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
- 2009-10-12 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 | $12.50 | $15.27 | 0 |
| 2025-12-30 | $12.50 | $15.27 | 0 |
| 2025-12-29 | $12.50 | $15.27 | 100 |
| 2025-12-26 | $12.25 | $14.97 | 8,100 |
| 2025-12-24 | $12.50 | $15.27 | 0 |
| 2025-12-23 | $12.50 | $15.27 | 100 |
| 2025-12-22 | $12.20 | $14.91 | 2,000 |
| 2025-12-19 | $12.20 | $14.91 | 2,200 |
| 2025-12-18 | $12.29 | $15.02 | 0 |
| 2025-12-17 | $12.29 | $15.02 | 0 |
| 2025-12-16 | $12.29 | $15.02 | 100 |
| 2025-12-15 | $12.25 | $14.97 | 0 |
| 2025-12-12 | $12.25 | $14.97 | 1,200 |
| 2025-12-11 | $12.03 | $14.70 | 3,400 |
| 2025-12-10 | $12.00 | $14.66 | 300 |
| 2025-12-09 | $12.00 | $14.66 | 100 |
| 2025-12-08 | $11.90 | $14.54 | 200 |
| 2025-12-05 | $12.00 | $14.66 | 0 |
| 2025-12-04 | $12.00 | $14.66 | 700 |
| 2025-12-03 | $11.97 | $14.63 | 200 |
| 2025-12-02 | $11.90 | $14.54 | 100 |
| 2025-12-01 | $11.85 | $14.48 | 0 |
| 2025-11-28 | $11.85 | $14.48 | 9,100 |
| 2025-11-26 | $11.82 | $14.44 | 200 |
| 2025-11-25 | $11.75 | $14.36 | 0 |
| 2025-11-24 | $11.75 | $14.36 | 0 |
| 2025-11-21 | $11.75 | $14.36 | 2,500 |
| 2025-11-20 | $11.75 | $14.36 | 0 |
| 2025-11-19 | $11.75 | $14.36 | 100 |
| 2025-11-18 | $11.81 | $14.43 | 0 |
| 2025-11-17 | $11.81 | $14.43 | 0 |
| 2025-11-14 | $11.81 | $14.43 | 0 |
| 2025-11-13 | $11.81 | $14.43 | 100 |
| 2025-11-12 | $11.81 | $14.43 | 100 |
| 2025-11-11 | $11.75 | $14.36 | 0 |
| 2025-11-10 | $11.75 | $14.36 | 0 |
| 2025-11-07 | $11.75 | $14.36 | 6,100 |
| 2025-11-06 | $11.75 | $14.36 | 0 |
| 2025-11-05 | $11.75 | $14.36 | 5,000 |
| 2025-11-04 | $11.78 | $14.39 | 300 |
| 2025-11-03 | $11.62 | $14.20 | 0 |
| 2025-10-31 | $11.62 | $14.20 | 0 |
| 2025-10-30 | $11.62 | $14.20 | 0 |
| 2025-10-29 | $11.62 | $14.20 | 0 |
| 2025-10-28 | $11.62 | $14.20 | 400 |
| 2025-10-27 | $11.50 | $14.05 | 0 |
| 2025-10-24 | $11.50 | $14.05 | 0 |
| 2025-10-23 | $11.50 | $14.05 | 0 |
| 2025-10-22 | $11.50 | $14.05 | 1,000 |
| 2025-10-21 | $11.50 | $14.05 | 200 |
| 2025-10-20 | $11.64 | $14.22 | 100 |
| 2025-10-17 | $11.50 | $14.05 | 6,000 |
| 2025-10-16 | $11.50 | $14.05 | 1,200 |
| 2025-10-15 | $11.88 | $14.52 | 0 |
| 2025-10-14 | $11.88 | $14.52 | 100 |
| 2025-10-13 | $11.55 | $14.11 | 100 |
| 2025-10-10 | $11.50 | $14.05 | 13,500 |
| 2025-10-09 | $11.88 | $14.52 | 0 |
| 2025-10-08 | $11.88 | $14.52 | 0 |
| 2025-10-07 | $11.88 | $14.52 | 100 |
| 2025-10-06 | $11.83 | $14.46 | 3,500 |
