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
- 2007-07-25 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 | $12.80 | $13.62 | 2,055 |
| 2025-12-30 | $12.96 | $13.79 | 0 |
| 2025-12-29 | $12.96 | $13.79 | 1,205 |
| 2025-12-26 | $13.00 | $13.84 | 3,400 |
| 2025-12-24 | $12.89 | $13.72 | 100 |
| 2025-12-23 | $12.75 | $13.57 | 530 |
| 2025-12-22 | $12.85 | $13.68 | 1,606 |
| 2025-12-19 | $12.86 | $13.68 | 1,100 |
| 2025-12-18 | $12.80 | $13.62 | 0 |
| 2025-12-17 | $12.80 | $13.62 | 0 |
| 2025-12-16 | $12.80 | $13.62 | 0 |
| 2025-12-15 | $12.80 | $13.62 | 500 |
| 2025-12-12 | $12.68 | $13.49 | 200 |
| 2025-12-11 | $12.90 | $13.73 | 200 |
| 2025-12-10 | $12.94 | $13.77 | 0 |
| 2025-12-09 | $12.94 | $13.77 | 700 |
| 2025-12-08 | $12.90 | $13.73 | 100 |
| 2025-12-05 | $12.68 | $13.49 | 2,000 |
| 2025-12-04 | $12.95 | $13.78 | 0 |
| 2025-12-03 | $12.95 | $13.78 | 0 |
| 2025-12-02 | $12.95 | $13.78 | 0 |
| 2025-12-01 | $12.95 | $13.78 | 0 |
| 2025-11-28 | $12.95 | $13.78 | 100 |
| 2025-11-26 | $12.72 | $13.54 | 400 |
| 2025-11-25 | $12.95 | $13.78 | 100 |
| 2025-11-24 | $12.80 | $13.62 | 1,100 |
| 2025-11-21 | $12.90 | $13.73 | 717 |
| 2025-11-20 | $13.28 | $14.13 | 0 |
| 2025-11-19 | $13.28 | $14.13 | 100 |
| 2025-11-18 | $12.95 | $13.78 | 263 |
| 2025-11-17 | $12.98 | $13.82 | 750 |
| 2025-11-14 | $13.19 | $14.04 | 1,490 |
| 2025-11-13 | $12.70 | $13.52 | 11,012 |
| 2025-11-12 | $14.18 | $15.09 | 0 |
| 2025-11-11 | $14.18 | $15.09 | 0 |
| 2025-11-10 | $14.18 | $15.09 | 0 |
| 2025-11-07 | $14.18 | $15.09 | 0 |
| 2025-11-06 | $14.18 | $15.09 | 200 |
| 2025-11-05 | $13.96 | $14.86 | 725 |
| 2025-11-04 | $14.40 | $15.33 | 0 |
| 2025-11-03 | $14.40 | $15.33 | 2,570 |
| 2025-10-31 | $14.23 | $15.15 | 3,300 |
| 2025-10-30 | $14.50 | $15.43 | 0 |
| 2025-10-29 | $14.50 | $15.43 | 0 |
| 2025-10-28 | $14.50 | $15.43 | 900 |
| 2025-10-27 | $13.90 | $14.79 | 150 |
| 2025-10-24 | $14.40 | $15.33 | 0 |
| 2025-10-23 | $14.40 | $15.33 | 0 |
| 2025-10-22 | $14.40 | $15.33 | 335 |
| 2025-10-21 | $14.40 | $15.33 | 700 |
| 2025-10-20 | $14.35 | $15.27 | 454 |
| 2025-10-17 | $14.01 | $14.91 | 386 |
| 2025-10-16 | $14.35 | $15.27 | 0 |
| 2025-10-15 | $14.35 | $15.27 | 5,835 |
| 2025-10-14 | $13.94 | $14.84 | 2,325 |
| 2025-10-13 | $13.85 | $14.74 | 417 |
| 2025-10-10 | $14.00 | $14.90 | 0 |
| 2025-10-09 | $14.00 | $14.90 | 0 |
| 2025-10-08 | $14.00 | $14.90 | 1,240 |
| 2025-10-07 | $14.20 | $15.11 | 662 |
| 2025-10-06 | $14.25 | $15.17 | 4,290 |
