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
- 1988-12-02 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 | $10.14 | $14.83 | 2,127,300 |
| 2025-12-30 | $9.67 | $14.14 | 1,360,700 |
| 2025-12-29 | $9.83 | $14.37 | 3,577,700 |
| 2025-12-26 | $10.11 | $14.78 | 499,600 |
| 2025-12-24 | $10.13 | $14.81 | 477,100 |
| 2025-12-23 | $10.17 | $14.87 | 3,025,200 |
| 2025-12-22 | $10.42 | $15.24 | 1,267,300 |
| 2025-12-19 | $10.39 | $15.19 | 2,299,300 |
| 2025-12-18 | $10.15 | $14.84 | 2,299,700 |
| 2025-12-17 | $10.25 | $14.99 | 1,109,900 |
| 2025-12-16 | $10.35 | $15.13 | 2,727,500 |
| 2025-12-15 | $10.19 | $14.90 | 1,607,100 |
| 2025-12-12 | $10.30 | $15.06 | 2,679,700 |
| 2025-12-11 | $10.99 | $16.07 | 2,146,600 |
| 2025-12-10 | $10.90 | $15.94 | 2,953,000 |
| 2025-12-09 | $11.33 | $16.57 | 4,947,800 |
| 2025-12-08 | $10.75 | $15.72 | 2,146,200 |
| 2025-12-05 | $10.50 | $15.35 | 1,202,900 |
| 2025-12-04 | $10.85 | $15.87 | 1,799,800 |
| 2025-12-03 | $10.79 | $15.78 | 2,896,500 |
| 2025-12-02 | $9.96 | $14.56 | 1,715,600 |
| 2025-12-01 | $9.81 | $14.34 | 3,371,500 |
| 2025-11-28 | $9.64 | $14.10 | 1,204,300 |
| 2025-11-26 | $9.22 | $13.48 | 880,000 |
| 2025-11-25 | $9.15 | $13.38 | 1,117,200 |
| 2025-11-24 | $9.30 | $13.60 | 2,154,800 |
| 2025-11-21 | $8.79 | $12.85 | 3,679,100 |
| 2025-11-20 | $8.89 | $13.00 | 6,392,400 |
| 2025-11-19 | $10.26 | $15.00 | 6,314,300 |
| 2025-11-18 | $9.02 | $13.19 | 5,740,000 |
| 2025-11-17 | $8.33 | $12.18 | 3,088,600 |
| 2025-11-14 | $8.13 | $11.89 | 4,830,800 |
| 2025-11-13 | $7.84 | $11.46 | 12,682,300 |
| 2025-11-12 | $8.50 | $12.43 | 6,814,700 |
| 2025-11-11 | $9.52 | $13.92 | 1,787,400 |
| 2025-11-10 | $9.97 | $14.58 | 1,371,600 |
| 2025-11-07 | $9.69 | $14.17 | 1,472,500 |
| 2025-11-06 | $9.81 | $14.34 | 1,510,800 |
| 2025-11-05 | $10.14 | $14.83 | 1,644,300 |
| 2025-11-04 | $9.71 | $14.20 | 1,479,300 |
| 2025-11-03 | $10.35 | $15.13 | 2,393,700 |
| 2025-10-31 | $9.53 | $13.93 | 2,936,800 |
| 2025-10-30 | $9.77 | $14.29 | 2,013,900 |
| 2025-10-29 | $10.21 | $14.93 | 2,321,100 |
| 2025-10-28 | $10.65 | $15.57 | 3,251,400 |
| 2025-10-27 | $10.85 | $15.87 | 1,324,200 |
| 2025-10-24 | $10.63 | $15.54 | 2,344,000 |
