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
- 1977-01-03 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 | $10.73 | $17.68 | 3,732,800 |
| 2025-12-30 | $10.30 | $16.97 | 4,030,800 |
| 2025-12-29 | $10.33 | $17.02 | 3,028,300 |
| 2025-12-26 | $10.77 | $17.75 | 1,306,800 |
| 2025-12-24 | $10.80 | $17.79 | 660,500 |
| 2025-12-23 | $10.80 | $17.79 | 4,144,000 |
| 2025-12-22 | $11.04 | $18.19 | 2,369,900 |
| 2025-12-19 | $10.74 | $17.70 | 3,550,000 |
| 2025-12-18 | $10.74 | $17.70 | 3,082,500 |
| 2025-12-17 | $10.99 | $18.11 | 2,308,800 |
| 2025-12-16 | $10.85 | $17.88 | 4,791,100 |
| 2025-12-15 | $10.74 | $17.70 | 3,272,600 |
| 2025-12-12 | $10.70 | $17.63 | 5,151,000 |
| 2025-12-11 | $11.63 | $19.16 | 3,661,300 |
| 2025-12-10 | $11.70 | $19.28 | 4,011,700 |
| 2025-12-09 | $11.95 | $19.69 | 8,297,000 |
| 2025-12-08 | $11.44 | $18.85 | 4,648,300 |
| 2025-12-05 | $11.22 | $18.49 | 3,233,200 |
| 2025-12-04 | $11.49 | $18.93 | 3,794,200 |
| 2025-12-03 | $11.56 | $19.05 | 6,474,100 |
| 2025-12-02 | $10.76 | $17.73 | 3,681,800 |
| 2025-12-01 | $10.58 | $17.43 | 8,234,500 |
| 2025-11-28 | $10.22 | $16.84 | 3,006,400 |
| 2025-11-26 | $9.81 | $16.16 | 2,925,200 |
| 2025-11-25 | $9.49 | $15.64 | 2,549,100 |
| 2025-11-24 | $9.84 | $16.21 | 3,992,000 |
| 2025-11-21 | $9.20 | $15.16 | 13,122,900 |
| 2025-11-20 | $9.63 | $15.87 | 10,241,900 |
| 2025-11-19 | $11.38 | $18.75 | 11,233,100 |
| 2025-11-18 | $10.01 | $16.49 | 11,239,400 |
| 2025-11-17 | $9.35 | $15.41 | 7,169,900 |
| 2025-11-14 | $9.13 | $15.04 | 10,440,000 |
| 2025-11-13 | $8.63 | $14.22 | 27,019,600 |
| 2025-11-12 | $9.57 | $15.77 | 16,707,200 |
| 2025-11-11 | $10.66 | $17.56 | 3,658,800 |
| 2025-11-10 | $11.12 | $18.32 | 3,504,200 |
| 2025-11-07 | $10.81 | $17.81 | 4,231,100 |
| 2025-11-06 | $11.00 | $18.12 | 2,678,600 |
| 2025-11-05 | $11.19 | $18.44 | 2,647,500 |
| 2025-11-04 | $10.76 | $17.73 | 2,555,800 |
| 2025-11-03 | $11.31 | $18.64 | 5,149,600 |
| 2025-10-31 | $10.21 | $16.82 | 10,109,900 |
| 2025-10-30 | $10.52 | $17.33 | 2,960,700 |
| 2025-10-29 | $10.98 | $18.09 | 4,944,100 |
| 2025-10-28 | $11.50 | $18.95 | 5,881,400 |
| 2025-10-27 | $11.54 | $19.01 | 3,706,300 |
| 2025-10-24 | $11.38 | $18.75 | 5,157,700 |
| 2025-10-23 | $11.93 | $19.66 | 2,388,900 |
