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 | $13.70 | $13.70 | 14,000 |
| 2025-12-30 | $13.70 | $13.70 | 10,500 |
| 2025-12-29 | $14.00 | $14.00 | 79,600 |
| 2025-12-26 | $14.50 | $14.50 | 0 |
| 2025-12-24 | $14.50 | $14.50 | 4,000 |
| 2025-12-23 | $14.00 | $14.00 | 0 |
| 2025-12-22 | $14.00 | $14.00 | 2,000 |
| 2025-12-19 | $13.24 | $13.24 | 20,200 |
| 2025-12-18 | $13.23 | $13.23 | 5,000 |
| 2025-12-17 | $13.24 | $13.24 | 0 |
| 2025-12-16 | $13.24 | $13.24 | 4,000 |
| 2025-12-15 | $13.04 | $13.04 | 3,100 |
| 2025-12-12 | $13.10 | $13.10 | 300 |
| 2025-12-11 | $13.49 | $13.49 | 0 |
| 2025-12-10 | $13.49 | $13.49 | 0 |
| 2025-12-09 | $13.49 | $13.49 | 0 |
| 2025-12-08 | $13.49 | $13.49 | 600 |
| 2025-12-05 | $13.50 | $13.50 | 0 |
| 2025-12-04 | $13.50 | $13.50 | 0 |
| 2025-12-03 | $13.50 | $13.50 | 200 |
| 2025-12-02 | $13.25 | $13.25 | 0 |
| 2025-12-01 | $13.25 | $13.25 | 500 |
| 2025-11-28 | $13.16 | $13.16 | 0 |
| 2025-11-26 | $13.16 | $13.16 | 800 |
| 2025-11-25 | $13.36 | $13.36 | 34,100 |
| 2025-11-24 | $13.41 | $13.41 | 100 |
| 2025-11-21 | $13.43 | $13.43 | 4,500 |
| 2025-11-20 | $13.75 | $13.75 | 2,500 |
| 2025-11-19 | $14.04 | $14.04 | 10,600 |
| 2025-11-18 | $14.25 | $14.25 | 125,600 |
| 2025-11-17 | $14.50 | $14.50 | 100 |
| 2025-11-14 | $14.50 | $14.50 | 2,300 |
| 2025-11-13 | $13.80 | $13.80 | 3,300 |
| 2025-11-12 | $14.00 | $14.00 | 0 |
| 2025-11-11 | $14.00 | $14.00 | 0 |
| 2025-11-10 | $14.00 | $14.00 | 0 |
| 2025-11-07 | $14.00 | $14.00 | 3,400 |
| 2025-11-06 | $14.25 | $14.25 | 0 |
| 2025-11-05 | $14.25 | $14.25 | 1,400 |
| 2025-11-04 | $14.35 | $14.35 | 0 |
| 2025-11-03 | $14.35 | $14.35 | 0 |
| 2025-10-31 | $14.35 | $14.35 | 0 |
| 2025-10-30 | $14.35 | $14.35 | 0 |
| 2025-10-29 | $14.35 | $14.35 | 0 |
| 2025-10-28 | $14.35 | $14.35 | 0 |
| 2025-10-27 | $14.35 | $14.35 | 0 |
| 2025-10-24 | $14.35 | $14.35 | 0 |
| 2025-10-23 | $14.35 | $14.35 | 300 |
| 2025-10-22 | $14.45 | $14.45 | 500 |
| 2025-10-21 | $14.14 | $14.14 | 6,600 |
| 2025-10-20 | $14.55 | $14.55 | 267,800 |
| 2025-10-17 | $14.40 | $14.40 | 0 |
| 2025-10-16 | $14.40 | $14.40 | 2,500 |
| 2025-10-15 | $14.39 | $14.39 | 2,800 |
| 2025-10-14 | $14.24 | $14.24 | 2,500 |
| 2025-10-13 | $14.25 | $14.25 | 1,100 |
| 2025-10-10 | $14.60 | $14.60 | 0 |
| 2025-10-09 | $14.60 | $14.60 | 0 |
| 2025-10-08 | $14.60 | $14.60 | 0 |
| 2025-10-07 | $14.60 | $14.60 | 0 |
| 2025-10-06 | $14.60 | $14.60 | 0 |
| 2025-10-03 | $14.60 | $14.60 | 1,600 |