| 2025-10-23 | $11.36 | $16.61 | 1,101,700 |
| 2025-10-22 | $11.03 | $16.13 | 2,493,800 |
| 2025-10-21 | $11.72 | $17.14 | 4,566,600 |
| 2025-10-20 | $10.68 | $15.62 | 3,145,400 |
| 2025-10-17 | $10.24 | $14.97 | 3,107,600 |
| 2025-10-16 | $9.81 | $14.34 | 3,635,700 |
| 2025-10-15 | $9.56 | $13.98 | 4,207,900 |
| 2025-10-14 | $9.83 | $14.37 | 8,894,200 |
| 2025-10-13 | $10.88 | $15.91 | 4,767,500 |
| 2025-10-10 | $11.55 | $16.89 | 2,604,700 |
| 2025-10-09 | $11.81 | $17.27 | 1,476,100 |
| 2025-10-08 | $11.87 | $17.36 | 1,586,200 |
| 2025-10-07 | $11.87 | $17.36 | 1,520,700 |
| 2025-10-06 | $12.04 | $17.61 | 1,782,200 |
| 2025-10-03 | $12.16 | $17.78 | 3,993,100 |
| 2025-10-02 | $12.39 | $18.12 | 2,798,600 |
| 2025-10-01 | $11.93 | $17.44 | 2,839,400 |
| 2025-09-30 | $11.77 | $17.21 | 3,424,600 |
| 2025-09-29 | $12.18 | $17.81 | 2,335,200 |
| 2025-09-26 | $12.34 | $18.04 | 3,027,900 |
| 2025-09-25 | $12.39 | $18.12 | 2,592,800 |
| 2025-09-24 | $12.63 | $18.47 | 4,827,700 |
| 2025-09-23 | $12.67 | $18.53 | 4,712,100 |
| 2025-09-22 | $11.60 | $16.96 | 3,717,900 |
| 2025-09-19 | $12.22 | $17.87 | 5,296,300 |
| 2025-09-18 | $12.98 | $18.98 | 3,636,200 |
| 2025-09-17 | $13.41 | $19.61 | 4,106,900 |
| 2025-09-16 | $12.75 | $18.64 | 2,638,900 |
| 2025-09-15 | $13.01 | $19.02 | 5,771,400 |
| 2025-09-12 | $13.50 | $19.74 | 9,104,700 |
| 2025-09-11 | $14.15 | $20.69 | 8,511,600 |
| 2025-09-10 | $12.66 | $18.51 | 4,374,600 |
| 2025-09-09 | $13.21 | $19.32 | 9,766,600 |
| 2025-09-08 | $12.70 | $18.57 | 8,093,500 |
| 2025-09-05 | $11.88 | $17.37 | 4,332,200 |
| 2025-09-04 | $11.79 | $17.24 | 9,285,500 |
| 2025-09-03 | $11.32 | $16.55 | 9,093,900 |
| 2025-09-02 | $9.72 | $14.21 | 3,160,600 |
| 2025-08-29 | $9.45 | $13.82 | 2,973,900 |
| 2025-08-28 | $9.40 | $13.74 | 2,179,100 |
| 2025-08-27 | $9.36 | $13.69 | 3,354,600 |
| 2025-08-26 | $9.09 | $13.29 | 965,400 |
| 2025-08-25 | $9.01 | $13.17 | 1,514,000 |
| 2025-08-22 | $9.21 | $13.47 | 2,020,000 |
| 2025-08-21 | $8.97 | $13.12 | 1,666,400 |
| 2025-08-20 | $8.90 | $13.01 | 2,072,300 |
| 2025-08-19 | $9.17 | $13.41 | 2,943,800 |
| 2025-08-18 | $9.27 | $13.55 | 2,890,100 |
| 2025-08-15 | $8.94 | $13.07 | 3,949,800 |
| 2025-08-14 | $8.90 | $13.01 | 3,683,700 |
