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
- 2007-10-01 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 | $12.99 | $13.72 | 5,310 |
| 2025-12-30 | $12.70 | $13.41 | 10,313 |
| 2025-12-29 | $12.96 | $13.69 | 11,263 |
| 2025-12-26 | $12.71 | $13.43 | 13,884 |
| 2025-12-24 | $12.30 | $12.99 | 4,625 |
| 2025-12-23 | $12.20 | $12.89 | 393 |
| 2025-12-22 | $12.35 | $13.04 | 1,552 |
| 2025-12-19 | $12.55 | $13.26 | 963 |
| 2025-12-18 | $12.54 | $13.24 | 7,099 |
| 2025-12-17 | $12.17 | $12.85 | 952 |
| 2025-12-16 | $12.35 | $13.05 | 872 |
| 2025-12-15 | $12.05 | $12.73 | 5,753 |
| 2025-12-12 | $11.82 | $12.48 | 8,754 |
| 2025-12-11 | $12.15 | $12.83 | 3,310 |
| 2025-12-10 | $12.30 | $12.99 | 6,406 |
| 2025-12-09 | $12.34 | $13.03 | 976 |
| 2025-12-08 | $12.15 | $12.83 | 1,550 |
| 2025-12-05 | $12.45 | $13.15 | 6,205 |
| 2025-12-04 | $12.73 | $13.45 | 11,514 |
| 2025-12-03 | $12.74 | $13.46 | 20,383 |
| 2025-12-02 | $12.50 | $13.20 | 1,446 |
| 2025-12-01 | $12.39 | $13.09 | 16,693 |
| 2025-11-28 | $12.52 | $13.23 | 5,399 |
| 2025-11-26 | $12.45 | $13.15 | 105,846 |
| 2025-11-25 | $12.49 | $13.19 | 4,888 |
| 2025-11-24 | $12.50 | $13.20 | 1,241 |
| 2025-11-21 | $12.35 | $13.04 | 26,060 |
| 2025-11-20 | $12.50 | $13.20 | 13,053 |
| 2025-11-19 | $12.95 | $13.68 | 23,883 |
| 2025-11-18 | $12.54 | $13.24 | 21,014 |
| 2025-11-17 | $12.79 | $13.51 | 311 |
| 2025-11-14 | $13.02 | $13.75 | 9,594 |
| 2025-11-13 | $12.68 | $13.39 | 22,182 |
| 2025-11-12 | $13.64 | $14.41 | 1,600 |
| 2025-11-11 | $13.53 | $14.29 | 0 |
| 2025-11-10 | $13.53 | $14.29 | 3,347 |
| 2025-11-07 | $13.47 | $14.23 | 4,160 |
| 2025-11-06 | $13.62 | $14.39 | 6,035 |
| 2025-11-05 | $13.76 | $14.53 | 201 |
| 2025-11-04 | $13.80 | $14.58 | 4,664 |
| 2025-11-03 | $13.80 | $14.58 | 10,703 |
| 2025-10-31 | $13.91 | $14.69 | 12,600 |
| 2025-10-30 | $13.86 | $14.64 | 12,512 |
| 2025-10-29 | $14.01 | $14.79 | 10,832 |
| 2025-10-28 | $13.90 | $14.68 | 11,200 |
| 2025-10-27 | $14.06 | $14.85 | 600 |
| 2025-10-24 | $14.20 | $15.00 | 0 |
| 2025-10-23 | $14.20 | $15.00 | 3,710 |
| 2025-10-22 | $14.05 | $14.84 | 9,430 |
| 2025-10-21 | $14.36 | $15.17 | 23,011 |
| 2025-10-20 | $14.00 | $14.79 | 26,164 |
| 2025-10-17 | $14.21 | $15.00 | 4,207 |
| 2025-10-16 | $13.80 | $14.58 | 8,700 |
| 2025-10-15 | $13.76 | $14.53 | 3,500 |
| 2025-10-14 | $14.10 | $14.89 | 3,120 |
| 2025-10-13 | $13.80 | $14.58 | 6,104 |
| 2025-10-10 | $14.05 | $14.84 | 4,679 |
| 2025-10-09 | $14.00 | $14.79 | 1,775 |
| 2025-10-08 | $14.27 | $15.08 | 825 |