| 2025-10-03 | $11.50 | $14.05 | 8,600 |
| 2025-10-02 | $11.50 | $14.05 | 400 |
| 2025-10-01 | $11.50 | $14.05 | 1,700 |
| 2025-09-30 | $11.50 | $14.05 | 9,500 |
| 2025-09-29 | $11.50 | $14.05 | 0 |
| 2025-09-26 | $11.50 | $14.05 | 1,500 |
| 2025-09-25 | $11.50 | $14.05 | 500 |
| 2025-09-24 | $11.50 | $14.05 | 400 |
| 2025-09-23 | $11.42 | $13.95 | 100 |
| 2025-09-22 | $11.43 | $13.97 | 0 |
| 2025-09-19 | $11.43 | $13.97 | 1,200 |
| 2025-09-18 | $11.42 | $13.95 | 100 |
| 2025-09-17 | $11.25 | $13.75 | 0 |
| 2025-09-16 | $11.25 | $13.75 | 0 |
| 2025-09-15 | $11.25 | $13.75 | 0 |
| 2025-09-12 | $11.25 | $13.75 | 5,300 |
| 2025-09-11 | $11.25 | $13.75 | 1,700 |
| 2025-09-10 | $11.12 | $13.59 | 200 |
| 2025-09-09 | $11.12 | $13.59 | 100 |
| 2025-09-08 | $11.00 | $13.44 | 0 |
| 2025-09-05 | $11.00 | $13.44 | 2,200 |
| 2025-09-04 | $10.93 | $13.36 | 0 |
| 2025-09-03 | $10.93 | $13.36 | 0 |
| 2025-09-02 | $10.93 | $13.36 | 200 |
| 2025-08-29 | $11.00 | $13.44 | 41,200 |
| 2025-08-28 | $10.99 | $13.43 | 400 |
| 2025-08-27 | $10.92 | $13.34 | 0 |
| 2025-08-26 | $10.92 | $13.34 | 0 |
| 2025-08-25 | $10.92 | $13.34 | 5,800 |
| 2025-08-22 | $10.95 | $13.38 | 63,100 |
| 2025-08-21 | $10.95 | $13.38 | 73,200 |
| 2025-08-20 | $10.92 | $13.34 | 1,900 |
| 2025-08-19 | $11.00 | $13.44 | 700 |
| 2025-08-18 | $10.99 | $13.43 | 0 |
| 2025-08-15 | $10.99 | $13.43 | 200 |
| 2025-08-14 | $10.81 | $13.21 | 0 |
| 2025-08-13 | $10.81 | $13.21 | 0 |
| 2025-08-12 | $10.81 | $13.21 | 200 |
| 2025-08-11 | $10.81 | $13.21 | 600 |
| 2025-08-08 | $11.00 | $13.44 | 0 |
| 2025-08-07 | $11.00 | $13.44 | 4,700 |
| 2025-08-06 | $10.78 | $13.17 | 1,000 |
| 2025-08-05 | $10.75 | $13.14 | 0 |
| 2025-08-04 | $10.75 | $13.14 | 0 |
| 2025-08-01 | $10.75 | $13.14 | 1,000 |
| 2025-07-31 | $10.99 | $13.43 | 0 |
| 2025-07-30 | $10.99 | $13.43 | 100 |
| 2025-07-29 | $11.00 | $13.44 | 0 |
| 2025-07-28 | $11.00 | $13.44 | 1,400 |
| 2025-07-25 | $11.00 | $13.44 | 0 |
| 2025-07-24 | $11.00 | $13.44 | 1,600 |
| 2025-07-23 | $10.78 | $13.17 | 0 |
| 2025-07-22 | $10.78 | $13.17 | 500 |
| 2025-07-21 | $10.75 | $13.14 | 0 |
| 2025-07-18 | $10.75 | $13.14 | 8,600 |
| 2025-07-17 | $10.98 | $13.42 | 200 |
| 2025-07-16 | $10.77 | $13.16 | 100 |
| 2025-07-15 | $10.82 | $13.22 | 8,300 |
| 2025-07-14 | $10.70 | $13.08 | 0 |
| 2025-07-11 | $10.70 | $13.08 | 25,100 |
| 2025-07-10 | $10.74 | $13.12 | 0 |
| 2025-07-09 | $10.74 | $13.12 | 2,400 |
| 2025-07-08 | $10.74 | $13.12 | 23,600 |
| 2025-07-07 | $10.65 | $13.01 | 1,300 |
