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
- 2008-01-02 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 | $13.01 | $15.88 | 142,650 |
| 2025-12-30 | $13.69 | $16.71 | 33,355 |
| 2025-12-29 | $12.74 | $15.54 | 3,410 |
| 2025-12-26 | $12.80 | $15.62 | 109,384 |
| 2025-12-24 | $12.78 | $15.60 | 60,385 |
| 2025-12-23 | $12.45 | $15.20 | 124,539 |
| 2025-12-22 | $12.75 | $15.56 | 16,913 |
| 2025-12-19 | $12.45 | $15.20 | 16,550 |
| 2025-12-18 | $11.49 | $14.02 | 15,114 |
| 2025-12-17 | $10.90 | $13.30 | 7,262 |
| 2025-12-16 | $11.55 | $14.10 | 5,705 |
| 2025-12-15 | $11.40 | $13.92 | 1,529 |
| 2025-12-12 | $11.50 | $14.04 | 3,942 |
| 2025-12-11 | $11.80 | $14.40 | 6,145 |
| 2025-12-10 | $12.10 | $14.77 | 5,901 |
| 2025-12-09 | $12.00 | $14.65 | 834 |
| 2025-12-08 | $12.04 | $14.69 | 500 |
| 2025-12-05 | $12.00 | $14.65 | 17,596 |
| 2025-12-04 | $12.05 | $14.71 | 40,857 |
| 2025-12-03 | $12.06 | $14.72 | 28,143 |
| 2025-12-02 | $11.95 | $14.59 | 61,774 |
| 2025-12-01 | $12.79 | $15.61 | 0 |
| 2025-11-28 | $12.79 | $15.61 | 0 |
| 2025-11-26 | $12.79 | $15.61 | 66,556 |
| 2025-11-25 | $12.85 | $15.69 | 700 |
| 2025-11-24 | $12.50 | $15.26 | 236 |
| 2025-11-21 | $12.83 | $15.66 | 2,627 |
| 2025-11-20 | $12.91 | $15.76 | 9,175 |
| 2025-11-19 | $12.90 | $15.75 | 218,600 |
| 2025-11-18 | $12.35 | $15.07 | 21,360 |
| 2025-11-17 | $12.80 | $15.62 | 7,086 |
| 2025-11-14 | $12.70 | $15.50 | 13,521 |
| 2025-11-13 | $11.50 | $14.04 | 33,512 |
| 2025-11-12 | $12.25 | $14.95 | 16,283 |
| 2025-11-11 | $12.25 | $14.95 | 3,390 |
| 2025-11-10 | $12.45 | $15.20 | 18,308 |
| 2025-11-07 | $12.75 | $15.56 | 5,925 |
| 2025-11-06 | $12.31 | $15.03 | 10,151 |
| 2025-11-05 | $13.01 | $15.88 | 63,499 |
| 2025-11-04 | $13.19 | $16.10 | 65,762 |
| 2025-11-03 | $13.21 | $16.12 | 43,617 |
| 2025-10-31 | $13.44 | $16.41 | 25,240 |
| 2025-10-30 | $12.69 | $15.49 | 34,449 |
| 2025-10-29 | $12.76 | $15.57 | 42,784 |
| 2025-10-28 | $12.90 | $15.75 | 26,624 |
| 2025-10-27 | $13.20 | $16.11 | 79,781 |
| 2025-10-24 | $13.02 | $15.89 | 33,311 |
| 2025-10-23 | $13.10 | $15.99 | 48,878 |
| 2025-10-22 | $13.20 | $16.11 | 44,226 |
| 2025-10-21 | $13.00 | $15.87 | 878,159 |
| 2025-10-20 | $12.32 | $15.04 | 841,039 |
| 2025-10-17 | $12.30 | $15.01 | 59,876 |
| 2025-10-16 | $12.20 | $14.89 | 163,871 |
| 2025-10-15 | $12.02 | $14.67 | 325,563 |
| 2025-10-14 | $12.30 | $15.01 | 51,919 |
| 2025-10-13 | $12.60 | $15.38 | 20,088 |
| 2025-10-10 | $12.25 | $14.95 | 81,241 |
| 2025-10-09 | $12.64 | $15.43 | 20,692 |
| 2025-10-08 | $12.30 | $15.01 | 23,548 |
| 2025-10-07 | $12.75 | $15.56 | 40,343 |
