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
- 2010-07-01 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 | $12.47 | $12.47 | 19,900 |
| 2025-12-30 | $12.50 | $12.50 | 0 |
| 2025-12-29 | $12.50 | $12.50 | 1,500 |
| 2025-12-26 | $12.73 | $12.73 | 9,900 |
| 2025-12-24 | $12.40 | $12.40 | 4,200 |
| 2025-12-23 | $12.20 | $12.20 | 2,300 |
| 2025-12-22 | $12.22 | $12.22 | 2,500 |
| 2025-12-19 | $12.11 | $12.11 | 200 |
| 2025-12-18 | $12.22 | $12.22 | 0 |
| 2025-12-17 | $12.22 | $12.22 | 5,400 |
| 2025-12-16 | $12.20 | $12.20 | 15,400 |
| 2025-12-15 | $11.87 | $11.87 | 400 |
| 2025-12-12 | $11.87 | $11.87 | 6,000 |
| 2025-12-11 | $11.94 | $11.94 | 19,400 |
| 2025-12-10 | $12.00 | $12.00 | 15,200 |
| 2025-12-09 | $12.00 | $12.00 | 5,400 |
| 2025-12-08 | $12.00 | $12.00 | 13,100 |
| 2025-12-05 | $12.10 | $12.10 | 24,900 |
| 2025-12-04 | $12.25 | $12.25 | 32,700 |
| 2025-12-03 | $12.15 | $12.15 | 21,300 |
| 2025-12-02 | $11.76 | $11.76 | 64,300 |
| 2025-12-01 | $12.20 | $12.20 | 1,100 |
| 2025-11-28 | $12.60 | $12.60 | 0 |
| 2025-11-26 | $12.60 | $12.60 | 1,700 |
| 2025-11-25 | $12.45 | $12.45 | 200 |
| 2025-11-24 | $12.40 | $12.40 | 100 |
| 2025-11-21 | $12.40 | $12.40 | 4,400 |
| 2025-11-20 | $12.55 | $12.55 | 11,200 |
| 2025-11-19 | $12.95 | $12.95 | 28,600 |
| 2025-11-18 | $12.15 | $12.15 | 14,800 |
| 2025-11-17 | $12.56 | $12.56 | 900 |
| 2025-11-14 | $12.72 | $12.72 | 1,200 |
| 2025-11-13 | $12.02 | $12.02 | 7,600 |
| 2025-11-12 | $12.85 | $12.85 | 11,700 |
| 2025-11-11 | $13.08 | $13.08 | 100 |
| 2025-11-10 | $12.75 | $12.75 | 500 |
| 2025-11-07 | $12.75 | $12.75 | 1,100 |
| 2025-11-06 | $12.75 | $12.75 | 24,800 |
| 2025-11-05 | $13.25 | $13.25 | 1,500 |
| 2025-11-04 | $13.15 | $13.15 | 100 |
| 2025-11-03 | $13.19 | $13.19 | 1,100 |
| 2025-10-31 | $12.99 | $12.99 | 13,400 |
| 2025-10-30 | $13.00 | $13.00 | 500 |
| 2025-10-29 | $13.50 | $13.50 | 10,200 |
| 2025-10-28 | $13.79 | $13.79 | 0 |
| 2025-10-27 | $13.79 | $13.79 | 0 |
| 2025-10-24 | $13.79 | $13.79 | 400 |
| 2025-10-23 | $13.60 | $13.60 | 14,300 |
| 2025-10-22 | $13.70 | $13.70 | 6,800 |
| 2025-10-21 | $13.80 | $13.80 | 23,600 |
| 2025-10-20 | $13.75 | $13.75 | 14,000 |
| 2025-10-17 | $13.46 | $13.46 | 6,800 |
| 2025-10-16 | $13.25 | $13.25 | 28,300 |
| 2025-10-15 | $13.24 | $13.24 | 16,400 |
| 2025-10-14 | $13.24 | $13.24 | 3,500 |
| 2025-10-13 | $13.50 | $13.50 | 600 |
| 2025-10-10 | $13.16 | $13.16 | 130,500 |
| 2025-10-09 | $13.25 | $13.25 | 5,200 |
| 2025-10-08 | $13.26 | $13.26 | 17,400 |