| 2025-10-07 | $14.40 | $15.21 | 4,610 |
| 2025-10-06 | $14.60 | $15.42 | 6,025 |
| 2025-10-03 | $14.40 | $15.21 | 6,800 |
| 2025-10-02 | $14.12 | $14.91 | 600 |
| 2025-10-01 | $14.11 | $14.90 | 3,667 |
| 2025-09-30 | $13.80 | $14.58 | 11,469 |
| 2025-09-29 | $13.91 | $14.69 | 6,861 |
| 2025-09-26 | $13.85 | $14.63 | 24,208 |
| 2025-09-25 | $13.70 | $14.47 | 11,928 |
| 2025-09-24 | $13.75 | $14.52 | 23,355 |
| 2025-09-23 | $13.65 | $14.42 | 105,003 |
| 2025-09-22 | $14.00 | $14.79 | 10,700 |
| 2025-09-19 | $14.01 | $14.80 | 24,306 |
| 2025-09-18 | $14.00 | $14.79 | 26,311 |
| 2025-09-17 | $14.09 | $14.88 | 23,246 |
| 2025-09-16 | $14.16 | $14.96 | 3,217 |
| 2025-09-15 | $14.00 | $14.79 | 34,325 |
| 2025-09-12 | $14.25 | $15.05 | 14,465 |
| 2025-09-11 | $14.59 | $15.41 | 13,750 |
| 2025-09-10 | $14.00 | $14.79 | 2,665 |
| 2025-09-09 | $14.10 | $14.89 | 5,211 |
| 2025-09-08 | $14.21 | $15.01 | 5,188 |
| 2025-09-05 | $14.23 | $15.03 | 2,507 |
| 2025-09-04 | $14.25 | $15.05 | 7,402 |
| 2025-09-03 | $14.10 | $14.89 | 2,675 |
| 2025-09-02 | $14.00 | $14.79 | 4,921 |
| 2025-08-29 | $13.94 | $14.72 | 2,228 |
| 2025-08-28 | $14.12 | $14.91 | 655 |
| 2025-08-27 | $13.98 | $14.77 | 16,137 |
| 2025-08-26 | $13.70 | $14.47 | 130 |
| 2025-08-25 | $13.91 | $14.70 | 0 |
| 2025-08-22 | $13.91 | $14.70 | 800 |
| 2025-08-21 | $13.46 | $14.22 | 0 |
| 2025-08-20 | $13.46 | $14.22 | 1,219 |
| 2025-08-19 | $13.75 | $14.52 | 4,840 |
| 2025-08-18 | $13.69 | $14.46 | 1,198 |
| 2025-08-15 | $13.83 | $14.60 | 3,723 |
| 2025-08-14 | $13.75 | $14.52 | 2,707 |
| 2025-08-13 | $13.50 | $14.26 | 7,588 |
| 2025-08-12 | $13.90 | $14.68 | 11,058 |
| 2025-08-11 | $14.00 | $14.79 | 26,699 |
| 2025-08-08 | $13.00 | $13.73 | 102,695 |
| 2025-08-07 | $12.23 | $12.92 | 2,515 |
| 2025-08-06 | $11.93 | $12.60 | 100 |
| 2025-08-05 | $12.01 | $12.69 | 4,336 |
| 2025-08-04 | $12.04 | $12.72 | 100 |
| 2025-08-01 | $11.97 | $12.65 | 1,960 |
| 2025-07-31 | $11.12 | $11.75 | 700 |
| 2025-07-30 | $11.00 | $11.62 | 0 |
| 2025-07-29 | $11.00 | $11.62 | 27,336 |
| 2025-07-28 | $10.95 | $11.57 | 1,808 |
| 2025-07-25 | $11.20 | $11.83 | 13,610 |
| 2025-07-24 | $11.54 | $12.19 | 150 |
| 2025-07-23 | $11.11 | $11.73 | 26,220 |
| 2025-07-22 | $11.16 | $11.79 | 23,840 |
| 2025-07-21 | $11.50 | $12.15 | 6,555 |
| 2025-07-18 | $11.45 | $12.09 | 14,050 |
| 2025-07-17 | $11.70 | $12.36 | 3,800 |
| 2025-07-16 | $11.60 | $12.25 | 320,428 |
| 2025-07-15 | $11.61 | $12.26 | 13,262 |
| 2025-07-14 | $11.18 | $11.80 | 4,952 |
| 2025-07-11 | $11.45 | $12.09 | 110 |
