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 | $13.69 | $13.69 | 1,100 |
| 2025-12-30 | $13.50 | $13.50 | 3,200 |
| 2025-12-29 | $13.45 | $13.45 | 700 |
| 2025-12-26 | $13.54 | $13.54 | 1,800 |
| 2025-12-24 | $13.45 | $13.45 | 4,200 |
| 2025-12-23 | $13.25 | $13.25 | 4,800 |
| 2025-12-22 | $13.30 | $13.30 | 13,600 |
| 2025-12-19 | $13.32 | $13.32 | 3,200 |
| 2025-12-18 | $13.27 | $13.27 | 600 |
| 2025-12-17 | $13.15 | $13.15 | 9,600 |
| 2025-12-16 | $13.29 | $13.29 | 9,600 |
| 2025-12-15 | $12.97 | $12.97 | 10,300 |
| 2025-12-12 | $13.00 | $13.00 | 3,100 |
| 2025-12-11 | $13.32 | $13.32 | 18,300 |
| 2025-12-10 | $13.38 | $13.38 | 3,400 |
| 2025-12-09 | $13.46 | $13.46 | 8,000 |
| 2025-12-08 | $13.25 | $13.25 | 1,800 |
| 2025-12-05 | $13.30 | $13.30 | 4,000 |
| 2025-12-04 | $13.68 | $13.68 | 1,000 |
| 2025-12-03 | $13.64 | $13.64 | 16,800 |
| 2025-12-02 | $13.40 | $13.40 | 22,300 |
| 2025-12-01 | $13.59 | $13.59 | 2,800 |
| 2025-11-28 | $13.30 | $13.30 | 5,400 |
| 2025-11-26 | $13.05 | $13.05 | 13,200 |
| 2025-11-25 | $13.08 | $13.08 | 41,200 |
| 2025-11-24 | $13.50 | $13.50 | 5,000 |
| 2025-11-21 | $13.55 | $13.55 | 32,500 |
| 2025-11-20 | $14.00 | $14.00 | 170,600 |
| 2025-11-19 | $14.70 | $14.70 | 61,800 |
| 2025-11-18 | $13.55 | $13.55 | 14,800 |
| 2025-11-17 | $14.15 | $14.15 | 0 |
| 2025-11-14 | $14.15 | $14.15 | 12,700 |
| 2025-11-13 | $13.56 | $13.56 | 19,700 |
| 2025-11-12 | $14.30 | $14.30 | 7,200 |
| 2025-11-11 | $14.50 | $14.50 | 18,300 |
| 2025-11-10 | $14.50 | $14.50 | 16,500 |
| 2025-11-07 | $14.50 | $14.50 | 8,200 |
| 2025-11-06 | $14.30 | $14.30 | 27,700 |
| 2025-11-05 | $14.51 | $14.51 | 593,700 |
| 2025-11-04 | $14.65 | $14.65 | 19,200 |
| 2025-11-03 | $14.74 | $14.74 | 300 |
| 2025-10-31 | $14.50 | $14.50 | 21,900 |
| 2025-10-30 | $14.55 | $14.55 | 5,200 |
| 2025-10-29 | $14.65 | $14.65 | 20,300 |
| 2025-10-28 | $14.85 | $14.85 | 43,800 |
| 2025-10-27 | $15.29 | $15.29 | 2,300 |
| 2025-10-24 | $15.00 | $15.00 | 12,000 |
| 2025-10-23 | $15.11 | $15.11 | 1,800 |
| 2025-10-22 | $15.00 | $15.00 | 8,200 |
| 2025-10-21 | $14.92 | $14.92 | 681,300 |
| 2025-10-20 | $15.08 | $15.08 | 7,300 |
| 2025-10-17 | $15.00 | $15.00 | 7,000 |
| 2025-10-16 | $14.76 | $14.76 | 7,400 |
| 2025-10-15 | $14.87 | $14.87 | 1,400 |
| 2025-10-14 | $14.55 | $14.55 | 23,700 |
| 2025-10-13 | $14.84 | $14.84 | 6,400 |
| 2025-10-10 | $14.87 | $14.87 | 5,800 |
| 2025-10-09 | $14.90 | $14.90 | 5,800 |
| 2025-10-08 | $14.75 | $14.75 | 10,200 |
| 2025-10-07 | $15.00 | $15.00 | 8,900 |
| 2025-10-06 | $15.00 | $15.00 | 35,000 |