| 2025-10-07 | $13.69 | $13.69 | 9,900 |
| 2025-10-06 | $13.62 | $13.62 | 128,900 |
| 2025-10-03 | $13.75 | $13.75 | 11,100 |
| 2025-10-02 | $13.67 | $13.67 | 19,300 |
| 2025-10-01 | $13.75 | $13.75 | 500 |
| 2025-09-30 | $13.42 | $13.42 | 20,000 |
| 2025-09-29 | $13.57 | $13.57 | 1,400 |
| 2025-09-26 | $13.70 | $13.70 | 9,000 |
| 2025-09-25 | $14.00 | $14.00 | 18,700 |
| 2025-09-24 | $13.85 | $13.85 | 16,700 |
| 2025-09-23 | $13.75 | $13.75 | 324,700 |
| 2025-09-22 | $13.70 | $13.70 | 4,000 |
| 2025-09-19 | $13.66 | $13.66 | 75,800 |
| 2025-09-18 | $13.79 | $13.79 | 2,200 |
| 2025-09-17 | $13.60 | $13.60 | 262,100 |
| 2025-09-16 | $13.93 | $13.93 | 100 |
| 2025-09-15 | $13.88 | $13.88 | 2,900 |
| 2025-09-12 | $13.24 | $13.24 | 548,300 |
| 2025-09-11 | $14.05 | $14.05 | 61,400 |
| 2025-09-10 | $13.72 | $13.72 | 29,300 |
| 2025-09-09 | $14.00 | $14.00 | 28,700 |
| 2025-09-08 | $13.75 | $13.75 | 31,500 |
| 2025-09-05 | $14.00 | $14.00 | 24,600 |
| 2025-09-04 | $14.10 | $14.10 | 37,200 |
| 2025-09-03 | $13.99 | $13.99 | 6,500 |
| 2025-09-02 | $13.88 | $13.88 | 14,400 |
| 2025-08-29 | $14.00 | $14.00 | 2,000 |
| 2025-08-28 | $14.00 | $14.00 | 6,900 |
| 2025-08-27 | $13.99 | $13.99 | 7,500 |
| 2025-08-26 | $13.25 | $13.25 | 3,100 |
| 2025-08-25 | $13.10 | $13.10 | 159,200 |
| 2025-08-22 | $13.00 | $13.00 | 30,500 |
| 2025-08-21 | $13.40 | $13.40 | 4,600 |
| 2025-08-20 | $13.45 | $13.45 | 7,700 |
| 2025-08-19 | $13.58 | $13.58 | 5,400 |
| 2025-08-18 | $13.55 | $13.55 | 900 |
| 2025-08-15 | $13.90 | $13.90 | 800 |
| 2025-08-14 | $13.75 | $13.75 | 206,600 |
| 2025-08-13 | $13.55 | $13.55 | 2,600 |
| 2025-08-12 | $13.90 | $13.90 | 5,100 |
| 2025-08-11 | $13.90 | $13.90 | 222,300 |
| 2025-08-08 | $13.30 | $13.30 | 78,300 |
| 2025-08-07 | $12.15 | $12.15 | 1,800 |
| 2025-08-06 | $12.00 | $12.00 | 60,800 |
| 2025-08-05 | $11.95 | $11.95 | 52,100 |
| 2025-08-04 | $12.13 | $12.13 | 0 |
| 2025-08-01 | $12.13 | $12.13 | 3,100 |
| 2025-07-31 | $11.12 | $11.12 | 2,200 |
| 2025-07-30 | $11.06 | $11.06 | 1,100 |
| 2025-07-29 | $11.04 | $11.04 | 253,400 |
| 2025-07-28 | $10.87 | $10.87 | 1,300 |
| 2025-07-25 | $11.00 | $11.00 | 75,300 |
| 2025-07-24 | $11.40 | $11.40 | 900 |
| 2025-07-23 | $11.00 | $11.00 | 700 |
| 2025-07-22 | $11.40 | $11.40 | 500 |
| 2025-07-21 | $11.40 | $11.40 | 500 |
| 2025-07-18 | $11.45 | $11.45 | 3,300 |
| 2025-07-17 | $11.55 | $11.55 | 532,100 |
| 2025-07-16 | $11.50 | $11.50 | 6,200 |
| 2025-07-15 | $12.00 | $12.00 | 133,800 |
| 2025-07-14 | $11.31 | $11.31 | 0 |
| 2025-07-11 | $11.31 | $11.31 | 100 |