| 2025-10-06 | $12.71 | $15.51 | 21,759 |
| 2025-10-03 | $12.76 | $15.58 | 7,721 |
| 2025-10-02 | $12.75 | $15.56 | 20,575 |
| 2025-10-01 | $12.79 | $15.61 | 12,759 |
| 2025-09-30 | $13.15 | $16.05 | 40,817 |
| 2025-09-29 | $12.90 | $15.75 | 71,450 |
| 2025-09-26 | $13.44 | $16.40 | 19,438 |
| 2025-09-25 | $12.85 | $15.69 | 50,258 |
| 2025-09-24 | $13.00 | $15.87 | 16,404 |
| 2025-09-23 | $13.10 | $15.99 | 73,852 |
| 2025-09-22 | $13.21 | $16.12 | 19,990 |
| 2025-09-19 | $13.29 | $16.22 | 11,960 |
| 2025-09-18 | $13.20 | $16.11 | 74,402 |
| 2025-09-17 | $13.40 | $16.36 | 213,199 |
| 2025-09-16 | $13.85 | $16.91 | 701 |
| 2025-09-15 | $13.85 | $16.91 | 39,353 |
| 2025-09-12 | $13.98 | $17.06 | 19,557 |
| 2025-09-11 | $14.00 | $17.09 | 21,759 |
| 2025-09-10 | $13.76 | $16.80 | 2,743 |
| 2025-09-09 | $13.88 | $16.94 | 398,924 |
| 2025-09-08 | $13.71 | $16.73 | 19,940 |
| 2025-09-05 | $14.20 | $17.33 | 14,355 |
| 2025-09-04 | $14.06 | $17.16 | 2,512 |
| 2025-09-03 | $14.05 | $17.15 | 1,600 |
| 2025-09-02 | $14.15 | $17.27 | 16,174 |
| 2025-08-29 | $14.00 | $17.09 | 21,910 |
| 2025-08-28 | $14.25 | $17.39 | 8,948 |
| 2025-08-27 | $13.91 | $16.98 | 74,655 |
| 2025-08-26 | $13.15 | $16.05 | 1,390 |
| 2025-08-25 | $14.00 | $17.09 | 5,160 |
| 2025-08-22 | $13.16 | $16.06 | 12,015 |
| 2025-08-21 | $12.96 | $15.82 | 4,172 |
| 2025-08-20 | $12.87 | $15.71 | 6,208 |
| 2025-08-19 | $13.58 | $16.58 | 8,350 |
| 2025-08-18 | $13.71 | $16.74 | 5,225 |
| 2025-08-15 | $13.80 | $16.84 | 12,860 |
| 2025-08-14 | $13.55 | $16.54 | 346,137 |
| 2025-08-13 | $13.60 | $16.60 | 13,960 |
| 2025-08-12 | $13.93 | $17.00 | 43,785 |
| 2025-08-11 | $13.85 | $16.91 | 129,571 |
| 2025-08-08 | $12.95 | $15.81 | 997,073 |
| 2025-08-07 | $12.07 | $14.73 | 13,420 |
| 2025-08-06 | $11.89 | $14.51 | 6,400 |
| 2025-08-05 | $12.00 | $14.65 | 16,549 |
| 2025-08-04 | $11.99 | $14.64 | 24,842 |
| 2025-08-01 | $11.95 | $14.59 | 25,075 |
| 2025-07-31 | $11.00 | $13.43 | 14,250 |
| 2025-07-30 | $11.12 | $13.57 | 7,116 |
| 2025-07-29 | $10.85 | $13.24 | 56,785 |
| 2025-07-28 | $10.51 | $12.83 | 2,655 |
| 2025-07-25 | $10.82 | $13.20 | 62,412 |
| 2025-07-24 | $11.15 | $13.61 | 698,112 |
| 2025-07-23 | $10.96 | $13.38 | 36,517 |
| 2025-07-22 | $10.76 | $13.13 | 48,976 |
| 2025-07-21 | $11.34 | $13.84 | 8,644 |
| 2025-07-18 | $11.50 | $14.04 | 11,041 |
| 2025-07-17 | $11.49 | $14.02 | 348,772 |
| 2025-07-16 | $11.55 | $14.10 | 21,177 |
| 2025-07-15 | $11.58 | $14.13 | 109,061 |
| 2025-07-14 | $10.86 | $13.25 | 10,493 |
| 2025-07-11 | $11.25 | $13.74 | 4,780 |
| 2025-07-10 | $10.99 | $13.41 | 27,928 |