| 2025-10-03 | $14.35 | $15.27 | 1,338 |
| 2025-10-02 | $14.61 | $15.55 | 0 |
| 2025-10-01 | $14.61 | $15.55 | 415 |
| 2025-09-30 | $14.46 | $15.39 | 700 |
| 2025-09-29 | $14.20 | $15.11 | 2,086 |
| 2025-09-26 | $14.10 | $15.01 | 2,880 |
| 2025-09-25 | $14.50 | $15.43 | 0 |
| 2025-09-24 | $14.50 | $15.43 | 1,801 |
| 2025-09-23 | $14.50 | $15.43 | 19,899 |
| 2025-09-22 | $14.63 | $15.56 | 12,203 |
| 2025-09-19 | $14.25 | $15.17 | 2,210 |
| 2025-09-18 | $14.25 | $15.17 | 0 |
| 2025-09-17 | $14.25 | $15.17 | 205,177 |
| 2025-09-16 | $14.15 | $15.06 | 105 |
| 2025-09-15 | $14.00 | $14.90 | 82,641 |
| 2025-09-12 | $14.30 | $15.22 | 0 |
| 2025-09-11 | $14.30 | $15.22 | 5,904 |
| 2025-09-10 | $14.06 | $14.96 | 1,621 |
| 2025-09-09 | $14.00 | $14.90 | 15,505 |
| 2025-09-08 | $14.07 | $14.98 | 7,769 |
| 2025-09-05 | $14.25 | $15.17 | 6,928 |
| 2025-09-04 | $14.44 | $15.37 | 12,242 |
| 2025-09-03 | $14.25 | $15.17 | 6,641 |
| 2025-09-02 | $13.85 | $14.74 | 19,089 |
| 2025-08-29 | $13.93 | $14.82 | 7,673 |
| 2025-08-28 | $14.00 | $14.90 | 25,971 |
| 2025-08-27 | $13.80 | $14.69 | 68,332 |
| 2025-08-26 | $13.75 | $14.63 | 3,509 |
| 2025-08-25 | $13.40 | $14.26 | 86,999 |
| 2025-08-22 | $13.45 | $14.31 | 664 |
| 2025-08-21 | $13.45 | $14.31 | 21,855 |
| 2025-08-20 | $13.30 | $14.16 | 791 |
| 2025-08-19 | $13.50 | $14.37 | 1,400 |
| 2025-08-18 | $13.70 | $14.58 | 6,283 |
| 2025-08-15 | $13.84 | $14.73 | 303 |
| 2025-08-14 | $13.73 | $14.61 | 1,003 |
| 2025-08-13 | $14.10 | $15.01 | 100 |
| 2025-08-12 | $14.14 | $15.05 | 27,058 |
| 2025-08-11 | $13.75 | $14.63 | 717,666 |
| 2025-08-08 | $13.00 | $13.84 | 84,977 |
| 2025-08-07 | $11.88 | $12.64 | 2,140 |
| 2025-08-06 | $12.15 | $12.93 | 0 |
| 2025-08-05 | $12.15 | $12.93 | 467 |
| 2025-08-04 | $12.05 | $12.82 | 6,300 |
| 2025-08-01 | $12.00 | $12.77 | 166,387 |
| 2025-07-31 | $11.03 | $11.74 | 250 |
| 2025-07-30 | $11.50 | $12.24 | 621 |
| 2025-07-29 | $11.50 | $12.24 | 0 |
| 2025-07-28 | $11.50 | $12.24 | 0 |
| 2025-07-25 | $11.50 | $12.24 | 61,481 |
| 2025-07-24 | $11.54 | $12.28 | 161,200 |
| 2025-07-23 | $11.60 | $12.35 | 0 |
| 2025-07-22 | $11.60 | $12.35 | 6,446 |
| 2025-07-21 | $11.50 | $12.24 | 0 |
| 2025-07-18 | $11.50 | $12.24 | 34,490 |
| 2025-07-17 | $11.50 | $12.24 | 20,112 |
| 2025-07-16 | $11.57 | $12.31 | 225 |
| 2025-07-15 | $11.31 | $12.04 | 6,776 |
| 2025-07-14 | $11.25 | $11.97 | 1,529 |
| 2025-07-11 | $11.30 | $12.03 | 1,709 |
| 2025-07-10 | $11.03 | $11.74 | 894 |