| 2025-10-22 | $11.97 | $19.72 | 5,728,700 |
| 2025-10-21 | $12.66 | $20.86 | 8,210,900 |
| 2025-10-20 | $11.47 | $18.90 | 5,603,800 |
| 2025-10-17 | $10.64 | $17.53 | 3,780,700 |
| 2025-10-16 | $10.35 | $17.05 | 8,042,100 |
| 2025-10-15 | $9.99 | $16.46 | 7,808,700 |
| 2025-10-14 | $10.33 | $17.02 | 16,801,800 |
| 2025-10-13 | $11.30 | $18.62 | 8,289,200 |
| 2025-10-10 | $11.88 | $19.57 | 5,393,500 |
| 2025-10-09 | $12.15 | $20.02 | 3,764,200 |
| 2025-10-08 | $12.20 | $20.10 | 2,986,700 |
| 2025-10-07 | $12.15 | $20.02 | 3,241,300 |
| 2025-10-06 | $12.27 | $20.22 | 4,076,800 |
| 2025-10-03 | $12.35 | $20.35 | 6,868,800 |
| 2025-10-02 | $12.58 | $20.73 | 4,131,600 |
| 2025-10-01 | $12.09 | $19.92 | 4,561,600 |
| 2025-09-30 | $12.05 | $19.85 | 8,373,400 |
| 2025-09-29 | $12.50 | $20.60 | 5,517,200 |
| 2025-09-26 | $12.75 | $21.01 | 5,232,400 |
| 2025-09-25 | $12.72 | $20.96 | 5,147,500 |
| 2025-09-24 | $12.81 | $21.11 | 7,391,300 |
| 2025-09-23 | $13.21 | $21.77 | 10,135,700 |
| 2025-09-22 | $12.55 | $20.68 | 10,621,300 |
| 2025-09-19 | $13.00 | $21.42 | 10,017,300 |
| 2025-09-18 | $13.65 | $22.49 | 6,925,900 |
| 2025-09-17 | $14.06 | $23.17 | 6,864,300 |
| 2025-09-16 | $13.89 | $22.89 | 5,726,800 |
| 2025-09-15 | $14.22 | $23.43 | 10,578,300 |
| 2025-09-12 | $14.64 | $24.12 | 11,750,300 |
| 2025-09-11 | $15.31 | $25.23 | 15,337,600 |
| 2025-09-10 | $13.93 | $22.95 | 9,299,500 |
| 2025-09-09 | $14.67 | $24.17 | 15,819,200 |
| 2025-09-08 | $13.99 | $23.05 | 16,156,100 |
| 2025-09-05 | $12.60 | $20.76 | 5,930,900 |
| 2025-09-04 | $12.36 | $20.37 | 12,510,300 |
| 2025-09-03 | $11.95 | $19.69 | 17,275,200 |
| 2025-09-02 | $11.32 | $18.65 | 4,698,800 |
| 2025-08-29 | $11.29 | $18.60 | 4,410,800 |
| 2025-08-28 | $11.24 | $18.52 | 2,701,400 |
| 2025-08-27 | $11.20 | $18.45 | 6,040,800 |
| 2025-08-26 | $10.90 | $17.96 | 3,658,600 |
| 2025-08-25 | $10.75 | $17.71 | 3,209,100 |
| 2025-08-22 | $11.05 | $18.21 | 4,700,400 |
| 2025-08-21 | $10.76 | $17.73 | 3,130,900 |
| 2025-08-20 | $10.60 | $17.47 | 4,846,300 |
| 2025-08-19 | $11.00 | $18.12 | 4,891,200 |
| 2025-08-18 | $11.35 | $18.70 | 4,898,300 |
| 2025-08-15 | $11.20 | $18.45 | 4,508,300 |
| 2025-08-14 | $10.91 | $17.98 | 7,618,300 |