| 2025-07-03 | $10.65 | $13.01 | 6,600 |
| 2025-07-02 | $10.69 | $13.06 | 2,100 |
| 2025-07-01 | $10.50 | $12.83 | 0 |
| 2025-06-30 | $10.50 | $12.83 | 4,800 |
| 2025-06-27 | $10.50 | $12.83 | 5,500 |
| 2025-06-26 | $10.65 | $13.01 | 0 |
| 2025-06-25 | $10.65 | $13.01 | 200 |
| 2025-06-24 | $10.45 | $12.77 | 0 |
| 2025-06-23 | $10.45 | $12.77 | 0 |
| 2025-06-20 | $10.45 | $12.77 | 3,200 |
| 2025-06-18 | $10.47 | $12.79 | 0 |
| 2025-06-17 | $10.47 | $12.79 | 0 |
| 2025-06-16 | $10.47 | $12.79 | 300 |
| 2025-06-13 | $10.30 | $12.59 | 55,200 |
| 2025-06-12 | $10.30 | $12.59 | 16,100 |
| 2025-06-11 | $10.34 | $12.64 | 2,200 |
| 2025-06-10 | $10.30 | $12.59 | 26,300 |
| 2025-06-09 | $10.28 | $12.56 | 1,100 |
| 2025-06-06 | $10.28 | $12.56 | 800 |
| 2025-06-05 | $10.28 | $12.56 | 0 |
| 2025-06-04 | $10.28 | $12.56 | 7,100 |
| 2025-06-03 | $10.32 | $12.61 | 293,500 |
| 2025-06-02 | $10.30 | $12.59 | 2,500 |
| 2025-05-30 | $10.30 | $12.59 | 8,500 |
| 2025-05-29 | $10.48 | $12.81 | 0 |
| 2025-05-28 | $10.48 | $12.81 | 100 |
| 2025-05-27 | $10.30 | $12.59 | 0 |
| 2025-05-23 | $10.30 | $12.59 | 5,000 |
| 2025-05-22 | $10.49 | $12.82 | 0 |
| 2025-05-21 | $10.49 | $12.82 | 100 |
| 2025-05-20 | $10.47 | $12.79 | 400 |
| 2025-05-19 | $10.49 | $12.82 | 100 |
| 2025-05-16 | $10.40 | $12.71 | 100 |
| 2025-05-15 | $10.49 | $12.82 | 0 |
| 2025-05-14 | $10.49 | $12.82 | 0 |
| 2025-05-13 | $10.49 | $12.82 | 100 |
| 2025-05-12 | $10.32 | $12.61 | 600 |
| 2025-05-09 | $10.30 | $12.59 | 15,100 |
| 2025-05-08 | $10.40 | $12.71 | 100 |
| 2025-05-07 | $10.21 | $12.48 | 0 |
| 2025-05-06 | $10.21 | $12.48 | 3,500 |
| 2025-05-05 | $10.40 | $12.71 | 100 |
| 2025-05-02 | $10.25 | $12.53 | 30,000 |
| 2025-05-01 | $10.25 | $12.53 | 20,500 |
| 2025-04-30 | $10.20 | $12.46 | 1,600 |
| 2025-04-29 | $10.15 | $12.40 | 7,400 |
| 2025-04-28 | $10.20 | $12.46 | 0 |
| 2025-04-25 | $10.20 | $12.46 | 100 |
| 2025-04-24 | $10.10 | $12.34 | 300 |
| 2025-04-23 | $10.20 | $12.46 | 100 |
| 2025-04-22 | $10.24 | $12.51 | 0 |
| 2025-04-21 | $10.24 | $12.51 | 100 |
| 2025-04-17 | $10.22 | $12.49 | 9,200 |
| 2025-04-16 | $10.19 | $12.45 | 7,500 |
| 2025-04-15 | $10.09 | $12.33 | 0 |
| 2025-04-14 | $10.09 | $12.33 | 900 |
| 2025-04-11 | $10.14 | $12.39 | 105,300 |
| 2025-04-10 | $10.15 | $12.40 | 5,800 |
| 2025-04-09 | $10.20 | $12.46 | 4,800 |
| 2025-04-08 | $10.20 | $12.46 | 700 |
| 2025-04-07 | $10.15 | $12.40 | 2,800 |
| 2025-04-04 | $10.15 | $12.40 | 40,000 |
