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 | $13.25 | $16.81 | 11,743 |
| 2025-12-30 | $12.75 | $16.18 | 3,202 |
| 2025-12-29 | $12.70 | $16.12 | 4,000 |
| 2025-12-26 | $12.50 | $15.86 | 0 |
| 2025-12-24 | $12.50 | $15.86 | 0 |
| 2025-12-23 | $12.50 | $15.86 | 55,871 |
| 2025-12-22 | $12.49 | $15.85 | 0 |
| 2025-12-19 | $12.49 | $15.85 | 300 |
| 2025-12-18 | $12.35 | $15.67 | 0 |
| 2025-12-17 | $12.35 | $15.67 | 461 |
| 2025-12-16 | $12.85 | $16.31 | 2,240 |
| 2025-12-15 | $12.52 | $15.89 | 0 |
| 2025-12-12 | $12.52 | $15.89 | 1,601 |
| 2025-12-11 | $13.66 | $17.33 | 0 |
| 2025-12-10 | $13.66 | $17.33 | 0 |
| 2025-12-09 | $13.66 | $17.33 | 1,500 |
| 2025-12-08 | $13.03 | $16.54 | 210 |
| 2025-12-05 | $13.64 | $17.31 | 0 |
| 2025-12-04 | $13.64 | $17.31 | 0 |
| 2025-12-03 | $13.64 | $17.31 | 2,501 |
| 2025-12-02 | $12.99 | $16.48 | 9,096 |
| 2025-12-01 | $13.00 | $16.50 | 402 |
| 2025-11-28 | $13.00 | $16.50 | 1,027 |
| 2025-11-26 | $13.00 | $16.50 | 700 |
| 2025-11-25 | $12.93 | $16.41 | 400 |
| 2025-11-24 | $12.85 | $16.30 | 0 |
| 2025-11-21 | $12.85 | $16.30 | 101 |
| 2025-11-20 | $13.25 | $16.81 | 6,412 |
| 2025-11-19 | $13.26 | $16.83 | 6,399 |
| 2025-11-18 | $13.51 | $17.14 | 896 |
| 2025-11-17 | $14.15 | $17.96 | 0 |
| 2025-11-14 | $14.15 | $17.96 | 410 |
| 2025-11-13 | $13.06 | $16.58 | 21,380 |
| 2025-11-12 | $13.71 | $17.40 | 294 |
| 2025-11-11 | $13.70 | $17.39 | 3,330 |
| 2025-11-10 | $13.80 | $17.51 | 2,237 |
| 2025-11-07 | $13.85 | $17.58 | 2,946 |
| 2025-11-06 | $13.86 | $17.59 | 51,485 |
| 2025-11-05 | $14.30 | $18.15 | 210,762 |
| 2025-11-04 | $14.46 | $18.35 | 772 |
| 2025-11-03 | $14.35 | $18.21 | 0 |
| 2025-10-31 | $14.35 | $18.21 | 4,128 |
| 2025-10-30 | $14.65 | $18.59 | 79,606 |
| 2025-10-29 | $14.91 | $18.92 | 0 |
| 2025-10-28 | $14.91 | $18.92 | 0 |
| 2025-10-27 | $14.91 | $18.92 | 220 |
| 2025-10-24 | $14.55 | $18.46 | 7,000 |
| 2025-10-23 | $14.96 | $18.99 | 0 |
| 2025-10-22 | $14.96 | $18.99 | 8,461 |
| 2025-10-21 | $15.10 | $19.17 | 7,901 |
| 2025-10-20 | $15.00 | $19.04 | 200 |
| 2025-10-17 | $14.70 | $18.65 | 18,925 |
| 2025-10-16 | $14.45 | $18.34 | 5,241 |
| 2025-10-15 | $14.40 | $18.27 | 0 |
| 2025-10-14 | $14.40 | $18.27 | 10,040 |
| 2025-10-13 | $14.60 | $18.53 | 815 |
| 2025-10-10 | $14.68 | $18.63 | 340 |
| 2025-10-09 | $14.47 | $18.36 | 759 |
| 2025-10-08 | $14.65 | $18.59 | 1,200 |
| 2025-10-07 | $15.15 | $19.23 | 100 |
| 2025-10-06 | $15.00 | $19.04 | 1,400 |
| 2025-10-03 | $15.00 | $19.04 | 600 |
