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
- 2018-11-23 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 | $13.06 | $13.05 | 9,400 |
| 2025-12-30 | $13.25 | $13.25 | 3,600 |
| 2025-12-29 | $13.43 | $13.43 | 3,700 |
| 2025-12-26 | $13.20 | $13.20 | 1,600 |
| 2025-12-24 | $13.24 | $13.24 | 2,200 |
| 2025-12-23 | $13.14 | $13.14 | 1,100 |
| 2025-12-22 | $13.07 | $13.07 | 2,600 |
| 2025-12-19 | $13.23 | $13.23 | 3,900 |
| 2025-12-18 | $12.80 | $12.80 | 400 |
| 2025-12-17 | $12.80 | $12.80 | 200 |
| 2025-12-16 | $12.43 | $12.43 | 23,600 |
| 2025-12-15 | $11.95 | $11.95 | 600 |
| 2025-12-12 | $13.11 | $13.11 | 1,800 |
| 2025-12-11 | $12.85 | $12.85 | 2,700 |
| 2025-12-10 | $12.25 | $12.25 | 1,200 |
| 2025-12-09 | $12.50 | $12.50 | 1,000 |
| 2025-12-08 | $12.25 | $12.25 | 7,300 |
| 2025-12-05 | $12.51 | $12.51 | 500 |
| 2025-12-04 | $12.25 | $12.25 | 1,300 |
| 2025-12-03 | $12.28 | $12.28 | 600 |
| 2025-12-02 | $12.63 | $12.63 | 1,500 |
| 2025-12-01 | $13.00 | $13.00 | 2,600 |
| 2025-11-28 | $13.10 | $13.10 | 1,300 |
| 2025-11-26 | $13.10 | $13.10 | 900 |
| 2025-11-25 | $12.43 | $12.43 | 8,200 |
| 2025-11-24 | $12.53 | $12.53 | 200 |
| 2025-11-21 | $12.40 | $12.40 | 900 |
| 2025-11-20 | $12.45 | $12.45 | 700 |
| 2025-11-19 | $12.00 | $12.00 | 200 |
| 2025-11-18 | $12.35 | $12.35 | 1,900 |
| 2025-11-17 | $13.03 | $13.03 | 800 |
| 2025-11-14 | $13.50 | $13.50 | 300 |
| 2025-11-13 | $13.01 | $13.01 | 16,600 |
| 2025-11-12 | $12.80 | $12.80 | 5,100 |
| 2025-11-11 | $12.78 | $12.78 | 0 |
| 2025-11-10 | $12.78 | $12.78 | 32,200 |
| 2025-11-07 | $12.50 | $12.50 | 1,100 |
| 2025-11-06 | $12.25 | $12.25 | 1,800 |
| 2025-11-05 | $13.11 | $13.11 | 700 |
| 2025-11-04 | $12.79 | $12.79 | 0 |
| 2025-11-03 | $12.79 | $12.79 | 0 |
| 2025-10-31 | $12.79 | $12.79 | 0 |
| 2025-10-30 | $12.79 | $12.79 | 121,800 |
| 2025-10-29 | $12.50 | $12.50 | 0 |
| 2025-10-28 | $12.50 | $12.50 | 300 |
| 2025-10-27 | $13.20 | $13.20 | 4,400 |
| 2025-10-24 | $13.00 | $13.00 | 0 |
| 2025-10-23 | $13.00 | $13.00 | 3,600 |
| 2025-10-22 | $12.73 | $12.73 | 10,500 |
| 2025-10-21 | $12.30 | $12.30 | 11,500 |
| 2025-10-20 | $13.55 | $13.55 | 10,800 |
| 2025-10-17 | $12.65 | $12.65 | 13,000 |
| 2025-10-16 | $12.60 | $12.60 | 10,900 |
| 2025-10-15 | $12.05 | $12.05 | 46,300 |
| 2025-10-14 | $12.58 | $12.58 | 11,000 |
| 2025-10-13 | $13.05 | $13.05 | 10,500 |
| 2025-10-10 | $12.24 | $12.24 | 11,700 |
| 2025-10-09 | $13.17 | $13.17 | 10,700 |
| 2025-10-08 | $13.25 | $13.25 | 13,900 |
| 2025-10-07 | $13.40 | $13.40 | 1,600 |