| 2025-08-13 | $11.27 | $18.57 | 5,535,800 |
| 2025-08-12 | $11.06 | $18.22 | 11,127,600 |
| 2025-08-11 | $11.49 | $18.93 | 24,210,500 |
| 2025-08-08 | $9.99 | $16.46 | 27,560,900 |
| 2025-08-07 | $8.29 | $13.66 | 2,709,600 |
| 2025-08-06 | $8.12 | $13.38 | 4,029,500 |
| 2025-08-05 | $8.41 | $13.86 | 2,991,100 |
| 2025-08-04 | $8.57 | $14.12 | 3,663,900 |
| 2025-08-01 | $8.84 | $14.57 | 7,943,400 |
| 2025-07-31 | $8.02 | $13.21 | 3,146,300 |
| 2025-07-30 | $8.58 | $14.14 | 3,485,200 |
| 2025-07-29 | $8.56 | $14.10 | 13,200,700 |
| 2025-07-28 | $7.58 | $12.49 | 5,901,700 |
| 2025-07-25 | $7.89 | $13.00 | 14,255,300 |
| 2025-07-24 | $8.59 | $14.15 | 3,536,400 |
| 2025-07-23 | $8.70 | $14.33 | 11,030,500 |
| 2025-07-22 | $7.80 | $12.85 | 13,868,400 |
| 2025-07-21 | $8.13 | $13.40 | 5,947,800 |
| 2025-07-18 | $8.52 | $14.04 | 4,771,000 |
| 2025-07-17 | $8.78 | $14.47 | 3,470,700 |
| 2025-07-16 | $9.10 | $14.99 | 1,757,300 |
| 2025-07-15 | $8.91 | $14.68 | 1,932,700 |
| 2025-07-14 | $9.13 | $15.04 | 2,507,800 |
| 2025-07-11 | $8.83 | $14.55 | 2,474,100 |
| 2025-07-10 | $9.06 | $14.93 | 2,912,000 |
| 2025-07-09 | $8.94 | $14.73 | 2,588,300 |
| 2025-07-08 | $9.13 | $15.04 | 1,801,900 |
| 2025-07-07 | $9.15 | $15.08 | 3,323,000 |
| 2025-07-03 | $9.48 | $15.62 | 2,370,000 |
| 2025-07-02 | $9.35 | $15.41 | 4,308,600 |
| 2025-07-01 | $9.12 | $15.03 | 4,203,200 |
| 2025-06-30 | $9.54 | $15.72 | 6,432,600 |
| 2025-06-27 | $9.73 | $16.03 | 4,720,000 |
| 2025-06-26 | $9.98 | $16.44 | 5,128,200 |
| 2025-06-25 | $10.00 | $16.48 | 2,420,100 |
| 2025-06-24 | $9.95 | $16.39 | 2,733,300 |
| 2025-06-23 | $9.89 | $16.30 | 4,189,700 |
| 2025-06-20 | $9.99 | $16.46 | 3,940,200 |
| 2025-06-18 | $9.93 | $16.36 | 3,544,200 |
| 2025-06-17 | $9.89 | $16.30 | 5,206,200 |
| 2025-06-16 | $9.92 | $16.34 | 5,245,300 |
| 2025-06-13 | $9.62 | $15.85 | 4,100,800 |
| 2025-06-12 | $9.87 | $16.26 | 4,573,600 |
| 2025-06-11 | $9.95 | $16.39 | 5,122,000 |
| 2025-06-10 | $9.62 | $15.85 | 5,524,000 |
| 2025-06-09 | $9.17 | $15.11 | 4,785,300 |
| 2025-06-06 | $9.08 | $14.96 | 5,109,400 |
| 2025-06-05 | $9.02 | $14.86 | 13,191,400 |
| 2025-06-04 | $8.48 | $13.97 | 46,908,700 |
| 2025-06-03 | $9.36 | $15.42 | 18,406,100 |
| 2025-06-02 | $10.78 | $17.76 | 6,426,200 |
