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
- 2013-02-20 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 | $9.72 | $30.26 | 0 |
| 2025-12-30 | $9.72 | $30.26 | 0 |
| 2025-12-29 | $9.72 | $30.26 | 0 |
| 2025-12-26 | $9.72 | $30.26 | 3,237 |
| 2025-12-24 | $9.53 | $26.63 | 0 |
| 2025-12-23 | $9.53 | $26.63 | 0 |
| 2025-12-22 | $9.53 | $26.63 | 303 |
| 2025-12-19 | $9.08 | $25.38 | 0 |
| 2025-12-18 | $9.08 | $25.38 | 0 |
| 2025-12-17 | $9.08 | $25.38 | 2,251 |
| 2025-12-16 | $11.55 | $32.28 | 0 |
| 2025-12-15 | $11.55 | $32.28 | 0 |
| 2025-12-12 | $11.55 | $32.28 | 0 |
| 2025-12-11 | $11.55 | $32.28 | 0 |
| 2025-12-10 | $11.55 | $32.28 | 0 |
| 2025-12-09 | $11.55 | $32.28 | 0 |
| 2025-12-08 | $11.55 | $32.28 | 0 |
| 2025-12-05 | $11.55 | $32.28 | 0 |
| 2025-12-04 | $11.55 | $32.28 | 0 |
| 2025-12-03 | $11.55 | $32.28 | 0 |
| 2025-12-02 | $11.55 | $32.28 | 0 |
| 2025-12-01 | $11.55 | $32.28 | 0 |
| 2025-11-28 | $11.55 | $32.28 | 0 |
| 2025-11-26 | $11.55 | $32.28 | 0 |
| 2025-11-25 | $11.55 | $32.28 | 0 |
| 2025-11-24 | $11.55 | $32.28 | 0 |
| 2025-11-21 | $11.55 | $32.28 | 0 |
| 2025-11-20 | $11.55 | $31.02 | 101 |
| 2025-11-19 | $11.92 | $32.02 | 0 |
| 2025-11-18 | $11.92 | $32.02 | 0 |
| 2025-11-17 | $11.92 | $32.02 | 2,330 |
| 2025-11-14 | $11.00 | $29.54 | 0 |
| 2025-11-13 | $11.00 | $29.54 | 107 |
| 2025-11-12 | $10.48 | $28.15 | 0 |
| 2025-11-11 | $10.48 | $28.15 | 0 |
| 2025-11-10 | $10.48 | $28.15 | 0 |
| 2025-11-07 | $10.48 | $28.15 | 0 |
| 2025-11-06 | $10.48 | $28.15 | 0 |
| 2025-11-05 | $10.48 | $28.15 | 0 |
| 2025-11-04 | $10.48 | $28.15 | 0 |
| 2025-11-03 | $10.48 | $28.15 | 0 |
| 2025-10-31 | $10.48 | $28.15 | 0 |
| 2025-10-30 | $10.48 | $28.15 | 0 |
| 2025-10-29 | $10.48 | $28.15 | 0 |
| 2025-10-28 | $10.48 | $28.15 | 0 |
| 2025-10-27 | $10.48 | $28.15 | 0 |
| 2025-10-24 | $10.48 | $28.15 | 0 |
| 2025-10-23 | $10.48 | $28.15 | 0 |
| 2025-10-22 | $10.48 | $28.15 | 0 |
| 2025-10-21 | $10.48 | $28.15 | 0 |
| 2025-10-20 | $10.48 | $28.15 | 0 |
| 2025-10-17 | $10.48 | $28.15 | 0 |
| 2025-10-16 | $10.48 | $28.15 | 2,089 |
| 2025-10-15 | $11.38 | $30.56 | 0 |
| 2025-10-14 | $11.38 | $30.56 | 0 |
| 2025-10-13 | $11.38 | $30.56 | 0 |
| 2025-10-10 | $11.38 | $30.56 | 0 |
| 2025-10-09 | $11.38 | $30.56 | 0 |
| 2025-10-08 | $11.38 | $30.56 | 0 |
| 2025-10-07 | $11.38 | $30.56 | 0 |