| 2025-07-10 | $11.00 | $11.00 | 4,700 |
| 2025-07-09 | $11.08 | $11.08 | 400 |
| 2025-07-08 | $11.12 | $11.12 | 5,800 |
| 2025-07-07 | $11.60 | $11.60 | 1,200 |
| 2025-07-03 | $11.60 | $11.60 | 100 |
| 2025-07-02 | $11.64 | $11.64 | 400 |
| 2025-07-01 | $11.43 | $11.43 | 0 |
| 2025-06-30 | $11.43 | $11.43 | 24,900 |
| 2025-06-27 | $10.96 | $10.96 | 2,400 |
| 2025-06-26 | $11.00 | $11.00 | 34,900 |
| 2025-06-25 | $10.60 | $10.60 | 30,200 |
| 2025-06-24 | $10.60 | $10.60 | 8,800 |
| 2025-06-23 | $10.37 | $10.37 | 0 |
| 2025-06-20 | $10.37 | $10.37 | 5,000 |
| 2025-06-18 | $10.40 | $10.40 | 500 |
| 2025-06-17 | $10.26 | $10.26 | 0 |
| 2025-06-16 | $10.26 | $10.26 | 3,800 |
| 2025-06-13 | $10.74 | $10.74 | 0 |
| 2025-06-12 | $10.74 | $10.74 | 900 |
| 2025-06-11 | $10.46 | $10.46 | 551,700 |
| 2025-06-10 | $10.45 | $10.45 | 0 |
| 2025-06-09 | $10.45 | $10.45 | 500 |
| 2025-06-06 | $10.34 | $10.34 | 3,400 |
| 2025-06-05 | $10.15 | $10.15 | 17,500 |
| 2025-06-04 | $10.40 | $10.40 | 3,900 |
| 2025-06-03 | $10.63 | $10.63 | 2,600 |
| 2025-06-02 | $10.85 | $10.85 | 5,500 |
| 2025-05-30 | $10.78 | $10.78 | 800 |
| 2025-05-29 | $11.01 | $11.01 | 7,300 |
| 2025-05-28 | $11.00 | $11.00 | 11,900 |
| 2025-05-27 | $10.60 | $10.60 | 13,900 |
| 2025-05-23 | $10.45 | $10.45 | 600 |
| 2025-05-22 | $10.50 | $10.50 | 372,200 |
| 2025-05-21 | $9.15 | $9.15 | 1,100 |
| 2025-05-20 | $9.18 | $9.18 | 1,500 |
| 2025-05-19 | $9.00 | $9.00 | 1,000 |
| 2025-05-16 | $8.88 | $8.88 | 300 |
| 2025-05-15 | $9.05 | $9.05 | 2,000 |
| 2025-05-14 | $9.10 | $9.10 | 1,900 |
| 2025-05-13 | $8.88 | $8.88 | 200 |
| 2025-05-12 | $9.10 | $9.10 | 79,300 |
| 2025-05-09 | $8.75 | $8.75 | 2,900 |
| 2025-05-08 | $8.95 | $8.95 | 3,600 |
| 2025-05-07 | $9.02 | $9.02 | 500 |
| 2025-05-06 | $9.09 | $9.09 | 500 |
| 2025-05-05 | $9.09 | $9.09 | 1,700 |
| 2025-05-02 | $9.09 | $9.09 | 14,700 |
| 2025-05-01 | $9.20 | $9.20 | 2,500 |
| 2025-04-30 | $8.99 | $8.99 | 2,100 |
| 2025-04-29 | $8.85 | $8.85 | 4,600 |
| 2025-04-28 | $8.73 | $8.73 | 2,300 |
| 2025-04-25 | $8.73 | $8.73 | 7,400 |
| 2025-04-24 | $8.69 | $8.69 | 2,000 |
| 2025-04-23 | $8.47 | $8.47 | 6,500 |
| 2025-04-22 | $8.65 | $8.65 | 1,100 |
| 2025-04-21 | $8.65 | $8.65 | 0 |
| 2025-04-17 | $8.65 | $8.65 | 7,300 |
| 2025-04-16 | $8.75 | $8.75 | 20,500 |
| 2025-04-15 | $8.85 | $8.85 | 34,400 |
| 2025-04-14 | $8.55 | $8.55 | 4,100 |
| 2025-04-11 | $7.76 | $7.76 | 8,800 |
| 2025-04-10 | $8.25 | $8.25 | 3,200 |
| 2025-04-09 | $8.02 | $8.02 | 74,500 |
| 2025-04-08 | $7.90 | $7.90 | 6,100 |