| 2025-10-02 | $14.48 | $14.48 | 0 |
| 2025-10-01 | $14.48 | $14.48 | 0 |
| 2025-09-30 | $14.48 | $14.48 | 1,000 |
| 2025-09-29 | $14.45 | $14.45 | 0 |
| 2025-09-26 | $14.45 | $14.45 | 0 |
| 2025-09-25 | $14.45 | $14.45 | 0 |
| 2025-09-24 | $14.45 | $14.45 | 0 |
| 2025-09-23 | $14.45 | $14.45 | 2,400 |
| 2025-09-22 | $14.25 | $14.25 | 0 |
| 2025-09-19 | $14.25 | $14.25 | 0 |
| 2025-09-18 | $14.25 | $14.25 | 0 |
| 2025-09-17 | $14.25 | $14.25 | 191,000 |
| 2025-09-16 | $14.38 | $14.38 | 800 |
| 2025-09-15 | $14.40 | $14.40 | 2,100 |
| 2025-09-12 | $14.45 | $14.45 | 1,400 |
| 2025-09-11 | $14.29 | $14.29 | 0 |
| 2025-09-10 | $14.29 | $14.29 | 0 |
| 2025-09-09 | $14.29 | $14.29 | 17,700 |
| 2025-09-08 | $14.25 | $14.25 | 4,900 |
| 2025-09-05 | $14.25 | $14.25 | 2,800 |
| 2025-09-04 | $14.25 | $14.25 | 5,800 |
| 2025-09-03 | $14.25 | $14.25 | 1,200 |
| 2025-09-02 | $14.15 | $14.15 | 200 |
| 2025-08-29 | $14.15 | $14.15 | 100 |
| 2025-08-28 | $14.03 | $14.03 | 5,700 |
| 2025-08-27 | $14.01 | $14.01 | 58,400 |
| 2025-08-26 | $13.75 | $13.75 | 0 |
| 2025-08-25 | $13.75 | $13.75 | 5,800 |
| 2025-08-22 | $13.67 | $13.67 | 5,900 |
| 2025-08-21 | $13.50 | $13.50 | 300 |
| 2025-08-20 | $13.67 | $13.67 | 0 |
| 2025-08-19 | $13.67 | $13.67 | 17,800 |
| 2025-08-18 | $13.75 | $13.75 | 2,600 |
| 2025-08-15 | $13.65 | $13.65 | 10,200 |
| 2025-08-14 | $13.65 | $13.65 | 50,600 |
| 2025-08-13 | $13.58 | $13.58 | 800 |
| 2025-08-12 | $14.06 | $14.06 | 188,700 |
| 2025-08-11 | $13.90 | $13.90 | 185,100 |
| 2025-08-08 | $13.25 | $13.25 | 7,700 |
| 2025-08-07 | $12.33 | $12.33 | 100 |
| 2025-08-06 | $12.20 | $12.20 | 0 |
| 2025-08-05 | $12.20 | $12.20 | 0 |
| 2025-08-04 | $12.20 | $12.20 | 12,900 |
| 2025-08-01 | $12.18 | $12.18 | 7,800 |
| 2025-07-31 | $11.10 | $11.10 | 37,300 |
| 2025-07-30 | $11.00 | $11.00 | 12,400 |
| 2025-07-29 | $11.00 | $11.00 | 64,000 |
| 2025-07-28 | $11.30 | $11.30 | 6,000 |
| 2025-07-25 | $11.30 | $11.30 | 241,800 |
| 2025-07-24 | $11.70 | $11.70 | 0 |
| 2025-07-23 | $11.70 | $11.70 | 500 |
| 2025-07-22 | $11.45 | $11.45 | 18,700 |
| 2025-07-21 | $11.75 | $11.75 | 0 |
| 2025-07-18 | $11.75 | $11.75 | 8,800 |
| 2025-07-17 | $11.85 | $11.85 | 500 |
| 2025-07-16 | $11.76 | $11.76 | 800 |
| 2025-07-15 | $11.70 | $11.70 | 600 |
| 2025-07-14 | $11.30 | $11.30 | 5,500 |
| 2025-07-11 | $11.35 | $11.35 | 800 |
| 2025-07-10 | $11.25 | $11.25 | 31,400 |
| 2025-07-09 | $11.00 | $11.00 | 600 |