| 2025-10-06 | $11.38 | $30.56 | 0 |
| 2025-10-03 | $11.38 | $30.56 | 108 |
| 2025-10-02 | $10.41 | $27.96 | 0 |
| 2025-10-01 | $10.41 | $27.96 | 0 |
| 2025-09-30 | $10.41 | $27.96 | 0 |
| 2025-09-29 | $10.41 | $27.96 | 1,310 |
| 2025-09-26 | $9.70 | $26.05 | 0 |
| 2025-09-25 | $9.70 | $26.05 | 0 |
| 2025-09-24 | $9.70 | $26.05 | 0 |
| 2025-09-23 | $9.70 | $26.05 | 0 |
| 2025-09-22 | $9.70 | $26.05 | 0 |
| 2025-09-19 | $9.70 | $26.05 | 0 |
| 2025-09-18 | $9.70 | $26.05 | 0 |
| 2025-09-17 | $9.70 | $26.05 | 0 |
| 2025-09-16 | $9.70 | $26.05 | 0 |
| 2025-09-15 | $9.70 | $26.05 | 179 |
| 2025-09-12 | $9.49 | $25.49 | 0 |
| 2025-09-11 | $9.49 | $25.49 | 0 |
| 2025-09-10 | $9.49 | $25.49 | 150 |
| 2025-09-09 | $9.68 | $26.01 | 0 |
| 2025-09-08 | $9.68 | $26.01 | 0 |
| 2025-09-05 | $9.68 | $26.01 | 0 |
| 2025-09-04 | $9.68 | $26.01 | 0 |
| 2025-09-03 | $9.68 | $26.01 | 0 |
| 2025-09-02 | $9.68 | $26.01 | 359 |
| 2025-08-29 | $9.65 | $25.90 | 0 |
| 2025-08-28 | $9.65 | $25.90 | 0 |
| 2025-08-27 | $9.65 | $25.90 | 0 |
| 2025-08-26 | $9.65 | $25.90 | 0 |
| 2025-08-25 | $9.65 | $25.90 | 0 |
| 2025-08-22 | $9.65 | $25.90 | 0 |
| 2025-08-21 | $9.65 | $25.90 | 0 |
| 2025-08-20 | $9.65 | $25.90 | 0 |
| 2025-08-19 | $9.65 | $25.90 | 111 |
| 2025-08-18 | $9.64 | $25.88 | 0 |
| 2025-08-15 | $9.64 | $25.88 | 0 |
| 2025-08-14 | $9.64 | $25.88 | 0 |
| 2025-08-13 | $9.64 | $25.88 | 0 |
| 2025-08-12 | $9.64 | $25.88 | 100 |
| 2025-08-11 | $9.50 | $25.52 | 0 |
| 2025-08-08 | $9.50 | $25.52 | 0 |
| 2025-08-07 | $9.50 | $25.52 | 0 |
| 2025-08-06 | $9.50 | $25.52 | 0 |
| 2025-08-05 | $9.50 | $25.52 | 103 |
| 2025-08-04 | $10.00 | $26.84 | 501 |
| 2025-08-01 | $9.81 | $26.34 | 0 |
| 2025-07-31 | $9.81 | $26.34 | 0 |
| 2025-07-30 | $9.81 | $26.34 | 161 |
| 2025-07-29 | $9.74 | $26.15 | 0 |
| 2025-07-28 | $9.74 | $26.15 | 0 |
| 2025-07-25 | $9.74 | $26.15 | 0 |
| 2025-07-24 | $9.74 | $26.15 | 0 |
| 2025-07-23 | $9.74 | $26.15 | 0 |
| 2025-07-22 | $9.74 | $26.15 | 0 |
| 2025-07-21 | $9.74 | $26.15 | 2,117 |
| 2025-07-18 | $9.25 | $24.84 | 223 |
| 2025-07-17 | $9.54 | $25.62 | 0 |
| 2025-07-16 | $9.54 | $25.62 | 0 |
| 2025-07-15 | $9.54 | $25.62 | 0 |
| 2025-07-14 | $9.54 | $25.62 | 0 |
| 2025-07-11 | $9.54 | $25.62 | 0 |
| 2025-07-10 | $9.54 | $25.62 | 2,096 |
| 2025-07-09 | $9.17 | $24.63 | 0 |
