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
- 2015-12-30 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 | $17.83 | $14,883.58 | 0 |
| 2025-12-30 | $17.83 | $14,883.58 | 4,260 |
| 2025-12-29 | $19.03 | $15,883.71 | 0 |
| 2025-12-26 | $19.03 | $15,883.71 | 0 |
| 2025-12-24 | $19.03 | $15,883.71 | 0 |
| 2025-12-23 | $19.03 | $15,883.71 | 2,124 |
| 2025-12-22 | $17.95 | $14,980.95 | 0 |
| 2025-12-19 | $17.95 | $14,980.95 | 0 |
| 2025-12-18 | $17.95 | $14,980.95 | 0 |
| 2025-12-17 | $17.95 | $14,980.95 | 0 |
| 2025-12-16 | $17.95 | $14,980.95 | 690 |
| 2025-12-15 | $18.56 | $15,490.40 | 2,958 |
| 2025-12-12 | $19.79 | $16,515.56 | 0 |
| 2025-12-11 | $19.79 | $16,515.56 | 4,866 |
| 2025-12-10 | $18.65 | $15,567.95 | 2,616 |
| 2025-12-09 | $19.31 | $16,118.43 | 1,374 |
| 2025-12-08 | $18.63 | $15,547.78 | 0 |
| 2025-12-05 | $18.63 | $15,547.78 | 774 |
| 2025-12-04 | $17.31 | $14,445.42 | 11,982 |
| 2025-12-03 | $17.50 | $14,605.39 | 0 |
| 2025-12-02 | $17.50 | $14,605.39 | 0 |
| 2025-12-01 | $17.50 | $14,605.39 | 660 |
| 2025-11-28 | $18.73 | $15,631.93 | 0 |
| 2025-11-26 | $18.73 | $15,631.93 | 0 |
| 2025-11-25 | $18.73 | $15,631.93 | 0 |
| 2025-11-24 | $18.73 | $15,631.93 | 2,490 |
| 2025-11-21 | $18.74 | $15,640.28 | 0 |
| 2025-11-20 | $18.74 | $15,640.28 | 0 |
| 2025-11-19 | $18.74 | $15,640.28 | 0 |
| 2025-11-18 | $18.74 | $15,640.28 | 7,260 |
| 2025-11-17 | $20.83 | $17,387.36 | 1,332 |
| 2025-11-14 | $20.50 | $17,107.78 | 10,848 |
| 2025-11-13 | $21.12 | $17,625.22 | 0 |
| 2025-11-12 | $21.12 | $17,625.22 | 0 |
| 2025-11-11 | $21.12 | $17,625.22 | 4,056 |
| 2025-11-10 | $22.50 | $18,778.35 | 0 |
| 2025-11-07 | $22.50 | $18,778.35 | 0 |
| 2025-11-06 | $22.50 | $18,778.35 | 6,426 |
| 2025-11-05 | $21.58 | $18,007.05 | 5,370 |
| 2025-11-04 | $22.50 | $18,778.35 | 4,764 |
| 2025-11-03 | $18.50 | $15,439.98 | 0 |
| 2025-10-31 | $18.50 | $15,439.98 | 0 |
| 2025-10-30 | $18.50 | $15,439.98 | 0 |
| 2025-10-29 | $18.50 | $15,439.98 | 0 |
| 2025-10-28 | $18.50 | $15,439.98 | 0 |
| 2025-10-27 | $18.50 | $15,439.98 | 0 |
| 2025-10-24 | $18.50 | $15,439.98 | 0 |
| 2025-10-23 | $18.50 | $15,439.98 | 0 |
| 2025-10-22 | $18.50 | $15,439.98 | 0 |
| 2025-10-21 | $18.50 | $15,439.98 | 1,440 |
| 2025-10-20 | $18.50 | $15,439.98 | 0 |
| 2025-10-17 | $18.50 | $15,439.98 | 278,694 |
| 2025-10-16 | $18.17 | $15,161.78 | 0 |
| 2025-10-15 | $18.17 | $15,161.78 | 2,382 |