| 2025-07-08 | $11.11 | $11.11 | 700 |
| 2025-07-07 | $11.25 | $11.25 | 6,400 |
| 2025-07-03 | $11.00 | $11.00 | 104,100 |
| 2025-07-02 | $11.00 | $11.00 | 187,200 |
| 2025-07-01 | $11.00 | $11.00 | 23,100 |
| 2025-06-30 | $11.25 | $11.25 | 5,200 |
| 2025-06-27 | $11.00 | $11.00 | 2,800 |
| 2025-06-26 | $10.84 | $10.84 | 13,700 |
| 2025-06-25 | $10.59 | $10.59 | 19,000 |
| 2025-06-24 | $10.70 | $10.70 | 36,900 |
| 2025-06-23 | $10.60 | $10.60 | 0 |
| 2025-06-20 | $10.60 | $10.60 | 1,800 |
| 2025-06-18 | $10.59 | $10.59 | 0 |
| 2025-06-17 | $10.59 | $10.59 | 0 |
| 2025-06-16 | $10.59 | $10.59 | 0 |
| 2025-06-13 | $10.59 | $10.59 | 4,100 |
| 2025-06-12 | $10.50 | $10.50 | 11,200 |
| 2025-06-11 | $10.50 | $10.50 | 477,100 |
| 2025-06-10 | $10.55 | $10.55 | 0 |
| 2025-06-09 | $10.55 | $10.55 | 0 |
| 2025-06-06 | $10.55 | $10.55 | 1,000 |
| 2025-06-05 | $10.41 | $10.41 | 0 |
| 2025-06-04 | $10.41 | $10.41 | 1,800 |
| 2025-06-03 | $10.50 | $10.50 | 100 |
| 2025-06-02 | $10.70 | $10.70 | 0 |
| 2025-05-30 | $10.70 | $10.70 | 10,000 |
| 2025-05-29 | $10.70 | $10.70 | 56,600 |
| 2025-05-28 | $10.90 | $10.90 | 36,300 |
| 2025-05-27 | $10.55 | $10.55 | 600 |
| 2025-05-23 | $10.55 | $10.55 | 5,500 |
| 2025-05-22 | $10.55 | $10.55 | 16,400 |
| 2025-05-21 | $9.28 | $9.28 | 0 |
| 2025-05-20 | $9.28 | $9.28 | 1,600 |
| 2025-05-19 | $9.25 | $9.25 | 700 |
| 2025-05-16 | $8.90 | $8.90 | 17,700 |
| 2025-05-15 | $9.35 | $9.35 | 0 |
| 2025-05-14 | $9.35 | $9.35 | 0 |
| 2025-05-13 | $9.35 | $9.35 | 0 |
| 2025-05-12 | $9.35 | $9.35 | 2,300 |
| 2025-05-09 | $9.25 | $9.25 | 0 |
| 2025-05-08 | $9.25 | $9.25 | 0 |
| 2025-05-07 | $9.25 | $9.25 | 0 |
| 2025-05-06 | $9.25 | $9.25 | 1,000 |
| 2025-05-05 | $9.19 | $9.19 | 0 |
| 2025-05-02 | $9.19 | $9.19 | 1,000 |
| 2025-05-01 | $9.05 | $9.05 | 500 |
| 2025-04-30 | $8.95 | $8.95 | 0 |
| 2025-04-29 | $8.95 | $8.95 | 6,000 |
| 2025-04-28 | $8.93 | $8.93 | 0 |
| 2025-04-25 | $8.93 | $8.93 | 0 |
| 2025-04-24 | $8.93 | $8.93 | 0 |
| 2025-04-23 | $8.93 | $8.93 | 1,700 |
| 2025-04-22 | $8.90 | $8.90 | 8,800 |
| 2025-04-21 | $9.00 | $9.00 | 0 |
| 2025-04-17 | $9.00 | $9.00 | 2,700 |
| 2025-04-16 | $9.03 | $9.03 | 22,600 |
| 2025-04-15 | $9.24 | $9.24 | 26,700 |
| 2025-04-14 | $9.49 | $9.49 | 800 |
| 2025-04-11 | $8.55 | $8.55 | 1,000 |
| 2025-04-10 | $8.30 | $8.30 | 1,300 |
| 2025-04-09 | $8.59 | $8.59 | 2,100 |
| 2025-04-08 | $8.45 | $8.45 | 4,500 |
| 2025-04-07 | $8.45 | $8.45 | 1,500 |