| 2025-10-03 | $15.25 | $15.25 | 10,200 |
| 2025-10-02 | $14.88 | $14.88 | 4,300 |
| 2025-10-01 | $15.15 | $15.15 | 4,900 |
| 2025-09-30 | $14.85 | $14.85 | 4,000 |
| 2025-09-29 | $15.16 | $15.16 | 6,500 |
| 2025-09-26 | $15.05 | $15.05 | 4,800 |
| 2025-09-25 | $14.90 | $14.90 | 5,500 |
| 2025-09-24 | $14.70 | $14.70 | 19,300 |
| 2025-09-23 | $14.50 | $14.50 | 10,900 |
| 2025-09-22 | $14.80 | $14.80 | 14,100 |
| 2025-09-19 | $14.93 | $14.93 | 9,200 |
| 2025-09-18 | $15.44 | $15.44 | 2,700 |
| 2025-09-17 | $15.10 | $15.10 | 11,500 |
| 2025-09-16 | $15.30 | $15.30 | 3,900 |
| 2025-09-15 | $14.90 | $14.90 | 28,300 |
| 2025-09-12 | $15.60 | $15.60 | 56,600 |
| 2025-09-11 | $15.40 | $15.40 | 65,900 |
| 2025-09-10 | $14.70 | $14.70 | 25,800 |
| 2025-09-09 | $15.02 | $15.02 | 35,400 |
| 2025-09-08 | $15.25 | $15.25 | 4,100 |
| 2025-09-05 | $15.30 | $15.30 | 79,900 |
| 2025-09-04 | $15.40 | $15.40 | 10,000 |
| 2025-09-03 | $15.35 | $15.35 | 37,900 |
| 2025-09-02 | $15.25 | $15.25 | 6,700 |
| 2025-08-29 | $15.20 | $15.20 | 54,100 |
| 2025-08-28 | $15.11 | $15.11 | 28,000 |
| 2025-08-27 | $14.96 | $14.96 | 7,300 |
| 2025-08-26 | $14.20 | $14.20 | 8,900 |
| 2025-08-25 | $14.75 | $14.75 | 3,300 |
| 2025-08-22 | $14.35 | $14.35 | 10,800 |
| 2025-08-21 | $14.69 | $14.69 | 2,500 |
| 2025-08-20 | $14.67 | $14.67 | 733,300 |
| 2025-08-19 | $14.75 | $14.75 | 8,200 |
| 2025-08-18 | $14.99 | $14.99 | 6,400 |
| 2025-08-15 | $15.05 | $15.05 | 4,700 |
| 2025-08-14 | $14.95 | $14.95 | 611,300 |
| 2025-08-13 | $14.80 | $14.80 | 24,800 |
| 2025-08-12 | $15.10 | $15.10 | 90,000 |
| 2025-08-11 | $15.60 | $15.60 | 138,300 |
| 2025-08-08 | $15.40 | $15.40 | 80,200 |
| 2025-08-07 | $13.90 | $13.90 | 4,000 |
| 2025-08-06 | $13.53 | $13.53 | 1,100 |
| 2025-08-05 | $13.55 | $13.55 | 16,600 |
| 2025-08-04 | $13.82 | $13.82 | 10,500 |
| 2025-08-01 | $13.38 | $13.38 | 46,000 |
| 2025-07-31 | $12.37 | $12.37 | 4,300 |
| 2025-07-30 | $12.31 | $12.31 | 0 |
| 2025-07-29 | $12.31 | $12.31 | 8,200 |
| 2025-07-28 | $12.20 | $12.20 | 15,600 |
| 2025-07-25 | $12.87 | $12.87 | 26,600 |
| 2025-07-24 | $13.75 | $13.75 | 1,300 |
| 2025-07-23 | $12.98 | $12.98 | 2,200 |
| 2025-07-22 | $12.67 | $12.67 | 19,800 |
| 2025-07-21 | $12.90 | $12.90 | 13,000 |
| 2025-07-18 | $12.95 | $12.95 | 18,900 |
| 2025-07-17 | $13.15 | $13.15 | 3,900 |
| 2025-07-16 | $13.18 | $13.18 | 8,200 |
| 2025-07-15 | $13.29 | $13.29 | 8,600 |
| 2025-07-14 | $13.04 | $13.04 | 14,000 |
| 2025-07-11 | $13.01 | $13.01 | 2,800 |
| 2025-07-10 | $12.95 | $12.95 | 29,600 |
| 2025-07-09 | $12.66 | $12.66 | 1,900 |
| 2025-07-08 | $12.60 | $12.60 | 6,400 |