| 2025-10-02 | $14.60 | $18.53 | 0 |
| 2025-10-01 | $14.60 | $18.53 | 870 |
| 2025-09-30 | $14.75 | $18.72 | 4,204 |
| 2025-09-29 | $15.05 | $19.10 | 200 |
| 2025-09-26 | $15.00 | $19.04 | 5,201 |
| 2025-09-25 | $14.75 | $18.72 | 400 |
| 2025-09-24 | $15.00 | $19.04 | 606 |
| 2025-09-23 | $15.25 | $19.35 | 1,200 |
| 2025-09-22 | $15.10 | $19.16 | 0 |
| 2025-09-19 | $15.10 | $19.16 | 0 |
| 2025-09-18 | $15.10 | $19.16 | 800 |
| 2025-09-17 | $14.60 | $18.53 | 105,875 |
| 2025-09-16 | $15.00 | $19.04 | 1,055 |
| 2025-09-15 | $15.25 | $19.35 | 800 |
| 2025-09-12 | $15.20 | $19.29 | 717,951 |
| 2025-09-11 | $15.30 | $19.42 | 11,736 |
| 2025-09-10 | $14.86 | $18.85 | 110 |
| 2025-09-09 | $15.16 | $19.23 | 801 |
| 2025-09-08 | $15.29 | $19.40 | 299 |
| 2025-09-05 | $15.29 | $19.40 | 3,871 |
| 2025-09-04 | $15.55 | $19.73 | 1,770 |
| 2025-09-03 | $15.36 | $19.49 | 13,651 |
| 2025-09-02 | $15.33 | $19.45 | 700 |
| 2025-08-29 | $15.15 | $19.23 | 498 |
| 2025-08-28 | $14.95 | $18.97 | 11,441 |
| 2025-08-27 | $14.91 | $18.93 | 48,500 |
| 2025-08-26 | $14.15 | $17.96 | 300 |
| 2025-08-25 | $14.96 | $18.98 | 800 |
| 2025-08-22 | $14.96 | $18.98 | 6,700 |
| 2025-08-21 | $14.60 | $18.53 | 300 |
| 2025-08-20 | $14.60 | $18.53 | 137,539 |
| 2025-08-19 | $15.14 | $19.21 | 5,100 |
| 2025-08-18 | $14.51 | $18.41 | 803 |
| 2025-08-15 | $14.94 | $18.96 | 1,175 |
| 2025-08-14 | $14.94 | $18.96 | 125,516 |
| 2025-08-13 | $14.96 | $18.98 | 841 |
| 2025-08-12 | $15.35 | $19.48 | 1,425 |
| 2025-08-11 | $15.50 | $19.67 | 52,925 |
| 2025-08-08 | $14.78 | $18.76 | 72,958 |
| 2025-08-07 | $13.40 | $17.00 | 4,600 |
| 2025-08-06 | $13.14 | $16.67 | 0 |
| 2025-08-05 | $13.14 | $16.67 | 0 |
| 2025-08-04 | $13.14 | $16.67 | 1,911 |
| 2025-08-01 | $13.09 | $16.61 | 12,178 |
| 2025-07-31 | $12.00 | $15.23 | 0 |
| 2025-07-30 | $12.00 | $15.23 | 0 |
| 2025-07-29 | $12.00 | $15.23 | 700 |
| 2025-07-28 | $11.85 | $15.04 | 1,766 |
| 2025-07-25 | $12.00 | $15.23 | 50,620 |
| 2025-07-24 | $12.60 | $15.99 | 3,210 |
| 2025-07-23 | $12.75 | $16.18 | 0 |
| 2025-07-22 | $12.75 | $16.18 | 25,112 |
| 2025-07-21 | $12.50 | $15.86 | 1,400 |
| 2025-07-18 | $12.77 | $16.21 | 0 |
| 2025-07-17 | $12.77 | $16.21 | 200 |
| 2025-07-16 | $12.83 | $16.28 | 2,778 |
| 2025-07-15 | $12.58 | $15.97 | 1,245,012 |
| 2025-07-14 | $12.10 | $15.36 | 0 |
| 2025-07-11 | $12.10 | $15.36 | 0 |
| 2025-07-10 | $12.10 | $15.36 | 2,720 |
| 2025-07-09 | $12.10 | $15.36 | 300 |
| 2025-07-08 | $11.63 | $14.76 | 3,150 |