| 2025-07-08 | $9.17 | $24.63 | 0 |
| 2025-07-07 | $9.17 | $24.63 | 0 |
| 2025-07-03 | $9.17 | $24.63 | 0 |
| 2025-07-02 | $9.17 | $24.63 | 0 |
| 2025-07-01 | $9.17 | $24.63 | 0 |
| 2025-06-30 | $9.17 | $24.63 | 0 |
| 2025-06-27 | $9.17 | $24.63 | 0 |
| 2025-06-26 | $9.17 | $24.63 | 0 |
| 2025-06-25 | $9.17 | $24.63 | 0 |
| 2025-06-24 | $9.17 | $24.63 | 403 |
| 2025-06-23 | $9.16 | $24.60 | 0 |
| 2025-06-20 | $9.16 | $24.60 | 0 |
| 2025-06-18 | $9.16 | $24.60 | 260 |
| 2025-06-17 | $9.43 | $25.31 | 0 |
| 2025-06-16 | $9.43 | $25.31 | 214 |
| 2025-06-13 | $9.08 | $24.38 | 0 |
| 2025-06-12 | $9.08 | $24.38 | 0 |
| 2025-06-11 | $9.08 | $24.38 | 0 |
| 2025-06-10 | $9.08 | $24.38 | 0 |
| 2025-06-09 | $9.08 | $24.38 | 0 |
| 2025-06-06 | $9.08 | $24.38 | 0 |
| 2025-06-05 | $9.08 | $24.38 | 0 |
| 2025-06-04 | $9.08 | $24.38 | 0 |
| 2025-06-03 | $9.08 | $24.38 | 257 |
| 2025-06-02 | $8.84 | $23.73 | 223 |
| 2025-05-30 | $9.40 | $25.24 | 0 |
| 2025-05-29 | $9.40 | $25.24 | 0 |
| 2025-05-28 | $9.40 | $25.24 | 471 |
| 2025-05-27 | $9.05 | $24.29 | 0 |
| 2025-05-23 | $9.05 | $24.29 | 0 |
| 2025-05-22 | $9.05 | $24.29 | 0 |
| 2025-05-21 | $9.05 | $24.29 | 164 |
| 2025-05-20 | $9.63 | $25.86 | 0 |
| 2025-05-19 | $9.63 | $25.86 | 0 |
| 2025-05-16 | $9.63 | $25.86 | 0 |
| 2025-05-15 | $9.63 | $25.86 | 0 |
| 2025-05-14 | $9.63 | $25.86 | 0 |
| 2025-05-13 | $9.63 | $25.86 | 0 |
| 2025-05-12 | $9.63 | $25.86 | 0 |
| 2025-05-09 | $9.63 | $25.86 | 0 |
| 2025-05-08 | $9.63 | $25.86 | 0 |
| 2025-05-07 | $9.63 | $25.86 | 0 |
| 2025-05-06 | $9.63 | $25.86 | 0 |
| 2025-05-05 | $9.63 | $25.86 | 0 |
| 2025-05-02 | $9.63 | $25.86 | 0 |
| 2025-05-01 | $9.63 | $25.86 | 0 |
| 2025-04-30 | $9.63 | $25.86 | 0 |
| 2025-04-29 | $9.63 | $25.86 | 0 |
| 2025-04-28 | $9.63 | $25.86 | 126 |
| 2025-04-25 | $9.51 | $25.54 | 0 |
| 2025-04-24 | $9.51 | $25.54 | 0 |
| 2025-04-23 | $9.51 | $25.54 | 0 |
| 2025-04-22 | $9.51 | $25.54 | 0 |
| 2025-04-21 | $9.51 | $25.54 | 0 |
| 2025-04-17 | $9.51 | $25.54 | 0 |
| 2025-04-16 | $9.51 | $25.54 | 550 |
| 2025-04-15 | $9.08 | $24.39 | 0 |
| 2025-04-14 | $9.08 | $24.39 | 279 |
| 2025-04-11 | $8.52 | $22.88 | 0 |
| 2025-04-10 | $8.52 | $22.88 | 271 |
| 2025-04-09 | $9.17 | $24.63 | 0 |
| 2025-04-08 | $9.17 | $24.63 | 0 |
| 2025-04-07 | $9.17 | $24.63 | 0 |
| 2025-04-04 | $9.17 | $24.63 | 306 |