| 2025-10-06 | $13.19 | $13.19 | 149,200 |
| 2025-10-03 | $13.11 | $13.11 | 10,200 |
| 2025-10-02 | $13.27 | $13.27 | 13,600 |
| 2025-10-01 | $13.25 | $13.25 | 600 |
| 2025-09-30 | $13.03 | $13.03 | 30,900 |
| 2025-09-29 | $13.23 | $13.23 | 1,400 |
| 2025-09-26 | $13.20 | $13.20 | 0 |
| 2025-09-25 | $13.20 | $13.20 | 2,700 |
| 2025-09-24 | $13.04 | $13.04 | 200 |
| 2025-09-23 | $12.67 | $12.67 | 300 |
| 2025-09-22 | $12.61 | $12.61 | 4,500 |
| 2025-09-19 | $13.47 | $13.47 | 1,200 |
| 2025-09-18 | $13.00 | $13.00 | 5,500 |
| 2025-09-17 | $13.04 | $13.04 | 14,300 |
| 2025-09-16 | $12.90 | $12.90 | 3,400 |
| 2025-09-15 | $12.52 | $12.52 | 13,300 |
| 2025-09-12 | $12.60 | $12.60 | 12,400 |
| 2025-09-11 | $12.65 | $12.65 | 6,600 |
| 2025-09-10 | $13.19 | $13.19 | 1,300 |
| 2025-09-09 | $12.96 | $12.96 | 700 |
| 2025-09-08 | $13.18 | $13.18 | 46,800 |
| 2025-09-05 | $13.00 | $13.00 | 400 |
| 2025-09-04 | $13.72 | $13.72 | 400 |
| 2025-09-03 | $13.70 | $13.70 | 300 |
| 2025-09-02 | $13.72 | $13.72 | 3,400 |
| 2025-08-29 | $13.40 | $13.40 | 2,500 |
| 2025-08-28 | $13.30 | $13.30 | 4,400 |
| 2025-08-27 | $15.30 | $15.30 | 7,800 |
| 2025-08-26 | $15.65 | $15.65 | 500 |
| 2025-08-25 | $16.16 | $16.16 | 2,600 |
| 2025-08-22 | $16.24 | $16.24 | 1,700 |
| 2025-08-21 | $15.08 | $15.08 | 6,300 |
| 2025-08-20 | $15.39 | $15.39 | 3,800 |
| 2025-08-19 | $15.18 | $15.18 | 8,800 |
| 2025-08-18 | $15.55 | $15.55 | 300 |
| 2025-08-15 | $15.42 | $15.42 | 3,500 |
| 2025-08-14 | $15.59 | $15.59 | 300 |
| 2025-08-13 | $15.34 | $15.34 | 500 |
| 2025-08-12 | $15.23 | $15.23 | 19,400 |
| 2025-08-11 | $15.08 | $15.08 | 600 |
| 2025-08-08 | $15.33 | $15.33 | 20,400 |
| 2025-08-07 | $15.69 | $15.69 | 4,100 |
| 2025-08-06 | $15.44 | $15.44 | 1,700 |
| 2025-08-05 | $15.39 | $15.39 | 3,100 |
| 2025-08-04 | $15.69 | $15.69 | 2,700 |
| 2025-08-01 | $15.81 | $15.81 | 1,500 |
| 2025-07-31 | $15.40 | $15.40 | 3,900 |
| 2025-07-30 | $15.45 | $15.45 | 260,200 |
| 2025-07-29 | $17.01 | $17.01 | 200 |
| 2025-07-28 | $17.04 | $17.04 | 400 |
| 2025-07-25 | $17.60 | $17.60 | 400 |
| 2025-07-24 | $16.50 | $16.50 | 5,700 |
| 2025-07-23 | $15.45 | $15.45 | 3,200 |
| 2025-07-22 | $15.91 | $15.91 | 200 |
| 2025-07-21 | $16.56 | $16.56 | 900 |
| 2025-07-18 | $16.42 | $16.42 | 500 |
| 2025-07-17 | $16.11 | $16.11 | 2,000 |
| 2025-07-16 | $15.80 | $15.80 | 0 |
| 2025-07-15 | $15.80 | $15.80 | 23,600 |
| 2025-07-14 | $15.40 | $15.40 | 2,600 |
| 2025-07-11 | $15.08 | $15.08 | 800 |
| 2025-07-10 | $15.00 | $15.00 | 1,400 |
| 2025-07-09 | $15.08 | $15.08 | 1,800 |