| 2025-08-13 | $9.03 | $13.20 | 3,235,100 |
| 2025-08-12 | $8.88 | $12.98 | 5,668,700 |
| 2025-08-11 | $9.03 | $13.20 | 14,407,700 |
| 2025-08-08 | $7.98 | $11.67 | 10,463,400 |
| 2025-08-07 | $6.60 | $9.65 | 2,103,600 |
| 2025-08-06 | $6.59 | $9.64 | 1,669,400 |
| 2025-08-05 | $6.83 | $9.99 | 1,228,900 |
| 2025-08-04 | $7.00 | $10.24 | 1,711,800 |
| 2025-08-01 | $7.24 | $10.59 | 4,740,200 |
| 2025-07-31 | $6.35 | $9.29 | 1,180,100 |
| 2025-07-30 | $6.76 | $9.88 | 1,756,700 |
| 2025-07-29 | $6.99 | $10.22 | 5,133,700 |
| 2025-07-28 | $6.31 | $9.23 | 2,744,800 |
| 2025-07-25 | $6.45 | $9.43 | 7,542,800 |
| 2025-07-24 | $6.75 | $9.87 | 1,499,100 |
| 2025-07-23 | $6.93 | $10.13 | 4,158,800 |
| 2025-07-22 | $6.32 | $9.24 | 4,938,700 |
| 2025-07-21 | $6.75 | $9.87 | 2,278,500 |
| 2025-07-18 | $7.10 | $10.38 | 1,130,500 |
| 2025-07-17 | $7.32 | $10.70 | 1,074,000 |
| 2025-07-16 | $7.50 | $10.97 | 722,600 |
| 2025-07-15 | $7.45 | $10.89 | 1,194,200 |
| 2025-07-14 | $7.65 | $11.19 | 1,053,600 |
| 2025-07-11 | $7.34 | $10.73 | 1,279,000 |
| 2025-07-10 | $7.51 | $10.98 | 1,107,400 |
| 2025-07-09 | $7.49 | $10.95 | 1,934,200 |
| 2025-07-08 | $7.67 | $11.22 | 761,900 |
| 2025-07-07 | $7.71 | $11.27 | 2,016,200 |
| 2025-07-03 | $7.98 | $11.67 | 1,314,100 |
| 2025-07-02 | $7.96 | $11.64 | 1,530,800 |
| 2025-07-01 | $7.92 | $11.58 | 1,575,900 |
| 2025-06-30 | $8.24 | $12.05 | 2,296,900 |
| 2025-06-27 | $8.37 | $12.24 | 1,347,000 |
| 2025-06-26 | $8.48 | $12.40 | 3,034,400 |
| 2025-06-25 | $8.25 | $12.06 | 1,364,800 |
| 2025-06-24 | $8.19 | $11.98 | 1,414,900 |
| 2025-06-23 | $8.08 | $11.81 | 2,325,300 |
| 2025-06-20 | $8.17 | $11.95 | 2,220,300 |
| 2025-06-18 | $8.11 | $11.86 | 2,227,900 |
| 2025-06-17 | $8.01 | $11.71 | 2,571,900 |
| 2025-06-16 | $7.99 | $11.68 | 3,171,300 |
| 2025-06-13 | $7.83 | $11.45 | 2,445,700 |
| 2025-06-12 | $7.94 | $11.61 | 2,396,800 |
| 2025-06-11 | $7.92 | $11.58 | 3,993,700 |
| 2025-06-10 | $7.59 | $11.10 | 2,532,400 |
| 2025-06-09 | $7.30 | $10.67 | 1,915,400 |
| 2025-06-06 | $7.24 | $10.59 | 3,542,700 |
| 2025-06-05 | $6.95 | $10.16 | 5,032,400 |
| 2025-06-04 | $6.85 | $10.02 | 15,677,000 |
| 2025-06-03 | $7.49 | $10.95 | 6,050,100 |