| 2025-05-30 | $10.53 | $17.35 | 8,858,300 |
| 2025-05-29 | $10.64 | $17.53 | 18,398,000 |
| 2025-05-28 | $10.78 | $17.76 | 27,504,300 |
| 2025-05-27 | $10.55 | $17.38 | 14,942,500 |
| 2025-05-23 | $10.99 | $18.11 | 26,306,900 |
| 2025-05-22 | $11.22 | $18.49 | 71,073,300 |
| 2025-05-21 | $7.45 | $12.28 | 10,516,200 |
| 2025-05-20 | $7.63 | $12.57 | 20,495,700 |
| 2025-05-19 | $6.88 | $11.34 | 3,173,300 |
| 2025-05-16 | $6.78 | $11.17 | 2,455,000 |
| 2025-05-15 | $6.72 | $11.07 | 3,852,200 |
| 2025-05-14 | $6.68 | $11.01 | 2,752,900 |
| 2025-05-13 | $6.63 | $10.92 | 2,542,100 |
| 2025-05-12 | $6.62 | $10.91 | 4,345,700 |
| 2025-05-09 | $6.59 | $10.86 | 3,048,000 |
| 2025-05-08 | $6.71 | $11.06 | 5,758,200 |
| 2025-05-07 | $6.43 | $10.59 | 2,528,400 |
| 2025-05-06 | $6.40 | $10.55 | 2,670,800 |
| 2025-05-05 | $6.44 | $10.61 | 3,485,000 |
| 2025-05-02 | $6.33 | $10.43 | 2,519,900 |
| 2025-05-01 | $6.30 | $10.38 | 4,269,600 |
| 2025-04-30 | $6.31 | $10.40 | 4,166,900 |
| 2025-04-29 | $6.38 | $10.51 | 3,109,500 |
| 2025-04-28 | $6.28 | $10.35 | 2,173,200 |
| 2025-04-25 | $6.30 | $10.38 | 4,846,300 |
| 2025-04-24 | $6.37 | $10.50 | 4,230,400 |
| 2025-04-23 | $6.45 | $10.63 | 4,618,500 |
| 2025-04-22 | $6.26 | $10.31 | 3,609,300 |
| 2025-04-21 | $6.13 | $10.10 | 4,325,400 |
| 2025-04-17 | $6.26 | $10.31 | 2,974,100 |
| 2025-04-16 | $6.11 | $10.07 | 5,211,900 |
| 2025-04-15 | $6.51 | $10.73 | 6,334,000 |
| 2025-04-14 | $6.25 | $10.30 | 12,330,700 |
| 2025-04-11 | $5.83 | $9.61 | 4,577,800 |
| 2025-04-10 | $5.72 | $9.42 | 7,625,300 |
| 2025-04-09 | $6.02 | $9.92 | 17,754,800 |
| 2025-04-08 | $5.20 | $8.57 | 12,117,500 |
| 2025-04-07 | $5.67 | $9.34 | 17,127,200 |
| 2025-04-04 | $5.65 | $9.31 | 16,044,400 |
| 2025-04-03 | $6.12 | $10.08 | 11,693,500 |
| 2025-04-02 | $6.57 | $10.83 | 3,013,300 |
| 2025-04-01 | $6.60 | $10.87 | 6,049,000 |
| 2025-03-31 | $6.32 | $10.41 | 8,618,200 |
| 2025-03-28 | $6.70 | $11.04 | 5,985,400 |
| 2025-03-27 | $7.01 | $11.55 | 5,469,600 |
| 2025-03-26 | $6.92 | $11.40 | 9,576,800 |
| 2025-03-25 | $7.31 | $12.04 | 13,849,100 |
| 2025-03-24 | $7.10 | $11.70 | 16,708,000 |
| 2025-03-21 | $6.39 | $10.53 | 8,510,600 |
| 2025-03-20 | $6.26 | $10.31 | 8,037,800 |
| 2025-03-19 | $6.02 | $9.92 | 8,071,700 |