| 2025-04-07 | $7.62 | $7.62 | 75,300 |
| 2025-04-04 | $8.27 | $8.27 | 2,900 |
| 2025-04-03 | $9.25 | $9.25 | 4,400 |
| 2025-04-02 | $9.37 | $9.37 | 2,600 |
| 2025-04-01 | $9.43 | $9.43 | 3,200 |
| 2025-03-31 | $9.62 | $9.62 | 33,700 |
| 2025-03-28 | $9.75 | $9.75 | 500 |
| 2025-03-27 | $9.60 | $9.60 | 3,000 |
| 2025-03-26 | $9.68 | $9.68 | 5,700 |
| 2025-03-25 | $9.75 | $9.75 | 4,300 |
| 2025-03-24 | $9.75 | $9.75 | 18,900 |
| 2025-03-21 | $9.55 | $9.55 | 0 |
| 2025-03-20 | $9.55 | $9.55 | 25,600 |
| 2025-03-19 | $9.59 | $9.59 | 17,800 |
| 2025-03-18 | $9.20 | $9.20 | 2,600 |
| 2025-03-17 | $8.99 | $8.99 | 20,600 |
| 2025-03-14 | $8.65 | $8.65 | 64,600 |
| 2025-03-13 | $8.15 | $8.15 | 17,800 |
| 2025-03-12 | $8.25 | $8.25 | 0 |
| 2025-03-11 | $8.25 | $8.25 | 31,500 |
| 2025-03-10 | $8.14 | $8.14 | 300 |
| 2025-03-07 | $8.48 | $8.48 | 3,300 |
| 2025-03-06 | $8.90 | $8.90 | 0 |
| 2025-03-05 | $8.90 | $8.90 | 9,500 |
| 2025-03-04 | $8.90 | $8.90 | 1,400 |
| 2025-03-03 | $9.00 | $9.00 | 4,400 |
| 2025-02-28 | $9.46 | $9.46 | 1,600 |
| 2025-02-27 | $9.30 | $9.30 | 2,200 |
| 2025-02-26 | $9.43 | $9.43 | 221,400 |
| 2025-02-25 | $9.50 | $9.50 | 13,300 |
| 2025-02-24 | $9.65 | $9.65 | 200 |
| 2025-02-21 | $9.60 | $9.60 | 0 |
| 2025-02-20 | $9.60 | $9.60 | 6,400 |
| 2025-02-19 | $9.57 | $9.57 | 19,200 |
| 2025-02-18 | $9.65 | $9.65 | 7,800 |
| 2025-02-14 | $9.78 | $9.78 | 3,700 |
| 2025-02-13 | $9.82 | $9.82 | 500 |
| 2025-02-12 | $9.76 | $9.76 | 200 |
| 2025-02-11 | $9.74 | $9.74 | 1,800 |
| 2025-02-10 | $9.94 | $9.94 | 0 |
| 2025-02-07 | $9.94 | $9.94 | 2,600 |
| 2025-02-06 | $9.88 | $9.88 | 204,900 |
| 2025-02-05 | $9.50 | $9.50 | 5,100 |
| 2025-02-04 | $9.25 | $9.25 | 4,000 |
| 2025-02-03 | $9.00 | $9.00 | 0 |
| 2025-01-31 | $9.00 | $9.00 | 0 |
| 2025-01-30 | $9.00 | $9.00 | 2,800 |
| 2025-01-29 | $9.05 | $9.05 | 3,000 |
| 2025-01-28 | $9.17 | $9.17 | 1,600 |
| 2025-01-27 | $9.13 | $9.13 | 2,200 |
| 2025-01-24 | $9.49 | $9.49 | 55,200 |
| 2025-01-23 | $9.55 | $9.55 | 1,200 |
| 2025-01-22 | $9.57 | $9.57 | 5,000 |
| 2025-01-21 | $9.90 | $9.90 | 7,500 |
| 2025-01-17 | $9.90 | $9.90 | 300 |
| 2025-01-16 | $9.78 | $9.78 | 200,900 |
| 2025-01-15 | $9.88 | $9.88 | 18,400 |
| 2025-01-14 | $9.86 | $9.86 | 40,900 |
| 2025-01-13 | $9.57 | $9.57 | 700 |
| 2025-01-10 | $9.70 | $9.70 | 176,800 |
| 2025-01-08 | $9.65 | $9.65 | 2,400 |
| 2025-01-07 | $9.60 | $9.60 | 4,800 |
| 2025-01-06 | $9.75 | $9.75 | 115,800 |
| 2025-01-03 | $10.00 | $10.00 | 22,900 |
| 2025-01-02 | $9.60 | $9.60 | 16,100 |