| 2025-06-02 | $7.98 | $11.67 | 2,767,800 |
| 2025-05-30 | $7.94 | $11.61 | 4,326,000 |
| 2025-05-29 | $7.83 | $11.45 | 5,730,300 |
| 2025-05-28 | $8.00 | $11.70 | 13,037,700 |
| 2025-05-27 | $7.60 | $11.11 | 5,260,300 |
| 2025-05-23 | $7.76 | $11.35 | 11,009,200 |
| 2025-05-22 | $8.05 | $11.77 | 27,284,800 |
| 2025-05-21 | $5.67 | $8.29 | 2,073,000 |
| 2025-05-20 | $5.83 | $8.52 | 4,142,200 |
| 2025-05-19 | $5.50 | $8.04 | 765,800 |
| 2025-05-16 | $5.46 | $7.98 | 802,000 |
| 2025-05-15 | $5.43 | $7.94 | 727,600 |
| 2025-05-14 | $5.41 | $7.91 | 779,800 |
| 2025-05-13 | $5.40 | $7.90 | 1,218,800 |
| 2025-05-12 | $5.45 | $7.97 | 2,016,300 |
| 2025-05-09 | $5.38 | $7.87 | 1,077,500 |
| 2025-05-08 | $5.42 | $7.93 | 1,910,000 |
| 2025-05-07 | $5.28 | $7.72 | 1,084,000 |
| 2025-05-06 | $5.27 | $7.71 | 1,066,000 |
| 2025-05-05 | $5.20 | $7.60 | 1,154,900 |
| 2025-05-02 | $5.13 | $7.50 | 1,721,300 |
| 2025-05-01 | $5.17 | $7.56 | 1,230,800 |
| 2025-04-30 | $5.18 | $7.57 | 795,100 |
| 2025-04-29 | $5.21 | $7.62 | 1,201,000 |
| 2025-04-28 | $5.13 | $7.50 | 652,000 |
| 2025-04-25 | $5.18 | $7.57 | 952,600 |
| 2025-04-24 | $5.28 | $7.72 | 1,079,800 |
| 2025-04-23 | $5.27 | $7.71 | 1,444,100 |
| 2025-04-22 | $5.17 | $7.56 | 1,110,800 |
| 2025-04-21 | $5.05 | $7.38 | 1,343,100 |
| 2025-04-17 | $5.18 | $7.57 | 896,600 |
| 2025-04-16 | $5.12 | $7.49 | 1,543,000 |
| 2025-04-15 | $5.44 | $7.95 | 2,009,600 |
| 2025-04-14 | $5.22 | $7.63 | 4,635,200 |
| 2025-04-11 | $4.82 | $7.05 | 1,261,500 |
| 2025-04-10 | $4.75 | $6.95 | 3,132,300 |
| 2025-04-09 | $5.05 | $7.38 | 5,923,400 |
| 2025-04-08 | $4.30 | $6.29 | 5,171,900 |
| 2025-04-07 | $4.68 | $6.84 | 8,266,200 |
| 2025-04-04 | $4.66 | $6.81 | 6,396,700 |
| 2025-04-03 | $5.25 | $7.68 | 2,407,200 |
| 2025-04-02 | $5.61 | $8.20 | 1,279,500 |
| 2025-04-01 | $5.71 | $8.35 | 2,375,900 |
| 2025-03-31 | $5.35 | $7.82 | 3,348,000 |
| 2025-03-28 | $5.74 | $8.39 | 1,916,200 |
| 2025-03-27 | $6.03 | $8.82 | 2,043,900 |
| 2025-03-26 | $5.98 | $8.74 | 3,977,300 |
| 2025-03-25 | $6.26 | $9.15 | 4,912,700 |
| 2025-03-24 | $5.94 | $8.69 | 5,791,700 |
| 2025-03-21 | $5.44 | $7.95 | 3,300,300 |
| 2025-03-20 | $5.16 | $7.55 | 5,586,300 |
| 2025-03-19 | $5.08 | $7.43 | 2,571,300 |