| 2025-07-10 | $11.26 | $11.89 | 2,412 |
| 2025-07-09 | $11.16 | $11.79 | 6,242 |
| 2025-07-08 | $11.38 | $12.02 | 555 |
| 2025-07-07 | $11.35 | $11.99 | 2,200 |
| 2025-07-03 | $11.29 | $11.93 | 100 |
| 2025-07-02 | $11.10 | $11.72 | 2,600 |
| 2025-07-01 | $11.54 | $12.19 | 4,650 |
| 2025-06-30 | $11.62 | $12.27 | 5,533 |
| 2025-06-27 | $11.04 | $11.66 | 4,900 |
| 2025-06-26 | $11.00 | $11.62 | 242,297 |
| 2025-06-25 | $10.82 | $11.43 | 15,000 |
| 2025-06-24 | $10.70 | $11.30 | 4,492 |
| 2025-06-23 | $10.60 | $11.20 | 3,072 |
| 2025-06-20 | $10.69 | $11.29 | 3,075 |
| 2025-06-18 | $10.60 | $11.19 | 42,780 |
| 2025-06-17 | $10.50 | $11.09 | 3,200 |
| 2025-06-16 | $10.66 | $11.26 | 2,783 |
| 2025-06-13 | $10.40 | $10.98 | 26,855 |
| 2025-06-12 | $10.50 | $11.09 | 10,576 |
| 2025-06-11 | $10.40 | $10.98 | 14,634 |
| 2025-06-10 | $10.36 | $10.94 | 2,079 |
| 2025-06-09 | $10.50 | $11.09 | 2,450 |
| 2025-06-06 | $10.29 | $10.87 | 224,440 |
| 2025-06-05 | $10.09 | $10.65 | 2,153 |
| 2025-06-04 | $9.90 | $10.46 | 28,367 |
| 2025-06-03 | $10.37 | $10.95 | 2,475 |
| 2025-06-02 | $11.04 | $11.66 | 5,800 |
| 2025-05-30 | $10.87 | $11.48 | 11,497 |
| 2025-05-29 | $10.56 | $11.15 | 15,638 |
| 2025-05-28 | $10.87 | $11.48 | 29,154 |
| 2025-05-27 | $10.52 | $11.11 | 14,421 |
| 2025-05-23 | $10.45 | $11.04 | 1,400 |
| 2025-05-22 | $10.65 | $11.25 | 65,673 |
| 2025-05-21 | $9.40 | $9.93 | 1,650 |
| 2025-05-20 | $9.49 | $10.02 | 2,523 |
| 2025-05-19 | $9.25 | $9.77 | 1,110 |
| 2025-05-16 | $9.14 | $9.65 | 0 |
| 2025-05-15 | $9.14 | $9.65 | 3,950 |
| 2025-05-14 | $9.34 | $9.86 | 800 |
| 2025-05-13 | $9.45 | $9.98 | 2,300 |
| 2025-05-12 | $9.48 | $10.01 | 3,548 |
| 2025-05-09 | $9.29 | $9.81 | 2,100 |
| 2025-05-08 | $9.38 | $9.91 | 300 |
| 2025-05-07 | $9.49 | $10.02 | 200 |
| 2025-05-06 | $9.49 | $10.02 | 1,950 |
| 2025-05-05 | $9.27 | $9.79 | 803 |
| 2025-05-02 | $9.19 | $9.70 | 625 |
| 2025-05-01 | $9.22 | $9.74 | 1,506 |
| 2025-04-30 | $9.15 | $9.66 | 605 |
| 2025-04-29 | $9.00 | $9.51 | 410 |
| 2025-04-28 | $9.00 | $9.51 | 400 |
| 2025-04-25 | $8.60 | $9.08 | 850 |
| 2025-04-24 | $8.60 | $9.08 | 267 |
| 2025-04-23 | $8.61 | $9.09 | 1,546 |
| 2025-04-22 | $8.55 | $9.03 | 98,388 |
| 2025-04-21 | $8.48 | $8.96 | 8,203 |
| 2025-04-17 | $8.63 | $9.12 | 2,353 |
| 2025-04-16 | $8.70 | $9.19 | 11,026 |
| 2025-04-15 | $8.85 | $9.35 | 27,692 |
| 2025-04-14 | $8.85 | $9.35 | 266,610 |
| 2025-04-11 | $8.30 | $8.77 | 26,530 |
| 2025-04-10 | $8.87 | $9.37 | 2,250 |
| 2025-04-09 | $8.87 | $9.37 | 4,600 |
| 2025-04-08 | $8.28 | $8.75 | 149 |