| 2025-07-07 | $12.54 | $12.54 | 9,500 |
| 2025-07-03 | $12.65 | $12.65 | 200 |
| 2025-07-02 | $12.65 | $12.65 | 21,800 |
| 2025-07-01 | $12.72 | $12.72 | 37,300 |
| 2025-06-30 | $12.52 | $12.52 | 6,300 |
| 2025-06-27 | $12.50 | $12.50 | 9,000 |
| 2025-06-26 | $12.21 | $12.21 | 26,300 |
| 2025-06-25 | $12.00 | $12.00 | 7,800 |
| 2025-06-24 | $12.10 | $12.10 | 11,900 |
| 2025-06-23 | $11.80 | $11.80 | 2,000 |
| 2025-06-20 | $11.81 | $11.81 | 6,500 |
| 2025-06-18 | $11.80 | $11.80 | 5,400 |
| 2025-06-17 | $12.00 | $12.00 | 2,300 |
| 2025-06-16 | $11.85 | $11.85 | 11,500 |
| 2025-06-13 | $11.75 | $11.75 | 20,200 |
| 2025-06-12 | $11.91 | $11.91 | 10,300 |
| 2025-06-11 | $11.60 | $11.60 | 100,300 |
| 2025-06-10 | $11.15 | $11.15 | 800 |
| 2025-06-09 | $11.30 | $11.30 | 400 |
| 2025-06-06 | $11.06 | $11.06 | 12,900 |
| 2025-06-05 | $11.10 | $11.10 | 20,200 |
| 2025-06-04 | $10.95 | $10.95 | 34,400 |
| 2025-06-03 | $11.91 | $11.91 | 25,200 |
| 2025-06-02 | $12.48 | $12.48 | 20,900 |
| 2025-05-30 | $11.74 | $11.74 | 20,000 |
| 2025-05-29 | $11.74 | $11.74 | 16,200 |
| 2025-05-28 | $11.91 | $11.91 | 105,300 |
| 2025-05-27 | $11.50 | $11.50 | 59,200 |
| 2025-05-23 | $11.30 | $11.30 | 38,300 |
| 2025-05-22 | $11.40 | $11.40 | 401,900 |
| 2025-05-21 | $10.00 | $10.00 | 400 |
| 2025-05-20 | $10.24 | $10.24 | 9,200 |
| 2025-05-19 | $9.80 | $9.80 | 1,100 |
| 2025-05-16 | $10.00 | $10.00 | 500 |
| 2025-05-15 | $9.95 | $9.95 | 5,500 |
| 2025-05-14 | $9.93 | $9.93 | 15,000 |
| 2025-05-13 | $10.09 | $10.09 | 6,900 |
| 2025-05-12 | $10.18 | $10.18 | 8,400 |
| 2025-05-09 | $10.15 | $10.15 | 100 |
| 2025-05-08 | $10.05 | $10.05 | 16,400 |
| 2025-05-07 | $10.02 | $10.02 | 3,400 |
| 2025-05-06 | $10.12 | $10.12 | 6,400 |
| 2025-05-05 | $10.09 | $10.09 | 2,800 |
| 2025-05-02 | $9.95 | $9.95 | 13,800 |
| 2025-05-01 | $9.97 | $9.97 | 3,200 |
| 2025-04-30 | $9.88 | $9.88 | 1,300 |
| 2025-04-29 | $9.87 | $9.87 | 5,700 |
| 2025-04-28 | $9.80 | $9.80 | 6,900 |
| 2025-04-25 | $9.59 | $9.59 | 1,100 |
| 2025-04-24 | $9.23 | $9.23 | 3,900 |
| 2025-04-23 | $9.50 | $9.50 | 1,600 |
| 2025-04-22 | $9.35 | $9.35 | 7,600 |
| 2025-04-21 | $9.25 | $9.25 | 7,100 |
| 2025-04-17 | $9.37 | $9.37 | 3,600 |
| 2025-04-16 | $9.35 | $9.35 | 500 |
| 2025-04-15 | $9.68 | $9.68 | 3,600 |
| 2025-04-14 | $9.67 | $9.67 | 35,100 |
| 2025-04-11 | $9.16 | $9.16 | 23,700 |
| 2025-04-10 | $9.10 | $9.10 | 16,900 |
| 2025-04-09 | $9.25 | $9.25 | 77,600 |
| 2025-04-08 | $8.73 | $8.73 | 14,200 |
| 2025-04-07 | $8.85 | $8.85 | 39,400 |
| 2025-04-04 | $8.75 | $8.75 | 22,300 |