| 2025-04-03 | $10.20 | $12.46 | 2,500 |
| 2025-04-02 | $10.35 | $12.65 | 0 |
| 2025-04-01 | $10.35 | $12.65 | 0 |
| 2025-03-31 | $10.35 | $12.65 | 100 |
| 2025-03-28 | $10.20 | $12.46 | 12,700 |
| 2025-03-27 | $10.20 | $12.46 | 1,200 |
| 2025-03-26 | $10.16 | $12.42 | 6,900 |
| 2025-03-25 | $10.15 | $12.40 | 7,700 |
| 2025-03-24 | $10.15 | $12.40 | 200 |
| 2025-03-21 | $10.18 | $12.44 | 15,400 |
| 2025-03-20 | $10.10 | $12.34 | 300 |
| 2025-03-19 | $10.10 | $12.34 | 100 |
| 2025-03-18 | $10.15 | $12.40 | 0 |
| 2025-03-17 | $10.15 | $12.40 | 2,100 |
| 2025-03-14 | $10.10 | $12.34 | 31,300 |
| 2025-03-13 | $10.15 | $12.40 | 3,000 |
| 2025-03-12 | $10.09 | $12.33 | 1,800 |
| 2025-03-11 | $10.05 | $12.28 | 2,600 |
| 2025-03-10 | $10.09 | $12.33 | 16,100 |
| 2025-03-07 | $10.23 | $12.50 | 25,100 |
| 2025-03-06 | $10.20 | $12.46 | 9,600 |
| 2025-03-05 | $10.30 | $12.59 | 4,500 |
| 2025-03-04 | $10.15 | $12.40 | 200 |
| 2025-03-03 | $10.25 | $12.53 | 800 |
| 2025-02-28 | $10.22 | $12.49 | 6,900 |
| 2025-02-27 | $10.25 | $12.53 | 1,000 |
| 2025-02-26 | $10.20 | $12.46 | 1,600 |
| 2025-02-25 | $10.20 | $12.46 | 600 |
| 2025-02-24 | $10.20 | $12.46 | 4,200 |
| 2025-02-21 | $10.20 | $12.46 | 10,400 |
| 2025-02-20 | $10.20 | $12.46 | 4,000 |
| 2025-02-19 | $10.29 | $12.57 | 1,400 |
| 2025-02-18 | $10.00 | $12.22 | 0 |
| 2025-02-14 | $10.00 | $12.22 | 6,100 |
| 2025-02-13 | $10.05 | $12.28 | 5,000 |
| 2025-02-12 | $10.00 | $12.22 | 3,900 |
| 2025-02-11 | $10.19 | $12.45 | 100 |
| 2025-02-10 | $10.19 | $12.45 | 200 |
| 2025-02-07 | $10.04 | $12.27 | 1,800 |
| 2025-02-06 | $10.10 | $12.34 | 1,200 |
| 2025-02-05 | $10.02 | $12.24 | 600 |
| 2025-02-04 | $9.95 | $12.16 | 300 |
| 2025-02-03 | $9.98 | $12.20 | 1,700 |
| 2025-01-31 | $9.95 | $12.01 | 15,900 |
| 2025-01-30 | $10.00 | $12.07 | 2,700 |
| 2025-01-29 | $9.90 | $11.95 | 21,700 |
| 2025-01-28 | $9.89 | $11.94 | 800 |
| 2025-01-27 | $9.63 | $11.63 | 200 |
| 2025-01-24 | $9.63 | $11.63 | 100 |
| 2025-01-23 | $9.49 | $11.46 | 0 |
| 2025-01-22 | $9.49 | $11.46 | 4,300 |
| 2025-01-21 | $9.40 | $11.35 | 19,200 |
| 2025-01-17 | $9.49 | $11.46 | 0 |
| 2025-01-16 | $9.49 | $11.46 | 0 |
| 2025-01-15 | $9.49 | $11.46 | 100 |
| 2025-01-14 | $9.35 | $11.29 | 400 |
| 2025-01-13 | $9.50 | $11.47 | 0 |
| 2025-01-10 | $9.50 | $11.47 | 1,600 |
| 2025-01-08 | $9.51 | $11.48 | 1,000 |
| 2025-01-07 | $9.51 | $11.48 | 2,400 |
| 2025-01-06 | $9.51 | $11.48 | 600 |
| 2025-01-03 | $9.57 | $11.55 | 0 |
| 2025-01-02 | $9.57 | $11.55 | 0 |