |
| 2025-06-04 | $10.35 | $21.01 | 3,600 |
| 2025-06-03 | $10.05 | $20.40 | 200 |
| 2025-06-02 | $10.25 | $20.80 | 0 |
| 2025-05-30 | $10.25 | $20.80 | 0 |
| 2025-05-29 | $10.25 | $20.80 | 0 |
| 2025-05-28 | $10.25 | $20.80 | 0 |
| 2025-05-27 | $10.25 | $20.80 | 2,700 |
| 2025-05-23 | $9.85 | $19.99 | 400 |
| 2025-05-22 | $9.70 | $19.69 | 0 |
| 2025-05-21 | $9.70 | $19.69 | 100 |
| 2025-05-20 | $9.80 | $19.89 | 0 |
| 2025-05-19 | $9.80 | $19.89 | 0 |
| 2025-05-16 | $9.80 | $19.89 | 0 |
| 2025-05-15 | $9.80 | $19.75 | 0 |
| 2025-05-14 | $9.80 | $19.75 | 0 |
| 2025-05-13 | $9.80 | $19.75 | 0 |
| 2025-05-12 | $9.80 | $19.75 | 6,100 |
| 2025-05-09 | $9.65 | $19.45 | 0 |
| 2025-05-08 | $9.65 | $19.45 | 0 |
| 2025-05-07 | $9.65 | $19.45 | 9,000 |
| 2025-05-06 | $9.75 | $19.65 | 0 |
| 2025-05-05 | $9.75 | $19.65 | 0 |
| 2025-05-02 | $9.75 | $19.65 | 600 |
| 2025-05-01 | $9.50 | $19.14 | 0 |
| 2025-04-30 | $9.50 | $19.14 | 0 |
| 2025-04-29 | $9.50 | $19.14 | 0 |
| 2025-04-28 | $9.50 | $19.14 | 12,000 |
| 2025-04-25 | $9.30 | $18.74 | 600 |
| 2025-04-24 | $9.65 | $19.45 | 6,500 |
| 2025-04-23 | $9.65 | $19.45 | 2,000 |
| 2025-04-22 | $9.65 | $19.45 | 8,500 |
| 2025-04-21 | $9.30 | $18.74 | 0 |
| 2025-04-17 | $9.30 | $18.74 | 8,600 |
| 2025-04-16 | $9.10 | $18.34 | 300 |
| 2025-04-15 | $9.55 | $19.25 | 500 |
| 2025-04-14 | $9.56 | $19.27 | 0 |
| 2025-04-11 | $9.56 | $19.27 | 0 |
| 2025-04-10 | $9.56 | $19.27 | 0 |
| 2025-04-09 | $9.56 | $19.27 | 0 |
| 2025-04-08 | $9.56 | $19.27 | 0 |
| 2025-04-07 | $9.56 | $19.27 | 0 |
| 2025-04-04 | $9.56 | $19.27 | 0 |
| 2025-04-03 | $9.56 | $19.27 | 0 |
| 2025-04-02 | $9.56 | $19.27 | 0 |
| 2025-04-01 | $9.56 | $19.27 | 0 |
| 2025-03-31 | $9.56 | $19.27 | 0 |
| 2025-03-28 | $9.56 | $19.27 | 0 |
| 2025-03-27 | $9.56 | $19.27 | 0 |
| 2025-03-26 | $9.56 | $19.27 | 0 |
| 2025-03-25 | $9.56 | $19.27 | 1,100 |
| 2025-03-24 | $9.35 | $18.84 | 600 |
| 2025-03-21 | $9.65 | $19.45 | 0 |
| 2025-03-20 | $9.65 | $19.45 | 0 |
| 2025-03-19 | $9.65 | $19.45 | 0 |
| 2025-03-18 | $9.65 | $19.45 | 0 |
| 2025-03-17 | $9.65 | $19.45 | 0 |
| 2025-03-14 | $9.65 | $19.45 | 0 |
| 2025-03-13 | $9.65 | $19.45 | 0 |
| 2025-03-12 | $9.65 | $19.45 | 0 |
| 2025-03-11 | $9.65 | $19.45 | 0 |
| 2025-03-10 | $9.65 | $19.45 | 600 |
| 2025-03-07 | $9.58 | $19.31 | 0 |
| 2025-03-06 | $9.58 | $19.31 | 10,000 |
| 2025-03-05 | $9.30 | $18.74 | 6,700 |
| 2025-03-04 | $9.75 | $19.65 | 3,500 |
| 2025-03-03 | $9.66 | $19.47 | 0 |
| 2025-02-28 | $9.66 | $19.47 | 500 |
| 2025-02-27 | $9.70 | $19.55 | 700 |
| 2025-02-26 | $9.72 | $19.59 | 0 |
| 2025-02-25 | $9.72 | $19.59 | 0 |
| 2025-02-24 | $9.72 | $19.59 | 0 |
| 2025-02-21 | $9.72 | $19.59 | 0 |
| 2025-02-20 | $9.72 | $19.59 | 1,100 |
| 2025-02-19 | $9.75 | $19.65 | 0 |
| 2025-02-18 | $9.75 | $19.65 | 0 |
| 2025-02-14 | $9.75 | $19.65 | 0 |
| 2025-02-13 | $9.75 | $19.65 | 0 |
| 2025-02-12 | $9.75 | $19.65 | 8,700 |
| 2025-02-11 | $9.88 | $19.91 | 0 |
| 2025-02-10 | $9.88 | $19.91 | 0 |
| 2025-02-07 | $9.88 | $19.91 | 1,900 |
| 2025-02-06 | $10.00 | $20.01 | 0 |
| 2025-02-05 | $10.00 | $20.01 | 0 |
| 2025-02-04 | $10.00 | $20.01 | 0 |
| 2025-02-03 | $10.00 | $20.01 | 100 |
| 2025-01-31 | $9.95 | $19.91 | 500 |
| 2025-01-30 | $9.97 | $19.95 | 0 |
| 2025-01-29 | $9.97 | $19.95 | 0 |
| 2025-01-28 | $9.97 | $19.95 | 0 |
| 2025-01-27 | $9.97 | $19.95 | 600 |
| 2025-01-24 | $9.89 | $19.79 | 0 |
| 2025-01-23 | $9.89 | $19.79 | 0 |
| 2025-01-22 | $9.89 | $19.79 | 300 |
| 2025-01-21 | $9.89 | $19.79 | 200 |
| 2025-01-17 | $9.89 | $19.79 | 0 |
| 2025-01-16 | $9.89 | $19.79 | 0 |
| 2025-01-15 | $9.89 | $19.79 | 0 |
| 2025-01-14 | $9.89 | $19.79 | 0 |
| 2025-01-13 | $9.89 | $19.79 | 0 |
| 2025-01-10 | $9.89 | $19.79 | 0 |
| 2025-01-08 | $9.89 | $19.79 | 0 |
| 2025-01-07 | $9.89 | $19.79 | 1,000 |
| 2025-01-06 | $9.90 | $19.81 | 4,500 |
| 2025-01-03 | $9.99 | $19.99 | 600 |
| 2025-01-02 | $9.98 | $19.97 | 0 |