| 2025-04-03 | $9.73 | $26.13 | 0 |
| 2025-04-02 | $9.73 | $26.13 | 0 |
| 2025-04-01 | $9.73 | $26.13 | 0 |
| 2025-03-31 | $9.73 | $26.13 | 0 |
| 2025-03-28 | $9.73 | $26.13 | 0 |
| 2025-03-27 | $9.73 | $26.13 | 714 |
| 2025-03-26 | $9.08 | $24.39 | 912 |
| 2025-03-25 | $9.07 | $24.35 | 222 |
| 2025-03-24 | $9.27 | $24.90 | 650 |
| 2025-03-21 | $9.53 | $25.60 | 214 |
| 2025-03-20 | $10.79 | $28.98 | 0 |
| 2025-03-19 | $10.79 | $26.90 | 723 |
| 2025-03-18 | $10.05 | $25.06 | 248 |
| 2025-03-17 | $11.00 | $27.43 | 0 |
| 2025-03-14 | $11.00 | $27.43 | 0 |
| 2025-03-13 | $11.00 | $27.43 | 293 |
| 2025-03-12 | $10.30 | $25.68 | 921 |
| 2025-03-11 | $10.50 | $26.18 | 213 |
| 2025-03-10 | $10.59 | $26.40 | 2,974 |
| 2025-03-07 | $9.83 | $24.51 | 0 |
| 2025-03-06 | $9.83 | $24.51 | 161 |
| 2025-03-05 | $10.64 | $26.53 | 0 |
| 2025-03-04 | $10.64 | $26.53 | 0 |
| 2025-03-03 | $10.64 | $26.53 | 287 |
| 2025-02-28 | $10.65 | $26.55 | 512 |
| 2025-02-27 | $10.23 | $25.50 | 0 |
| 2025-02-26 | $10.23 | $25.50 | 220 |
| 2025-02-25 | $9.52 | $23.74 | 174 |
| 2025-02-24 | $10.33 | $25.75 | 154 |
| 2025-02-21 | $9.60 | $23.93 | 0 |
| 2025-02-20 | $9.60 | $23.93 | 0 |
| 2025-02-19 | $9.60 | $23.93 | 0 |
| 2025-02-18 | $9.60 | $23.93 | 0 |
| 2025-02-14 | $9.60 | $23.93 | 0 |
| 2025-02-13 | $9.60 | $23.93 | 118 |
| 2025-02-12 | $9.94 | $24.78 | 0 |
| 2025-02-11 | $9.94 | $24.78 | 0 |
| 2025-02-10 | $9.94 | $24.78 | 0 |
| 2025-02-07 | $9.94 | $24.78 | 0 |
| 2025-02-06 | $9.94 | $24.78 | 0 |
| 2025-02-05 | $9.94 | $24.78 | 0 |
| 2025-02-04 | $9.94 | $24.78 | 0 |
| 2025-02-03 | $9.94 | $24.78 | 142 |
| 2025-01-31 | $9.47 | $23.61 | 0 |
| 2025-01-30 | $9.47 | $23.61 | 137 |
| 2025-01-29 | $9.01 | $22.46 | 0 |
| 2025-01-28 | $9.01 | $22.46 | 424 |
| 2025-01-27 | $9.93 | $24.76 | 267 |
| 2025-01-24 | $9.51 | $23.71 | 0 |
| 2025-01-23 | $9.51 | $23.71 | 0 |
| 2025-01-22 | $9.51 | $23.71 | 0 |
| 2025-01-21 | $9.51 | $23.71 | 0 |
| 2025-01-17 | $9.51 | $23.71 | 0 |
| 2025-01-16 | $9.51 | $23.71 | 0 |
| 2025-01-15 | $9.51 | $23.71 | 0 |
| 2025-01-14 | $9.51 | $23.71 | 689 |
| 2025-01-13 | $10.03 | $25.01 | 964 |
| 2025-01-10 | $10.30 | $25.68 | 0 |
| 2025-01-08 | $10.30 | $25.68 | 133 |
| 2025-01-07 | $10.04 | $25.03 | 0 |
| 2025-01-06 | $10.04 | $25.03 | 289 |
| 2025-01-03 | $10.04 | $25.03 | 0 |
| 2025-01-02 | $10.04 | $25.03 | 313 |