| 2025-04-04 | $8.46 | $8.46 | 1,000 |
| 2025-04-03 | $9.40 | $9.40 | 800 |
| 2025-04-02 | $9.57 | $9.57 | 6,200 |
| 2025-04-01 | $9.70 | $9.70 | 600 |
| 2025-03-31 | $9.75 | $9.75 | 19,000 |
| 2025-03-28 | $9.84 | $9.84 | 600 |
| 2025-03-27 | $9.10 | $9.10 | 700 |
| 2025-03-26 | $9.74 | $9.74 | 0 |
| 2025-03-25 | $9.74 | $9.74 | 150,100 |
| 2025-03-24 | $9.75 | $9.75 | 3,800 |
| 2025-03-21 | $9.33 | $9.33 | 700 |
| 2025-03-20 | $9.25 | $9.25 | 6,100 |
| 2025-03-19 | $9.37 | $9.37 | 3,800 |
| 2025-03-18 | $9.00 | $9.00 | 5,400 |
| 2025-03-17 | $8.95 | $8.95 | 2,800 |
| 2025-03-14 | $8.93 | $8.93 | 4,400 |
| 2025-03-13 | $8.15 | $8.15 | 19,500 |
| 2025-03-12 | $8.15 | $8.15 | 5,000 |
| 2025-03-11 | $8.10 | $8.10 | 52,600 |
| 2025-03-10 | $8.05 | $8.05 | 10,300 |
| 2025-03-07 | $8.49 | $8.49 | 6,700 |
| 2025-03-06 | $8.62 | $8.62 | 19,300 |
| 2025-03-05 | $8.90 | $8.90 | 0 |
| 2025-03-04 | $8.90 | $8.90 | 3,400 |
| 2025-03-03 | $9.25 | $9.25 | 700 |
| 2025-02-28 | $9.45 | $9.45 | 1,500 |
| 2025-02-27 | $9.53 | $9.53 | 0 |
| 2025-02-26 | $9.53 | $9.53 | 7,500 |
| 2025-02-25 | $9.55 | $9.55 | 1,300 |
| 2025-02-24 | $9.67 | $9.67 | 0 |
| 2025-02-21 | $9.67 | $9.67 | 700 |
| 2025-02-20 | $9.78 | $9.78 | 0 |
| 2025-02-19 | $9.78 | $9.78 | 2,600 |
| 2025-02-18 | $9.80 | $9.80 | 2,900 |
| 2025-02-14 | $9.80 | $9.80 | 7,600 |
| 2025-02-13 | $9.79 | $9.79 | 1,200 |
| 2025-02-12 | $9.70 | $9.70 | 500 |
| 2025-02-11 | $9.60 | $9.60 | 1,600 |
| 2025-02-10 | $9.70 | $9.70 | 1,600 |
| 2025-02-07 | $9.67 | $9.67 | 0 |
| 2025-02-06 | $9.67 | $9.67 | 7,500 |
| 2025-02-05 | $9.65 | $9.65 | 1,800 |
| 2025-02-04 | $9.00 | $9.00 | 16,400 |
| 2025-02-03 | $8.75 | $8.75 | 5,700 |
| 2025-01-31 | $8.65 | $8.65 | 6,600 |
| 2025-01-30 | $8.82 | $8.82 | 7,700 |
| 2025-01-29 | $8.95 | $8.95 | 800 |
| 2025-01-28 | $9.60 | $9.60 | 500 |
| 2025-01-27 | $9.30 | $9.30 | 12,700 |
| 2025-01-24 | $9.40 | $9.40 | 5,200 |
| 2025-01-23 | $9.90 | $9.90 | 0 |
| 2025-01-22 | $9.90 | $9.90 | 0 |
| 2025-01-21 | $9.90 | $9.90 | 0 |
| 2025-01-17 | $9.90 | $9.90 | 5,900 |
| 2025-01-16 | $9.85 | $9.85 | 2,300 |
| 2025-01-15 | $9.90 | $9.90 | 100,000 |
| 2025-01-14 | $9.93 | $9.93 | 2,200 |
| 2025-01-13 | $9.70 | $9.70 | 1,300 |
| 2025-01-10 | $9.80 | $9.80 | 7,200 |
| 2025-01-08 | $9.55 | $9.55 | 131,000 |
| 2025-01-07 | $9.45 | $9.45 | 91,300 |
| 2025-01-06 | $9.25 | $9.25 | 4,900 |
| 2025-01-03 | $9.85 | $9.85 | 9,500 |
| 2025-01-02 | $9.45 | $9.45 | 700 |