| 2025-10-14 | $17.98 | $15,008.95 | 3,024 |
| 2025-10-13 | $17.88 | $14,921.14 | 0 |
| 2025-10-10 | $17.88 | $14,921.14 | 972 |
| 2025-10-09 | $18.50 | $15,439.98 | 2,394 |
| 2025-10-08 | $17.29 | $14,431.51 | 0 |
| 2025-10-07 | $17.29 | $14,431.51 | 2,100 |
| 2025-10-06 | $15.98 | $13,336.11 | 0 |
| 2025-10-03 | $15.98 | $13,336.11 | 0 |
| 2025-10-02 | $15.98 | $13,336.11 | 0 |
| 2025-10-01 | $15.98 | $13,336.11 | 0 |
| 2025-09-30 | $15.98 | $13,336.11 | 0 |
| 2025-09-29 | $15.98 | $13,336.11 | 0 |
| 2025-09-26 | $15.98 | $121.71 | 0 |
| 2025-09-25 | $15.98 | $121.71 | 0 |
| 2025-09-24 | $15.98 | $121.71 | 0 |
| 2025-09-23 | $15.98 | $121.71 | 0 |
| 2025-09-22 | $15.98 | $121.71 | 0 |
| 2025-09-19 | $15.98 | $121.71 | 2,088 |
| 2025-09-18 | $15.56 | $118.49 | 2,352 |
| 2025-09-17 | $15.87 | $120.88 | 0 |
| 2025-09-16 | $15.87 | $120.88 | 1,608 |
| 2025-09-15 | $16.16 | $123.12 | 774 |
| 2025-09-12 | $14.16 | $107.82 | 0 |
| 2025-09-11 | $14.16 | $107.82 | 0 |
| 2025-09-10 | $14.16 | $107.82 | 0 |
| 2025-09-09 | $14.16 | $107.82 | 0 |
| 2025-09-08 | $14.16 | $107.82 | 0 |
| 2025-09-05 | $14.16 | $107.82 | 0 |
| 2025-09-04 | $14.16 | $107.82 | 0 |
| 2025-09-03 | $14.16 | $107.82 | 600 |
| 2025-09-02 | $14.16 | $107.82 | 0 |
| 2025-08-29 | $14.16 | $107.82 | 0 |
| 2025-08-28 | $14.16 | $107.82 | 1,392 |
| 2025-08-27 | $13.12 | $99.95 | 786 |
| 2025-08-26 | $12.80 | $97.48 | 5,682 |
| 2025-08-25 | $13.46 | $102.55 | 0 |
| 2025-08-22 | $13.46 | $102.55 | 750 |
| 2025-08-21 | $13.29 | $101.19 | 1,644 |
| 2025-08-20 | $14.44 | $110.01 | 0 |
| 2025-08-19 | $14.44 | $110.01 | 0 |
| 2025-08-18 | $14.44 | $110.01 | 2,124 |
| 2025-08-15 | $12.69 | $96.66 | 0 |
| 2025-08-14 | $12.69 | $96.66 | 0 |
| 2025-08-13 | $12.69 | $96.66 | 0 |
| 2025-08-12 | $12.69 | $96.66 | 0 |
| 2025-08-11 | $12.69 | $96.66 | 810 |
| 2025-08-08 | $12.69 | $96.65 | 1,818 |
| 2025-08-07 | $13.57 | $103.38 | 1,776 |
| 2025-08-06 | $10.03 | $76.42 | 0 |
| 2025-08-05 | $10.03 | $76.42 | 0 |
| 2025-08-04 | $10.03 | $76.42 | 0 |
| 2025-08-01 | $10.03 | $76.42 | 0 |
| 2025-07-31 | $10.03 | $76.42 | 0 |
| 2025-07-30 | $10.03 | $76.42 | 0 |
| 2025-07-29 | $10.03 | $76.42 | 3,732 |
| 2025-07-28 | $10.35 | $78.83 | 0 |
| 2025-07-25 | $10.35 | $78.83 | 6,420 |
| 2025-07-24 | $9.77 | $74.39 | 0 |
| 2025-07-23 | $9.77 | $74.39 | 1,830 |
| 2025-07-22 | $9.32 | $71.00 | 636 |