| 2025-07-07 | $11.95 | $15.16 | 0 |
| 2025-07-03 | $11.95 | $15.16 | 1,100 |
| 2025-07-02 | $11.81 | $14.99 | 2,350 |
| 2025-07-01 | $12.04 | $15.28 | 270 |
| 2025-06-30 | $12.00 | $15.23 | 2,826 |
| 2025-06-27 | $12.00 | $15.23 | 1,333 |
| 2025-06-26 | $11.90 | $15.10 | 6,993 |
| 2025-06-25 | $11.80 | $14.97 | 0 |
| 2025-06-24 | $11.80 | $14.97 | 100 |
| 2025-06-23 | $11.57 | $14.68 | 0 |
| 2025-06-20 | $11.57 | $14.68 | 4,547 |
| 2025-06-18 | $11.40 | $14.47 | 10,700 |
| 2025-06-17 | $11.78 | $14.95 | 335 |
| 2025-06-16 | $11.73 | $14.89 | 117 |
| 2025-06-13 | $11.54 | $14.64 | 2,020 |
| 2025-06-12 | $11.55 | $14.66 | 32,465 |
| 2025-06-11 | $11.54 | $14.64 | 22,641 |
| 2025-06-10 | $10.93 | $13.86 | 1,410 |
| 2025-06-09 | $11.09 | $14.07 | 796 |
| 2025-06-06 | $10.70 | $13.58 | 2,390 |
| 2025-06-05 | $10.80 | $13.71 | 4,510 |
| 2025-06-04 | $10.75 | $13.64 | 1,018 |
| 2025-06-03 | $11.53 | $14.63 | 2,650 |
| 2025-06-02 | $11.80 | $14.97 | 4,900 |
| 2025-05-30 | $11.65 | $14.78 | 102 |
| 2025-05-29 | $11.59 | $14.71 | 4,460 |
| 2025-05-28 | $12.00 | $15.23 | 5,574 |
| 2025-05-27 | $11.43 | $14.50 | 3,730 |
| 2025-05-23 | $11.50 | $14.59 | 3,487 |
| 2025-05-22 | $11.25 | $14.28 | 6,940 |
| 2025-05-21 | $9.89 | $12.56 | 950 |
| 2025-05-20 | $10.18 | $12.92 | 700 |
| 2025-05-19 | $9.70 | $12.31 | 500 |
| 2025-05-16 | $9.90 | $12.56 | 2,150 |
| 2025-05-15 | $9.90 | $12.56 | 1,500 |
| 2025-05-14 | $9.80 | $12.44 | 100 |
| 2025-05-13 | $9.98 | $12.66 | 200 |
| 2025-05-12 | $10.15 | $12.88 | 600 |
| 2025-05-09 | $10.19 | $12.93 | 205 |
| 2025-05-08 | $9.85 | $12.50 | 9,884 |
| 2025-05-07 | $10.00 | $12.69 | 2,200 |
| 2025-05-06 | $10.04 | $12.74 | 1,890 |
| 2025-05-05 | $9.94 | $12.61 | 4,228 |
| 2025-05-02 | $9.60 | $12.18 | 120 |
| 2025-05-01 | $9.95 | $12.62 | 1,935 |
| 2025-04-30 | $9.91 | $12.58 | 7,739 |
| 2025-04-29 | $9.73 | $12.35 | 6,853 |
| 2025-04-28 | $9.51 | $12.07 | 13,256 |
| 2025-04-25 | $9.10 | $11.55 | 2,300 |
| 2025-04-24 | $8.90 | $11.29 | 5,150 |
| 2025-04-23 | $9.15 | $11.61 | 5,717 |
| 2025-04-22 | $8.90 | $11.29 | 200 |
| 2025-04-21 | $9.15 | $11.61 | 242 |
| 2025-04-17 | $9.34 | $11.85 | 7,445 |
| 2025-04-16 | $8.77 | $11.13 | 300 |
| 2025-04-15 | $9.30 | $11.80 | 0 |
| 2025-04-14 | $9.30 | $11.80 | 3,366 |
| 2025-04-11 | $8.80 | $11.17 | 108 |
| 2025-04-10 | $8.90 | $11.29 | 275 |
| 2025-04-09 | $9.20 | $11.68 | 13,305 |
| 2025-04-08 | $8.54 | $10.84 | 575 |
| 2025-04-07 | $8.88 | $11.27 | 4,234 |
| 2025-04-04 | $8.51 | $10.80 | 2,032 |