| 2025-07-08 | $16.03 | $16.03 | 100,200 |
| 2025-07-07 | $16.08 | $16.08 | 6,700 |
| 2025-07-03 | $16.50 | $16.50 | 0 |
| 2025-07-02 | $16.50 | $16.50 | 2,900 |
| 2025-07-01 | $15.58 | $15.58 | 1,900 |
| 2025-06-30 | $15.43 | $15.43 | 2,600 |
| 2025-06-27 | $16.58 | $16.58 | 700 |
| 2025-06-26 | $16.58 | $16.58 | 300 |
| 2025-06-25 | $16.58 | $16.58 | 4,500 |
| 2025-06-24 | $16.60 | $16.60 | 600 |
| 2025-06-23 | $16.20 | $16.20 | 4,400 |
| 2025-06-20 | $16.60 | $16.60 | 5,000 |
| 2025-06-18 | $17.65 | $17.65 | 0 |
| 2025-06-17 | $17.65 | $17.65 | 0 |
| 2025-06-16 | $17.65 | $17.65 | 8,000 |
| 2025-06-13 | $18.24 | $18.24 | 0 |
| 2025-06-12 | $18.24 | $18.24 | 0 |
| 2025-06-11 | $18.24 | $18.24 | 100 |
| 2025-06-10 | $19.35 | $19.35 | 9,400 |
| 2025-06-09 | $19.26 | $19.26 | 800 |
| 2025-06-06 | $18.48 | $18.48 | 300 |
| 2025-06-05 | $18.47 | $18.47 | 4,700 |
| 2025-06-04 | $18.10 | $18.10 | 300 |
| 2025-06-03 | $17.25 | $17.25 | 600 |
| 2025-06-02 | $17.37 | $17.37 | 200 |
| 2025-05-30 | $17.00 | $17.00 | 3,400 |
| 2025-05-29 | $16.50 | $16.50 | 0 |
| 2025-05-28 | $16.50 | $16.50 | 3,200 |
| 2025-05-27 | $16.72 | $16.72 | 2,300 |
| 2025-05-23 | $17.23 | $17.23 | 2,300 |
| 2025-05-22 | $17.77 | $17.77 | 4,000 |
| 2025-05-21 | $17.40 | $17.40 | 2,300 |
| 2025-05-20 | $17.00 | $17.00 | 500 |
| 2025-05-19 | $16.77 | $16.77 | 24,800 |
| 2025-05-16 | $17.67 | $17.67 | 900 |
| 2025-05-15 | $17.14 | $17.14 | 56,900 |
| 2025-05-14 | $17.83 | $17.83 | 1,300 |
| 2025-05-13 | $18.24 | $18.24 | 1,200 |
| 2025-05-12 | $18.05 | $18.05 | 7,800 |
| 2025-05-09 | $18.22 | $18.22 | 0 |
| 2025-05-08 | $18.22 | $18.22 | 2,000 |
| 2025-05-07 | $17.40 | $17.40 | 600 |
| 2025-05-06 | $17.53 | $17.53 | 2,100 |
| 2025-05-05 | $17.10 | $17.10 | 4,600 |
| 2025-05-02 | $16.69 | $16.69 | 800 |
| 2025-05-01 | $16.75 | $16.75 | 0 |
| 2025-04-30 | $16.75 | $16.75 | 0 |
| 2025-04-29 | $16.75 | $16.75 | 1,900 |
| 2025-04-28 | $16.20 | $16.20 | 2,500 |
| 2025-04-25 | $16.86 | $16.86 | 0 |
| 2025-04-24 | $16.86 | $16.86 | 2,100 |
| 2025-04-23 | $17.51 | $17.51 | 900 |
| 2025-04-22 | $15.95 | $15.95 | 5,000 |
| 2025-04-21 | $16.45 | $16.45 | 2,300 |
| 2025-04-17 | $17.22 | $17.22 | 60,800 |
| 2025-04-16 | $19.10 | $19.10 | 0 |
| 2025-04-15 | $19.10 | $19.10 | 800 |
| 2025-04-14 | $20.00 | $20.00 | 2,300 |
| 2025-04-11 | $17.30 | $17.30 | 5,100 |
| 2025-04-10 | $18.06 | $18.06 | 2,300 |
| 2025-04-09 | $19.30 | $19.30 | 6,300 |
| 2025-04-08 | $17.30 | $17.30 | 4,000 |
| 2025-04-07 | $16.88 | $16.88 | 2,600 |
| 2025-04-04 | $19.49 | $19.49 | 1,300 |