| 2025-07-21 | $9.10 | $69.32 | 1,878 |
| 2025-07-18 | $8.62 | $65.63 | 0 |
| 2025-07-17 | $8.62 | $65.63 | 0 |
| 2025-07-16 | $8.62 | $65.63 | 0 |
| 2025-07-15 | $8.62 | $65.63 | 0 |
| 2025-07-14 | $8.62 | $65.63 | 0 |
| 2025-07-11 | $8.62 | $65.63 | 0 |
| 2025-07-10 | $8.62 | $65.63 | 0 |
| 2025-07-09 | $8.62 | $65.63 | 0 |
| 2025-07-08 | $8.62 | $65.63 | 0 |
| 2025-07-07 | $8.62 | $65.63 | 4,296 |
| 2025-07-03 | $8.85 | $67.41 | 0 |
| 2025-07-02 | $8.85 | $67.41 | 0 |
| 2025-07-01 | $8.85 | $67.41 | 0 |
| 2025-06-30 | $8.85 | $67.41 | 0 |
| 2025-06-27 | $8.85 | $67.41 | 948 |
| 2025-06-26 | $8.37 | $63.77 | 19,230 |
| 2025-06-25 | $7.78 | $59.26 | 0 |
| 2025-06-24 | $7.78 | $59.26 | 762 |
| 2025-06-23 | $7.73 | $58.89 | 10,338 |
| 2025-06-20 | $8.10 | $61.66 | 1,452 |
| 2025-06-18 | $8.20 | $62.42 | 0 |
| 2025-06-17 | $8.20 | $62.42 | 0 |
| 2025-06-16 | $8.20 | $62.42 | 0 |
| 2025-06-13 | $8.20 | $62.42 | 0 |
| 2025-06-12 | $8.20 | $62.42 | 0 |
| 2025-06-11 | $8.20 | $62.42 | 0 |
| 2025-06-10 | $8.20 | $62.42 | 0 |
| 2025-06-09 | $8.20 | $62.42 | 2,166 |
| 2025-06-06 | $8.18 | $62.28 | 0 |
| 2025-06-05 | $8.18 | $62.28 | 0 |
| 2025-06-04 | $8.18 | $62.28 | 600 |
| 2025-06-03 | $7.67 | $58.40 | 0 |
| 2025-06-02 | $7.67 | $58.40 | 0 |
| 2025-05-30 | $7.67 | $58.40 | 0 |
| 2025-05-29 | $7.67 | $58.40 | 0 |
| 2025-05-28 | $7.67 | $58.40 | 0 |
| 2025-05-27 | $7.67 | $58.40 | 20,550 |
| 2025-05-23 | $7.29 | $55.54 | 2,868 |
| 2025-05-22 | $6.67 | $50.78 | 12,108 |
| 2025-05-21 | $6.67 | $50.78 | 0 |
| 2025-05-20 | $6.67 | $50.78 | 0 |
| 2025-05-19 | $6.67 | $50.78 | 0 |
| 2025-05-16 | $6.67 | $50.78 | 1,242 |
| 2025-05-15 | $6.85 | $52.17 | 1,386 |
| 2025-05-14 | $7.42 | $56.54 | 0 |
| 2025-05-13 | $7.42 | $56.54 | 0 |
| 2025-05-12 | $7.42 | $56.54 | 10,932 |
| 2025-05-09 | $7.12 | $54.26 | 678 |
| 2025-05-08 | $6.85 | $52.20 | 0 |
| 2025-05-07 | $6.85 | $52.20 | 0 |
| 2025-05-06 | $6.85 | $52.20 | 0 |
| 2025-05-05 | $6.85 | $52.20 | 9,186 |
| 2025-05-02 | $5.51 | $41.94 | 0 |
| 2025-05-01 | $5.51 | $41.94 | 0 |
| 2025-04-30 | $5.51 | $41.94 | 0 |
| 2025-04-29 | $5.51 | $41.94 | 0 |
| 2025-04-28 | $5.51 | $41.94 | 0 |
| 2025-04-25 | $5.51 | $41.94 | 0 |
| 2025-04-24 | $5.51 | $41.94 | 118,308 |
| 2025-04-23 | $4.92 | $37.44 | 0 |
| 2025-04-22 | $4.92 | $37.44 | 0 |
| 2025-04-21 | $4.92 | $37.44 | 2,334 |
| 2025-04-17 | $5.28 | $40.22 | 0 |
| 2025-04-16 | $5.28 | $40.22 | 0 |