| 2025-07-09 | $11.03 | $11.74 | 3,454 |
| 2025-07-08 | $10.98 | $11.69 | 4,500 |
| 2025-07-07 | $11.25 | $11.97 | 0 |
| 2025-07-03 | $11.25 | $11.97 | 225 |
| 2025-07-02 | $11.25 | $11.97 | 26,275 |
| 2025-07-01 | $11.13 | $11.85 | 5,178 |
| 2025-06-30 | $11.00 | $11.71 | 168,269 |
| 2025-06-27 | $11.15 | $11.87 | 6,600 |
| 2025-06-26 | $10.83 | $11.53 | 42,532 |
| 2025-06-25 | $10.65 | $11.33 | 0 |
| 2025-06-24 | $10.65 | $11.33 | 10,840 |
| 2025-06-23 | $10.50 | $11.17 | 495 |
| 2025-06-20 | $10.35 | $11.01 | 0 |
| 2025-06-18 | $10.35 | $11.01 | 15,200 |
| 2025-06-17 | $10.60 | $11.28 | 27,365 |
| 2025-06-16 | $10.31 | $10.97 | 9,515 |
| 2025-06-13 | $10.35 | $11.01 | 0 |
| 2025-06-12 | $10.35 | $11.01 | 3,410 |
| 2025-06-11 | $10.50 | $11.17 | 31,133 |
| 2025-06-10 | $10.16 | $10.81 | 0 |
| 2025-06-09 | $10.16 | $10.81 | 600 |
| 2025-06-06 | $10.40 | $11.07 | 2,008 |
| 2025-06-05 | $10.10 | $10.75 | 0 |
| 2025-06-04 | $10.10 | $10.75 | 3,410 |
| 2025-06-03 | $10.90 | $11.60 | 991 |
| 2025-06-02 | $11.22 | $11.94 | 10,900 |
| 2025-05-30 | $11.00 | $11.71 | 3,201 |
| 2025-05-29 | $10.80 | $11.49 | 10,000 |
| 2025-05-28 | $10.43 | $11.10 | 15,665 |
| 2025-05-27 | $10.55 | $11.23 | 21,940 |
| 2025-05-23 | $10.51 | $11.19 | 4,250 |
| 2025-05-22 | $11.00 | $11.71 | 30,936 |
| 2025-05-21 | $9.36 | $9.96 | 0 |
| 2025-05-20 | $9.36 | $9.96 | 0 |
| 2025-05-19 | $9.36 | $9.96 | 2,284 |
| 2025-05-16 | $9.36 | $9.96 | 5,529 |
| 2025-05-15 | $9.43 | $10.03 | 0 |
| 2025-05-14 | $9.43 | $10.03 | 0 |
| 2025-05-13 | $9.43 | $10.03 | 0 |
| 2025-05-12 | $9.43 | $10.03 | 32,499 |
| 2025-05-09 | $9.15 | $9.74 | 0 |
| 2025-05-08 | $9.15 | $9.74 | 100 |
| 2025-05-07 | $9.23 | $9.82 | 155 |
| 2025-05-06 | $9.39 | $9.99 | 255 |
| 2025-05-05 | $9.19 | $9.78 | 118 |
| 2025-05-02 | $9.20 | $9.79 | 1,900 |
| 2025-05-01 | $9.05 | $9.63 | 1,500 |
| 2025-04-30 | $8.98 | $9.55 | 108 |
| 2025-04-29 | $9.00 | $9.58 | 3,000 |
| 2025-04-28 | $8.85 | $9.42 | 2,336 |
| 2025-04-25 | $8.85 | $9.42 | 500 |
| 2025-04-24 | $8.85 | $9.42 | 801 |
| 2025-04-23 | $8.85 | $9.42 | 0 |
| 2025-04-22 | $8.85 | $9.42 | 1,500 |
| 2025-04-21 | $8.90 | $9.47 | 0 |
| 2025-04-17 | $8.90 | $9.47 | 250,500 |
| 2025-04-16 | $9.05 | $9.63 | 2,400 |
| 2025-04-15 | $9.20 | $9.79 | 600 |
| 2025-04-14 | $9.20 | $9.79 | 3,300 |
| 2025-04-11 | $8.40 | $8.94 | 0 |
| 2025-04-10 | $8.40 | $8.94 | 500 |
| 2025-04-09 | $8.41 | $8.95 | 8,164 |
| 2025-04-08 | $8.33 | $8.87 | 1,102 |
| 2025-04-07 | $8.01 | $8.52 | 1,900 |