| 2025-07-09 | $11.00 | $13.43 | 6,234 |
| 2025-07-08 | $10.94 | $13.35 | 2,850 |
| 2025-07-07 | $10.65 | $13.00 | 7,481 |
| 2025-07-03 | $10.85 | $13.24 | 1,534 |
| 2025-07-02 | $11.40 | $13.92 | 83,000 |
| 2025-07-01 | $11.05 | $13.49 | 7,733 |
| 2025-06-30 | $11.00 | $13.43 | 317,749 |
| 2025-06-27 | $10.73 | $13.10 | 39,499 |
| 2025-06-26 | $10.69 | $13.05 | 70,632 |
| 2025-06-25 | $10.40 | $12.69 | 38,420 |
| 2025-06-24 | $10.50 | $12.82 | 23,076 |
| 2025-06-23 | $10.15 | $12.39 | 2,226 |
| 2025-06-20 | $10.39 | $12.68 | 2,779 |
| 2025-06-18 | $10.40 | $12.69 | 35,988 |
| 2025-06-17 | $10.22 | $12.47 | 3,972 |
| 2025-06-16 | $10.22 | $12.47 | 47,858 |
| 2025-06-13 | $10.25 | $12.51 | 11,700 |
| 2025-06-12 | $10.30 | $12.57 | 27,095 |
| 2025-06-11 | $10.45 | $12.76 | 32,223 |
| 2025-06-10 | $10.20 | $12.45 | 8,789 |
| 2025-06-09 | $10.17 | $12.41 | 8,886 |
| 2025-06-06 | $10.43 | $12.73 | 6,288 |
| 2025-06-05 | $10.13 | $12.36 | 8,270 |
| 2025-06-04 | $9.80 | $11.97 | 80,874 |
| 2025-06-03 | $10.15 | $12.39 | 140,820 |
| 2025-06-02 | $10.86 | $13.26 | 70,635 |
| 2025-05-30 | $10.75 | $13.12 | 39,700 |
| 2025-05-29 | $10.90 | $13.30 | 11,935 |
| 2025-05-28 | $10.96 | $13.38 | 150,376 |
| 2025-05-27 | $10.69 | $13.05 | 128,029 |
| 2025-05-23 | $10.30 | $12.57 | 9,570 |
| 2025-05-22 | $10.55 | $12.88 | 60,174 |
| 2025-05-21 | $8.75 | $10.68 | 2,000 |
| 2025-05-20 | $9.20 | $11.23 | 803 |
| 2025-05-19 | $8.91 | $10.88 | 12,966 |
| 2025-05-16 | $8.98 | $10.96 | 11,704 |
| 2025-05-15 | $9.00 | $10.99 | 2,555 |
| 2025-05-14 | $8.90 | $10.86 | 1,451 |
| 2025-05-13 | $8.95 | $10.92 | 2,418 |
| 2025-05-12 | $9.14 | $11.16 | 30,777 |
| 2025-05-09 | $8.98 | $10.96 | 4,545 |
| 2025-05-08 | $9.05 | $11.05 | 12,431 |
| 2025-05-07 | $9.09 | $11.10 | 1,444 |
| 2025-05-06 | $9.39 | $11.46 | 3,073 |
| 2025-05-05 | $9.23 | $11.27 | 4,725 |
| 2025-05-02 | $9.20 | $11.23 | 6,700 |
| 2025-05-01 | $9.07 | $11.07 | 37,150 |
| 2025-04-30 | $8.98 | $10.96 | 5,732 |
| 2025-04-29 | $8.90 | $10.86 | 2,936 |
| 2025-04-28 | $8.90 | $10.86 | 8,876 |
| 2025-04-25 | $8.70 | $10.61 | 101 |
| 2025-04-24 | $8.56 | $10.45 | 575 |
| 2025-04-23 | $8.67 | $10.58 | 1,510 |
| 2025-04-22 | $8.55 | $10.44 | 15,405 |
| 2025-04-21 | $8.36 | $10.20 | 1,700 |
| 2025-04-17 | $8.52 | $10.40 | 234 |
| 2025-04-16 | $8.59 | $10.49 | 900 |
| 2025-04-15 | $9.15 | $11.17 | 10,596 |
| 2025-04-14 | $8.84 | $10.79 | 124,280 |
| 2025-04-11 | $8.25 | $10.07 | 14,275 |
| 2025-04-10 | $8.57 | $10.46 | 22,020 |
| 2025-04-09 | $8.50 | $10.38 | 50,196 |
| 2025-04-08 | $8.40 | $10.25 | 7,307 |
| 2025-04-07 | $8.15 | $9.95 | 12,951 |