| 2025-04-03 | $9.68 | $9.68 | 39,500 |
| 2025-04-02 | $10.11 | $10.11 | 1,500 |
| 2025-04-01 | $10.08 | $10.08 | 23,400 |
| 2025-03-31 | $10.10 | $10.10 | 32,600 |
| 2025-03-28 | $10.25 | $10.25 | 4,600 |
| 2025-03-27 | $10.45 | $10.45 | 700 |
| 2025-03-26 | $10.45 | $10.45 | 9,600 |
| 2025-03-25 | $10.50 | $10.50 | 36,600 |
| 2025-03-24 | $10.55 | $10.55 | 17,000 |
| 2025-03-21 | $10.05 | $10.05 | 5,300 |
| 2025-03-20 | $10.03 | $10.03 | 9,400 |
| 2025-03-19 | $10.05 | $10.05 | 37,300 |
| 2025-03-18 | $9.71 | $9.71 | 16,900 |
| 2025-03-17 | $9.60 | $9.60 | 14,900 |
| 2025-03-14 | $9.49 | $9.49 | 69,100 |
| 2025-03-13 | $8.88 | $8.88 | 513,900 |
| 2025-03-12 | $8.62 | $8.62 | 12,800 |
| 2025-03-11 | $8.90 | $8.90 | 3,700 |
| 2025-03-10 | $8.70 | $8.70 | 103,400 |
| 2025-03-07 | $9.24 | $9.24 | 15,300 |
| 2025-03-06 | $9.10 | $9.10 | 4,400 |
| 2025-03-05 | $9.35 | $9.35 | 112,700 |
| 2025-03-04 | $9.32 | $9.32 | 30,800 |
| 2025-03-03 | $9.59 | $9.59 | 17,100 |
| 2025-02-28 | $9.90 | $9.90 | 6,500 |
| 2025-02-27 | $10.10 | $10.10 | 3,000 |
| 2025-02-26 | $10.19 | $10.19 | 2,100 |
| 2025-02-25 | $10.28 | $10.28 | 12,400 |
| 2025-02-24 | $10.30 | $10.30 | 3,500 |
| 2025-02-21 | $10.45 | $10.45 | 9,000 |
| 2025-02-20 | $10.51 | $10.51 | 2,700 |
| 2025-02-19 | $10.35 | $10.35 | 16,800 |
| 2025-02-18 | $10.47 | $10.47 | 195,900 |
| 2025-02-14 | $10.55 | $10.55 | 7,000 |
| 2025-02-13 | $10.20 | $10.20 | 251,600 |
| 2025-02-12 | $10.34 | $10.34 | 8,200 |
| 2025-02-11 | $10.55 | $10.55 | 37,500 |
| 2025-02-10 | $10.35 | $10.35 | 4,500 |
| 2025-02-07 | $10.45 | $10.45 | 27,700 |
| 2025-02-06 | $10.35 | $10.35 | 42,400 |
| 2025-02-05 | $10.00 | $10.00 | 1,100 |
| 2025-02-04 | $9.96 | $9.96 | 8,700 |
| 2025-02-03 | $9.53 | $9.53 | 6,900 |
| 2025-01-31 | $9.62 | $9.62 | 3,700 |
| 2025-01-30 | $9.53 | $9.53 | 13,900 |
| 2025-01-29 | $9.57 | $9.57 | 14,700 |
| 2025-01-28 | $10.38 | $10.38 | 8,200 |
| 2025-01-27 | $10.00 | $10.00 | 7,800 |
| 2025-01-24 | $10.20 | $10.20 | 18,200 |
| 2025-01-23 | $10.55 | $10.55 | 18,400 |
| 2025-01-22 | $10.38 | $10.38 | 26,500 |
| 2025-01-21 | $10.78 | $10.78 | 65,700 |
| 2025-01-17 | $10.66 | $10.66 | 14,900 |
| 2025-01-16 | $10.72 | $10.72 | 36,700 |
| 2025-01-15 | $10.73 | $10.73 | 30,200 |
| 2025-01-14 | $10.55 | $10.55 | 26,000 |
| 2025-01-13 | $10.31 | $10.31 | 11,800 |
| 2025-01-10 | $10.37 | $10.37 | 117,600 |
| 2025-01-08 | $10.22 | $10.22 | 6,600 |
| 2025-01-07 | $10.25 | $10.25 | 20,000 |
| 2025-01-06 | $10.48 | $10.48 | 95,700 |
| 2025-01-03 | $10.49 | $10.49 | 102,500 |
| 2025-01-02 | $9.88 | $9.88 | 2,800 |