| 2025-03-18 | $4.72 | $6.90 | 2,502,900 |
| 2025-03-17 | $4.84 | $7.08 | 4,063,100 |
| 2025-03-14 | $5.09 | $7.44 | 5,095,700 |
| 2025-03-13 | $4.59 | $6.71 | 3,064,200 |
| 2025-03-12 | $4.82 | $7.05 | 3,030,800 |
| 2025-03-11 | $4.43 | $6.48 | 5,557,600 |
| 2025-03-10 | $4.12 | $6.02 | 6,169,000 |
| 2025-03-07 | $4.95 | $7.24 | 7,991,100 |
| 2025-03-06 | $5.07 | $7.41 | 3,381,500 |
| 2025-03-05 | $5.49 | $8.03 | 2,155,500 |
| 2025-03-04 | $5.35 | $7.82 | 5,080,400 |
| 2025-03-03 | $5.54 | $8.10 | 2,039,400 |
| 2025-02-28 | $5.49 | $8.03 | 3,709,500 |
| 2025-02-27 | $5.61 | $8.20 | 3,656,800 |
| 2025-02-26 | $5.62 | $8.22 | 3,076,700 |
| 2025-02-25 | $5.71 | $8.35 | 3,402,400 |
| 2025-02-24 | $6.20 | $9.07 | 3,992,700 |
| 2025-02-21 | $6.29 | $9.20 | 7,378,900 |
| 2025-02-20 | $6.50 | $9.50 | 4,590,900 |
| 2025-02-19 | $6.72 | $9.83 | 5,255,100 |
| 2025-02-18 | $6.51 | $9.52 | 5,116,500 |
| 2025-02-14 | $6.45 | $9.43 | 5,512,400 |
| 2025-02-13 | $6.12 | $8.95 | 3,185,000 |
| 2025-02-12 | $6.35 | $9.29 | 2,505,100 |
| 2025-02-11 | $6.27 | $9.17 | 2,176,300 |
| 2025-02-10 | $6.18 | $9.04 | 3,694,100 |
| 2025-02-07 | $6.12 | $8.95 | 3,151,700 |
| 2025-02-06 | $6.25 | $9.14 | 11,561,800 |
| 2025-02-05 | $5.39 | $7.88 | 4,010,900 |
| 2025-02-04 | $5.08 | $7.43 | 2,805,300 |
| 2025-02-03 | $4.87 | $7.12 | 6,650,300 |
| 2025-01-31 | $5.20 | $7.60 | 1,989,000 |
| 2025-01-30 | $5.35 | $7.82 | 1,911,900 |
| 2025-01-29 | $5.32 | $7.78 | 3,422,800 |
| 2025-01-28 | $5.44 | $7.95 | 3,967,200 |
| 2025-01-27 | $5.06 | $7.40 | 5,069,800 |
| 2025-01-24 | $5.23 | $7.65 | 10,568,300 |
| 2025-01-23 | $5.68 | $8.31 | 2,413,500 |
| 2025-01-22 | $5.93 | $8.67 | 5,772,400 |
| 2025-01-21 | $6.14 | $8.98 | 11,273,900 |
| 2025-01-17 | $6.10 | $8.92 | 13,351,200 |
| 2025-01-16 | $4.83 | $7.06 | 15,533,300 |
| 2025-01-15 | $5.66 | $8.28 | 19,818,800 |
| 2025-01-14 | $6.43 | $9.40 | 20,895,200 |
| 2025-01-13 | $5.31 | $7.76 | 6,729,100 |
| 2025-01-10 | $5.05 | $7.38 | 14,465,700 |
| 2025-01-08 | $4.94 | $7.22 | 10,725,500 |
| 2025-01-07 | $4.40 | $6.43 | 7,568,000 |
| 2025-01-06 | $4.22 | $6.17 | 22,461,000 |
| 2025-01-03 | $4.33 | $6.33 | 24,271,700 |
| 2025-01-02 | $3.37 | $4.93 | 6,784,400 |