| 2025-03-18 | $5.65 | $9.31 | 10,339,500 |
| 2025-03-17 | $5.82 | $9.59 | 9,309,100 |
| 2025-03-14 | $6.11 | $10.07 | 16,518,200 |
| 2025-03-13 | $5.50 | $9.06 | 5,951,400 |
| 2025-03-12 | $5.65 | $9.31 | 9,589,600 |
| 2025-03-11 | $5.19 | $8.55 | 10,480,900 |
| 2025-03-10 | $4.91 | $8.09 | 16,783,700 |
| 2025-03-07 | $5.84 | $9.62 | 23,007,600 |
| 2025-03-06 | $6.07 | $10.00 | 8,763,000 |
| 2025-03-05 | $6.62 | $10.91 | 7,328,700 |
| 2025-03-04 | $6.38 | $10.51 | 14,539,100 |
| 2025-03-03 | $6.49 | $10.69 | 6,416,100 |
| 2025-02-28 | $6.40 | $10.55 | 6,838,200 |
| 2025-02-27 | $6.55 | $10.79 | 8,838,100 |
| 2025-02-26 | $6.29 | $10.36 | 8,568,500 |
| 2025-02-25 | $6.24 | $10.28 | 11,457,400 |
| 2025-02-24 | $6.81 | $11.22 | 12,116,900 |
| 2025-02-21 | $7.30 | $12.03 | 12,226,300 |
| 2025-02-20 | $7.43 | $12.24 | 18,465,300 |
| 2025-02-19 | $7.70 | $12.69 | 12,390,200 |
| 2025-02-18 | $7.26 | $11.96 | 13,979,600 |
| 2025-02-14 | $7.09 | $11.68 | 10,474,600 |
| 2025-02-13 | $6.73 | $11.09 | 12,756,500 |
| 2025-02-12 | $6.99 | $11.52 | 8,596,300 |
| 2025-02-11 | $6.82 | $11.24 | 5,052,100 |
| 2025-02-10 | $6.70 | $11.04 | 7,983,900 |
| 2025-02-07 | $6.60 | $10.87 | 7,829,300 |
| 2025-02-06 | $6.85 | $11.29 | 32,462,600 |
| 2025-02-05 | $5.98 | $9.85 | 13,605,800 |
| 2025-02-04 | $5.48 | $9.03 | 5,757,100 |
| 2025-02-03 | $5.16 | $8.50 | 13,762,500 |
| 2025-01-31 | $5.49 | $9.05 | 5,826,000 |
| 2025-01-30 | $5.65 | $9.31 | 5,241,800 |
| 2025-01-29 | $5.66 | $9.33 | 11,566,100 |
| 2025-01-28 | $5.74 | $9.46 | 11,903,600 |
| 2025-01-27 | $5.46 | $9.00 | 17,666,300 |
| 2025-01-24 | $5.74 | $9.46 | 32,035,200 |
| 2025-01-23 | $6.50 | $10.71 | 9,201,500 |
| 2025-01-22 | $6.86 | $11.30 | 18,576,000 |
| 2025-01-21 | $7.01 | $11.55 | 35,380,100 |
| 2025-01-17 | $6.91 | $11.39 | 36,487,200 |
| 2025-01-16 | $5.40 | $8.90 | 41,137,700 |
| 2025-01-15 | $6.21 | $10.23 | 46,566,200 |
| 2025-01-14 | $7.04 | $11.60 | 53,693,000 |
| 2025-01-13 | $5.49 | $9.05 | 16,501,400 |
| 2025-01-10 | $5.26 | $8.67 | 24,269,500 |
| 2025-01-08 | $4.98 | $8.21 | 23,729,400 |
| 2025-01-07 | $4.55 | $7.50 | 16,717,200 |
| 2025-01-06 | $4.36 | $7.18 | 50,923,500 |
| 2025-01-03 | $4.47 | $7.37 | 56,033,500 |
| 2025-01-02 | $3.44 | $5.67 | 19,770,800 |