| 2025-04-04 | $8.25 | $8.78 | 1,700 |
| 2025-04-03 | $9.55 | $10.16 | 0 |
| 2025-04-02 | $9.55 | $10.16 | 1,900 |
| 2025-04-01 | $9.55 | $10.16 | 2,300 |
| 2025-03-31 | $9.65 | $10.27 | 0 |
| 2025-03-28 | $9.65 | $10.27 | 100 |
| 2025-03-27 | $9.65 | $10.27 | 600 |
| 2025-03-26 | $9.25 | $9.84 | 1,180 |
| 2025-03-25 | $9.75 | $10.38 | 8,600 |
| 2025-03-24 | $9.69 | $10.31 | 9,182 |
| 2025-03-21 | $9.40 | $10.00 | 105 |
| 2025-03-20 | $9.32 | $9.92 | 100 |
| 2025-03-19 | $9.35 | $9.95 | 2,531 |
| 2025-03-18 | $8.97 | $9.55 | 200 |
| 2025-03-17 | $8.93 | $9.50 | 2,300 |
| 2025-03-14 | $8.97 | $9.55 | 13,814 |
| 2025-03-13 | $8.10 | $8.62 | 20,050 |
| 2025-03-12 | $8.05 | $8.57 | 158,700 |
| 2025-03-11 | $8.15 | $8.67 | 13,875 |
| 2025-03-10 | $8.30 | $8.83 | 5,800 |
| 2025-03-07 | $8.50 | $9.05 | 2,600 |
| 2025-03-06 | $8.40 | $8.94 | 157,966 |
| 2025-03-05 | $9.00 | $9.58 | 600 |
| 2025-03-04 | $9.00 | $9.58 | 17,575 |
| 2025-03-03 | $9.30 | $9.90 | 5,000 |
| 2025-02-28 | $9.15 | $9.74 | 2,500 |
| 2025-02-27 | $9.40 | $10.00 | 0 |
| 2025-02-26 | $9.40 | $10.00 | 100 |
| 2025-02-25 | $9.50 | $10.11 | 1,618 |
| 2025-02-24 | $9.90 | $10.54 | 0 |
| 2025-02-21 | $9.90 | $10.54 | 500 |
| 2025-02-20 | $9.85 | $10.48 | 0 |
| 2025-02-19 | $9.85 | $10.48 | 0 |
| 2025-02-18 | $9.85 | $10.48 | 0 |
| 2025-02-14 | $9.85 | $10.48 | 1,500 |
| 2025-02-13 | $9.65 | $10.27 | 100 |
| 2025-02-12 | $9.77 | $10.40 | 975 |
| 2025-02-11 | $9.56 | $10.17 | 707 |
| 2025-02-10 | $9.60 | $10.22 | 530 |
| 2025-02-07 | $9.75 | $10.38 | 5,005 |
| 2025-02-06 | $9.90 | $10.54 | 13,420 |
| 2025-02-05 | $8.85 | $9.42 | 0 |
| 2025-02-04 | $8.85 | $9.42 | 2,000 |
| 2025-02-03 | $8.50 | $9.05 | 1,650 |
| 2025-01-31 | $8.65 | $9.21 | 4,367 |
| 2025-01-30 | $8.95 | $9.53 | 4,026 |
| 2025-01-29 | $9.15 | $9.74 | 164 |
| 2025-01-28 | $9.49 | $10.10 | 3,005 |
| 2025-01-27 | $9.40 | $10.00 | 5,289 |
| 2025-01-24 | $9.35 | $9.95 | 155,389 |
| 2025-01-23 | $9.50 | $10.11 | 9,027 |
| 2025-01-22 | $9.85 | $10.48 | 0 |
| 2025-01-21 | $9.85 | $10.48 | 58,100 |
| 2025-01-17 | $9.98 | $10.62 | 16,903 |
| 2025-01-16 | $10.09 | $10.74 | 4,600 |
| 2025-01-15 | $9.98 | $10.62 | 300 |
| 2025-01-14 | $9.82 | $10.45 | 302,600 |
| 2025-01-13 | $9.69 | $10.31 | 0 |
| 2025-01-10 | $9.69 | $10.31 | 191 |
| 2025-01-08 | $9.80 | $10.43 | 23,402 |
| 2025-01-07 | $9.82 | $10.45 | 305 |
| 2025-01-06 | $9.93 | $10.57 | 26,114 |
| 2025-01-03 | $9.97 | $10.61 | 2,326 |
| 2025-01-02 | $9.40 | $10.00 | 100 |