| 2025-04-03 | $19.00 | $19.00 | 19,300 |
| 2025-04-02 | $19.95 | $19.95 | 9,900 |
| 2025-04-01 | $20.70 | $20.70 | 400 |
| 2025-03-31 | $20.17 | $20.17 | 2,900 |
| 2025-03-28 | $20.54 | $20.54 | 2,700 |
| 2025-03-27 | $20.79 | $20.79 | 3,200 |
| 2025-03-26 | $21.85 | $21.85 | 600 |
| 2025-03-25 | $20.95 | $20.95 | 11,000 |
| 2025-03-24 | $20.83 | $20.83 | 90,600 |
| 2025-03-21 | $20.20 | $20.20 | 1,400 |
| 2025-03-20 | $22.00 | $22.00 | 0 |
| 2025-03-19 | $22.00 | $22.00 | 3,000 |
| 2025-03-18 | $23.89 | $23.89 | 3,400 |
| 2025-03-17 | $23.48 | $23.48 | 44,800 |
| 2025-03-14 | $22.50 | $22.50 | 169,700 |
| 2025-03-13 | $20.53 | $20.53 | 3,400 |
| 2025-03-12 | $22.00 | $22.00 | 900 |
| 2025-03-11 | $22.33 | $22.33 | 1,000 |
| 2025-03-10 | $21.55 | $21.55 | 3,000 |
| 2025-03-07 | $23.18 | $23.18 | 45,900 |
| 2025-03-06 | $22.87 | $22.87 | 2,600 |
| 2025-03-05 | $22.70 | $22.70 | 2,100 |
| 2025-03-04 | $20.01 | $20.01 | 44,700 |
| 2025-03-03 | $20.75 | $20.75 | 2,000 |
| 2025-02-28 | $20.80 | $20.80 | 11,200 |
| 2025-02-27 | $21.22 | $21.22 | 1,500 |
| 2025-02-26 | $22.13 | $22.13 | 188,900 |
| 2025-02-25 | $20.18 | $20.18 | 47,700 |
| 2025-02-24 | $20.51 | $20.51 | 8,100 |
| 2025-02-21 | $21.08 | $21.08 | 5,200 |
| 2025-02-20 | $21.00 | $21.00 | 34,300 |
| 2025-02-19 | $21.00 | $21.00 | 49,700 |
| 2025-02-18 | $22.10 | $22.10 | 3,200 |
| 2025-02-14 | $21.57 | $21.57 | 66,000 |
| 2025-02-13 | $20.53 | $20.53 | 45,300 |
| 2025-02-12 | $20.21 | $20.21 | 12,000 |
| 2025-02-11 | $20.85 | $20.85 | 17,700 |
| 2025-02-10 | $20.95 | $20.95 | 300 |
| 2025-02-07 | $19.21 | $19.21 | 17,000 |
| 2025-02-06 | $19.15 | $19.15 | 15,100 |
| 2025-02-05 | $19.70 | $19.70 | 300 |
| 2025-02-04 | $19.70 | $19.70 | 18,100 |
| 2025-02-03 | $18.26 | $18.26 | 6,800 |
| 2025-01-31 | $19.10 | $19.10 | 800 |
| 2025-01-30 | $19.98 | $19.98 | 1,400 |
| 2025-01-29 | $19.72 | $19.72 | 1,300 |
| 2025-01-28 | $19.00 | $19.00 | 500 |
| 2025-01-27 | $19.58 | $19.58 | 1,600 |
| 2025-01-24 | $19.67 | $19.67 | 500 |
| 2025-01-23 | $19.50 | $19.50 | 83,200 |
| 2025-01-22 | $20.00 | $20.00 | 4,200 |
| 2025-01-21 | $19.10 | $19.10 | 700 |
| 2025-01-17 | $19.40 | $19.40 | 300 |
| 2025-01-16 | $17.90 | $17.90 | 3,200 |
| 2025-01-15 | $19.80 | $19.80 | 700 |
| 2025-01-14 | $18.55 | $18.55 | 700 |
| 2025-01-13 | $17.50 | $17.50 | 400 |
| 2025-01-10 | $18.25 | $18.25 | 1,500 |
| 2025-01-08 | $18.25 | $18.25 | 16,300 |
| 2025-01-07 | $18.48 | $18.48 | 500 |
| 2025-01-06 | $19.58 | $19.58 | 2,300 |
| 2025-01-03 | $19.76 | $19.76 | 19,700 |
| 2025-01-02 | $19.53 | $19.53 | 0 |