| 2025-04-07 | $8.49 | $8.97 | 5,000 |
| 2025-04-04 | $8.16 | $8.62 | 8,000 |
| 2025-04-03 | $9.25 | $9.77 | 749 |
| 2025-04-02 | $9.50 | $10.03 | 200 |
| 2025-04-01 | $9.56 | $10.09 | 2,000 |
| 2025-03-31 | $9.89 | $10.45 | 1,500 |
| 2025-03-28 | $9.60 | $10.14 | 500 |
| 2025-03-27 | $9.81 | $10.36 | 6,000 |
| 2025-03-26 | $9.87 | $10.42 | 2,000 |
| 2025-03-25 | $9.65 | $10.19 | 3,191 |
| 2025-03-24 | $9.68 | $10.22 | 4,486 |
| 2025-03-21 | $9.55 | $10.09 | 1,610 |
| 2025-03-20 | $9.40 | $9.93 | 2,925 |
| 2025-03-19 | $9.40 | $9.93 | 26,780 |
| 2025-03-18 | $8.95 | $9.45 | 7,104 |
| 2025-03-17 | $8.70 | $9.19 | 6,200 |
| 2025-03-14 | $8.68 | $9.17 | 21,099 |
| 2025-03-13 | $8.01 | $8.46 | 9,559 |
| 2025-03-12 | $8.00 | $8.45 | 0 |
| 2025-03-11 | $8.00 | $8.45 | 7,810 |
| 2025-03-10 | $8.15 | $8.61 | 3,310 |
| 2025-03-07 | $8.73 | $9.22 | 2,510 |
| 2025-03-06 | $8.61 | $9.09 | 100 |
| 2025-03-05 | $8.60 | $9.08 | 0 |
| 2025-03-04 | $8.60 | $9.08 | 2,462 |
| 2025-03-03 | $8.94 | $9.44 | 6,770 |
| 2025-02-28 | $9.68 | $10.22 | 300 |
| 2025-02-27 | $9.45 | $9.98 | 2,050 |
| 2025-02-26 | $9.72 | $10.26 | 143,342 |
| 2025-02-25 | $9.68 | $10.22 | 8,097 |
| 2025-02-24 | $9.55 | $10.09 | 1,703 |
| 2025-02-21 | $9.56 | $10.10 | 450 |
| 2025-02-20 | $9.78 | $10.33 | 0 |
| 2025-02-19 | $9.78 | $10.33 | 13,800 |
| 2025-02-18 | $9.99 | $10.55 | 550 |
| 2025-02-14 | $9.69 | $10.23 | 3,100 |
| 2025-02-13 | $9.66 | $10.20 | 900 |
| 2025-02-12 | $9.66 | $10.20 | 500 |
| 2025-02-11 | $9.81 | $10.36 | 200 |
| 2025-02-10 | $9.74 | $10.29 | 300 |
| 2025-02-07 | $9.75 | $10.30 | 12,713 |
| 2025-02-06 | $9.99 | $10.55 | 25,937 |
| 2025-02-05 | $9.15 | $9.66 | 1,545 |
| 2025-02-04 | $9.15 | $9.66 | 8,346 |
| 2025-02-03 | $8.56 | $9.04 | 560 |
| 2025-01-31 | $8.75 | $9.24 | 6,271 |
| 2025-01-30 | $9.00 | $9.51 | 0 |
| 2025-01-29 | $9.00 | $9.51 | 373 |
| 2025-01-28 | $9.50 | $10.03 | 2,504 |
| 2025-01-27 | $9.15 | $9.66 | 200 |
| 2025-01-24 | $9.15 | $9.66 | 8,720 |
| 2025-01-23 | $9.50 | $10.03 | 3,620 |
| 2025-01-22 | $9.72 | $10.27 | 2,464 |
| 2025-01-21 | $9.90 | $10.46 | 5,474 |
| 2025-01-17 | $9.77 | $10.31 | 1,134 |
| 2025-01-16 | $9.79 | $10.34 | 102,128 |
| 2025-01-15 | $9.67 | $10.21 | 5,550 |
| 2025-01-14 | $9.73 | $10.27 | 12,610 |
| 2025-01-13 | $9.60 | $10.14 | 3,148 |
| 2025-01-10 | $9.75 | $10.30 | 109,080 |
| 2025-01-08 | $9.77 | $10.32 | 5,194 |
| 2025-01-07 | $9.40 | $9.93 | 3,400 |
| 2025-01-06 | $9.85 | $10.40 | 25,036 |
| 2025-01-03 | $9.97 | $10.53 | 81,393 |
| 2025-01-02 | $9.50 | $10.03 | 6,950 |