| 2025-04-03 | $9.55 | $12.12 | 1,001 |
| 2025-04-02 | $9.80 | $12.44 | 0 |
| 2025-04-01 | $9.80 | $12.44 | 533 |
| 2025-03-31 | $10.29 | $13.06 | 5,090 |
| 2025-03-28 | $10.10 | $12.82 | 5,700 |
| 2025-03-27 | $10.49 | $13.31 | 100 |
| 2025-03-26 | $10.39 | $13.18 | 2,100 |
| 2025-03-25 | $10.40 | $13.20 | 1,001 |
| 2025-03-24 | $10.59 | $13.44 | 1,014 |
| 2025-03-21 | $9.99 | $12.68 | 0 |
| 2025-03-20 | $9.99 | $12.68 | 0 |
| 2025-03-19 | $9.99 | $12.68 | 4,181 |
| 2025-03-18 | $9.64 | $12.23 | 103 |
| 2025-03-17 | $9.44 | $11.98 | 7,324 |
| 2025-03-14 | $9.25 | $11.74 | 8,694 |
| 2025-03-13 | $8.70 | $11.04 | 1,450 |
| 2025-03-12 | $8.76 | $11.12 | 0 |
| 2025-03-11 | $8.76 | $11.12 | 6,321 |
| 2025-03-10 | $8.70 | $11.04 | 96,496 |
| 2025-03-07 | $9.20 | $11.68 | 841 |
| 2025-03-06 | $9.34 | $11.85 | 0 |
| 2025-03-05 | $9.34 | $11.85 | 200 |
| 2025-03-04 | $9.29 | $11.79 | 9,000 |
| 2025-03-03 | $9.73 | $12.35 | 200 |
| 2025-02-28 | $9.50 | $12.06 | 400 |
| 2025-02-27 | $9.76 | $12.39 | 4,200 |
| 2025-02-26 | $10.30 | $13.07 | 0 |
| 2025-02-25 | $10.30 | $13.07 | 2,645 |
| 2025-02-24 | $10.50 | $13.32 | 2,700 |
| 2025-02-21 | $10.35 | $13.13 | 0 |
| 2025-02-20 | $10.35 | $13.13 | 480 |
| 2025-02-19 | $10.30 | $13.07 | 120 |
| 2025-02-18 | $10.29 | $13.06 | 999 |
| 2025-02-14 | $10.00 | $12.69 | 4,000 |
| 2025-02-13 | $10.71 | $13.59 | 1,353 |
| 2025-02-12 | $10.24 | $12.99 | 5,357 |
| 2025-02-11 | $10.24 | $12.99 | 0 |
| 2025-02-10 | $10.24 | $12.99 | 2,001 |
| 2025-02-07 | $10.25 | $13.01 | 12,942 |
| 2025-02-06 | $10.35 | $13.13 | 3,623 |
| 2025-02-05 | $9.97 | $12.65 | 100 |
| 2025-02-04 | $9.75 | $12.37 | 400 |
| 2025-02-03 | $9.38 | $11.90 | 903 |
| 2025-01-31 | $9.50 | $12.06 | 6,110 |
| 2025-01-30 | $9.00 | $11.42 | 8,236 |
| 2025-01-29 | $9.05 | $11.48 | 2,156 |
| 2025-01-28 | $9.83 | $12.48 | 1,560 |
| 2025-01-27 | $9.56 | $12.13 | 3,808 |
| 2025-01-24 | $9.76 | $12.39 | 13,811 |
| 2025-01-23 | $10.20 | $12.94 | 0 |
| 2025-01-22 | $10.20 | $12.94 | 800 |
| 2025-01-21 | $10.25 | $13.01 | 36,927 |
| 2025-01-17 | $10.52 | $13.35 | 10,922 |
| 2025-01-16 | $10.48 | $13.30 | 2,369 |
| 2025-01-15 | $10.40 | $13.20 | 1,150 |
| 2025-01-14 | $10.57 | $13.41 | 2,604 |
| 2025-01-13 | $10.36 | $13.15 | 6,505 |
| 2025-01-10 | $10.15 | $12.88 | 8,919 |
| 2025-01-08 | $10.13 | $12.86 | 5,895 |
| 2025-01-07 | $9.89 | $12.55 | 10,424 |
| 2025-01-06 | $9.90 | $12.56 | 77,370 |
| 2025-01-03 | $10.28 | $13.05 | 116,255 |
| 2025-01-02 | $9.99 | $12.68 | 0 |