| 2025-04-15 | $5.28 | $40.22 | 0 |
| 2025-04-14 | $5.28 | $40.22 | 1,644 |
| 2025-04-11 | $5.78 | $44.04 | 0 |
| 2025-04-10 | $5.78 | $44.04 | 876 |
| 2025-04-09 | $5.37 | $40.88 | 0 |
| 2025-04-08 | $5.37 | $40.88 | 9,630 |
| 2025-04-07 | $4.27 | $32.52 | 1,746 |
| 2025-04-04 | $4.58 | $34.88 | 798 |
| 2025-04-03 | $5.58 | $42.51 | 8,586 |
| 2025-04-02 | $5.67 | $43.16 | 0 |
| 2025-04-01 | $5.67 | $43.16 | 738 |
| 2025-03-31 | $6.08 | $46.33 | 1,776 |
| 2025-03-28 | $7.03 | $53.57 | 0 |
| 2025-03-27 | $7.03 | — | 0 |
| 2025-03-26 | $7.03 | — | 1,062 |
| 2025-03-25 | $7.29 | — | 1,926 |
| 2025-03-24 | $6.89 | — | 0 |
| 2025-03-21 | $6.89 | — | 0 |
| 2025-03-20 | $6.89 | — | 0 |
| 2025-03-19 | $6.89 | — | 0 |
| 2025-03-18 | $6.89 | — | 8,496 |
| 2025-03-17 | $7.22 | — | 3,000 |
| 2025-03-14 | $6.50 | — | 0 |
| 2025-03-13 | $6.50 | — | 900 |
| 2025-03-12 | $6.48 | — | 0 |
| 2025-03-11 | $6.48 | — | 0 |
| 2025-03-10 | $6.48 | — | 39,198 |
| 2025-03-07 | $6.55 | — | 0 |
| 2025-03-06 | $6.55 | — | 354,852 |
| 2025-03-05 | $6.54 | — | 1,128 |
| 2025-03-04 | $7.00 | — | 0 |
| 2025-03-03 | $7.00 | — | 0 |
| 2025-02-28 | $7.00 | — | 24,552 |
| 2025-02-27 | $7.00 | — | 0 |
| 2025-02-26 | $7.00 | — | 3,480 |
| 2025-02-25 | $6.44 | — | 1,176 |
| 2025-02-24 | $7.50 | — | 3,078 |
| 2025-02-21 | $7.62 | — | 0 |
| 2025-02-20 | $7.62 | — | 0 |
| 2025-02-19 | $7.62 | — | 0 |
| 2025-02-18 | $7.62 | — | 0 |
| 2025-02-14 | $7.62 | — | 7,254 |
| 2025-02-13 | $7.87 | — | 95,268 |
| 2025-02-12 | $7.36 | — | 0 |
| 2025-02-11 | $7.36 | — | 798 |
| 2025-02-10 | $6.83 | — | 0 |
| 2025-02-07 | $6.83 | — | 720 |
| 2025-02-06 | $7.49 | — | 0 |
| 2025-02-05 | $7.49 | — | 0 |
| 2025-02-04 | $7.49 | — | 0 |
| 2025-02-03 | $7.49 | — | 4,068 |
| 2025-01-31 | $6.75 | — | 0 |
| 2025-01-30 | $6.75 | — | 0 |
| 2025-01-29 | $6.75 | — | 0 |
| 2025-01-28 | $6.75 | — | 0 |
| 2025-01-27 | $6.75 | — | 1,680 |
| 2025-01-24 | $6.53 | — | 0 |
| 2025-01-23 | $6.53 | — | 0 |
| 2025-01-22 | $6.53 | — | 0 |
| 2025-01-21 | $6.53 | — | 0 |
| 2025-01-17 | $6.53 | — | 1,806 |
| 2025-01-16 | $6.47 | — | 0 |
| 2025-01-15 | $6.47 | — | 0 |
| 2025-01-14 | $6.47 | — | 600 |
| 2025-01-13 | $7.00 | — | 0 |
| 2025-01-10 | $7.00 | — | 0 |
| 2025-01-08 | $7.00 | — | 732 |
| 2025-01-07 | $6.83 | — | 1,200 |
| 2025-01-06 | $6.89 | — | 0 |
| 2025-01-03 | $6.89 | — | 1,500 |
| 2025-01-02 | $7.27 | — | 0 |