| 2025-04-04 | $8.32 | $10.16 | 14,078 |
| 2025-04-03 | $9.28 | $11.33 | 15,186 |
| 2025-04-02 | $9.74 | $11.89 | 3,007 |
| 2025-04-01 | $9.64 | $11.77 | 20,915 |
| 2025-03-31 | $9.52 | $11.63 | 11,458 |
| 2025-03-28 | $9.76 | $11.91 | 1,483 |
| 2025-03-27 | $9.82 | $11.99 | 1,069 |
| 2025-03-26 | $9.75 | $11.90 | 3,700 |
| 2025-03-25 | $9.91 | $12.10 | 63,528 |
| 2025-03-24 | $9.90 | $12.08 | 8,890 |
| 2025-03-21 | $9.50 | $11.60 | 1,720 |
| 2025-03-20 | $9.59 | $11.71 | 8,775 |
| 2025-03-19 | $9.57 | $11.68 | 18,674 |
| 2025-03-18 | $9.17 | $11.19 | 7,756 |
| 2025-03-17 | $8.99 | $10.97 | 11,127 |
| 2025-03-14 | $8.80 | $10.74 | 30,830 |
| 2025-03-13 | $8.15 | $9.95 | 44,798 |
| 2025-03-12 | $8.00 | $9.77 | 16,973 |
| 2025-03-11 | $7.96 | $9.72 | 50,115 |
| 2025-03-10 | $8.10 | $9.89 | 19,650 |
| 2025-03-07 | $8.22 | $10.03 | 65,880 |
| 2025-03-06 | $8.45 | $10.31 | 50,861 |
| 2025-03-05 | $8.79 | $10.73 | 23,371 |
| 2025-03-04 | $8.75 | $10.68 | 79,542 |
| 2025-03-03 | $9.00 | $10.99 | 45,517 |
| 2025-02-28 | $9.19 | $11.22 | 17,105 |
| 2025-02-27 | $9.23 | $11.26 | 9,568 |
| 2025-02-26 | $9.40 | $11.47 | 12,295 |
| 2025-02-25 | $9.39 | $11.46 | 32,398 |
| 2025-02-24 | $9.55 | $11.66 | 158,236 |
| 2025-02-21 | $9.69 | $11.83 | 54,397 |
| 2025-02-20 | $9.60 | $11.72 | 11,630 |
| 2025-02-19 | $9.43 | $11.51 | 23,286 |
| 2025-02-18 | $9.70 | $11.84 | 2,645 |
| 2025-02-14 | $9.60 | $11.72 | 233,133 |
| 2025-02-13 | $9.85 | $12.02 | 8,084 |
| 2025-02-12 | $9.70 | $11.84 | 3,406 |
| 2025-02-11 | $9.47 | $11.56 | 13,728 |
| 2025-02-10 | $9.65 | $11.78 | 5,005 |
| 2025-02-07 | $9.80 | $11.96 | 13,698 |
| 2025-02-06 | $9.90 | $12.08 | 164,728 |
| 2025-02-05 | $9.15 | $11.17 | 22,770 |
| 2025-02-04 | $9.20 | $11.23 | 56,112 |
| 2025-02-03 | $8.90 | $10.86 | 6,528 |
| 2025-01-31 | $8.98 | $10.96 | 3,170 |
| 2025-01-30 | $8.88 | $10.83 | 3,414 |
| 2025-01-29 | $9.20 | $11.23 | 7,215 |
| 2025-01-28 | $9.50 | $11.60 | 17,974 |
| 2025-01-27 | $9.25 | $11.29 | 35,723 |
| 2025-01-24 | $9.50 | $11.60 | 30,341 |
| 2025-01-23 | $9.90 | $12.08 | 325 |
| 2025-01-22 | $9.77 | $11.92 | 1,013 |
| 2025-01-21 | $9.95 | $12.15 | 120,046 |
| 2025-01-17 | $9.85 | $12.02 | 39,242 |
| 2025-01-16 | $9.85 | $12.02 | 22,827 |
| 2025-01-15 | $9.70 | $11.84 | 167,943 |
| 2025-01-14 | $9.85 | $12.02 | 17,960 |
| 2025-01-13 | $9.60 | $11.72 | 29,931 |
| 2025-01-10 | $9.74 | $11.89 | 665,338 |
| 2025-01-08 | $9.65 | $11.78 | 834,232 |
| 2025-01-07 | $9.65 | $11.78 | 1,047,070 |
| 2025-01-06 | $9.80 | $11.96 | 75,863 |
| 2025-01-03 | $9.94 | $12.13 | 71,971 |
| 2025-01-02 | $9.13 | $11.14 | 63,431 |