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
- 2008-06-25 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 | $11.85 | $16.21 | 100 |
| 2025-12-30 | $9.60 | $13.13 | 1,400 |
| 2025-12-29 | $10.89 | $14.90 | 300 |
| 2025-12-26 | $10.50 | $14.36 | 0 |
| 2025-12-24 | $10.50 | $14.36 | 300 |
| 2025-12-23 | $11.70 | $16.01 | 0 |
| 2025-12-22 | $11.70 | $16.01 | 0 |
| 2025-12-19 | $11.70 | $16.01 | 0 |
| 2025-12-18 | $11.70 | $16.01 | 200 |
| 2025-12-17 | $10.93 | $14.95 | 200 |
| 2025-12-16 | $10.10 | $13.82 | 700 |
| 2025-12-15 | $11.00 | $15.05 | 16,200 |
| 2025-12-12 | $11.60 | $15.87 | 0 |
| 2025-12-11 | $11.60 | $15.87 | 600 |
| 2025-12-10 | $12.25 | $16.76 | 0 |
| 2025-12-09 | $12.25 | $16.76 | 0 |
| 2025-12-08 | $12.25 | $16.76 | 0 |
| 2025-12-05 | $12.25 | $16.76 | 600 |
| 2025-12-04 | $11.93 | $16.32 | 0 |
| 2025-12-03 | $11.93 | $16.32 | 0 |
| 2025-12-02 | $11.93 | $16.32 | 0 |
| 2025-12-01 | $11.93 | $16.32 | 0 |
| 2025-11-28 | $11.93 | $16.32 | 0 |
| 2025-11-26 | $11.93 | $16.32 | 300 |
| 2025-11-25 | $10.60 | $14.50 | 25,200 |
| 2025-11-24 | $11.15 | $15.25 | 300 |
| 2025-11-21 | $11.50 | $15.73 | 100 |
| 2025-11-20 | $11.58 | $15.84 | 0 |
| 2025-11-19 | $11.58 | $15.84 | 0 |
| 2025-11-18 | $11.58 | $15.84 | 200 |
| 2025-11-17 | $11.96 | $16.36 | 1,900 |
| 2025-11-14 | $10.75 | $14.71 | 0 |
| 2025-11-13 | $10.75 | $14.71 | 0 |
| 2025-11-12 | $10.75 | $14.71 | 0 |
| 2025-11-11 | $10.75 | $14.71 | 1,400 |
| 2025-11-10 | $11.61 | $15.88 | 0 |
| 2025-11-07 | $11.61 | $15.88 | 0 |
| 2025-11-06 | $11.61 | $15.88 | 300 |
| 2025-11-05 | $12.85 | $17.58 | 0 |
| 2025-11-04 | $12.85 | $17.58 | 0 |
| 2025-11-03 | $12.85 | $17.58 | 0 |
| 2025-10-31 | $12.85 | $17.58 | 0 |
| 2025-10-30 | $12.85 | $17.58 | 0 |
| 2025-10-29 | $12.85 | $17.58 | 0 |
| 2025-10-28 | $12.85 | $17.58 | 100 |
| 2025-10-27 | $11.70 | $16.01 | 100 |
| 2025-10-24 | $11.96 | $16.36 | 0 |
| 2025-10-23 | $11.96 | $16.36 | 0 |
| 2025-10-22 | $11.96 | $16.36 | 0 |
| 2025-10-21 | $11.96 | $16.36 | 100 |
| 2025-10-20 | $12.25 | $16.76 | 0 |
| 2025-10-17 | $12.25 | $16.76 | 200 |
| 2025-10-16 | $12.65 | $17.30 | 400 |
| 2025-10-15 | $11.00 | $15.05 | 0 |
| 2025-10-14 | $11.00 | $15.05 | 200 |
| 2025-10-13 | $12.75 | $17.44 | 0 |
| 2025-10-10 | $12.75 | $17.44 | 0 |
| 2025-10-09 | $12.75 | $17.44 | 2,300 |
| 2025-10-08 | $11.67 | $15.96 | 0 |
| 2025-10-07 | $11.67 | $15.96 | 2,400 |
| 2025-10-06 | $12.26 | $16.77 | 2,400 |
| 2025-10-03 | $12.19 | $16.68 | 0 |
| 2025-10-02 | $12.19 | $16.68 | 0 |
| 2025-10-01 | $12.19 | $16.68 | 0 |
| 2025-09-30 | $12.19 | $16.68 | 2,400 |
| 2025-09-29 | $11.95 | $16.35 | 0 |
| 2025-09-26 | $11.95 | $16.12 | 100 |
| 2025-09-25 | $10.30 | $13.89 | 400 |
| 2025-09-24 | $11.80 | $15.92 | 9,700 |
| 2025-09-23 | $9.65 | $13.02 | 0 |
| 2025-09-22 | $9.65 | $13.02 | 800 |
| 2025-09-19 | $10.05 | $13.56 | 100 |
| 2025-09-18 | $11.85 | $15.98 | 100 |
| 2025-09-17 | $11.65 | $15.71 | 100 |
| 2025-09-16 | $11.75 | $15.85 | 0 |
| 2025-09-15 | $11.75 | $15.85 | 100 |
| 2025-09-12 | $9.75 | $13.15 | 800 |
| 2025-09-11 | $10.10 | $13.62 | 600 |
| 2025-09-10 | $11.45 | $15.44 | 200 |
| 2025-09-09 | $10.40 | $14.03 | 2,200 |
| 2025-09-08 | $9.85 | $13.29 | 100 |
| 2025-09-05 | $11.18 | $15.08 | 500 |
| 2025-09-04 | $10.50 | $14.16 | 900 |
| 2025-09-03 | $10.38 | $14.00 | 0 |
| 2025-09-02 | $10.38 | $14.00 | 600 |
| 2025-08-29 | $10.65 | $14.37 | 400 |
| 2025-08-28 | $11.85 | $15.98 | 300 |
| 2025-08-27 | $11.28 | $15.21 | 0 |
| 2025-08-26 | $11.28 | $15.21 | 0 |
| 2025-08-25 | $11.28 | $15.21 | 1,600 |
| 2025-08-22 | $9.80 | $13.22 | 200 |
| 2025-08-21 | $11.20 | $15.11 | 100 |
| 2025-08-20 | $11.30 | $15.24 | 200 |
| 2025-08-19 | $10.66 | $14.38 | 1,000 |
| 2025-08-18 | $10.92 | $14.73 | 0 |
| 2025-08-15 | $10.92 | $14.73 | 0 |
| 2025-08-14 | $10.92 | $14.73 | 700 |
| 2025-08-13 | $9.75 | $13.15 | 400 |
| 2025-08-12 | $10.85 | $14.63 | 300 |
| 2025-08-11 | $11.35 | $15.31 | 1,700 |
| 2025-08-08 | $10.67 | $14.39 | 0 |
| 2025-08-07 | $10.67 | $14.39 | 200 |
| 2025-08-06 | $10.55 | $14.23 | 2,500 |
| 2025-08-05 | $10.08 | $13.60 | 0 |
| 2025-08-04 | $10.08 | $13.60 | 1,100 |
| 2025-08-01 | $10.46 | $14.11 | 3,400 |
| 2025-07-31 | $9.88 | $13.33 | 2,800 |
| 2025-07-30 | $10.01 | $13.50 | 2,000 |
| 2025-07-29 | $9.80 | $13.22 | 0 |
| 2025-07-28 | $9.80 | $13.22 | 25,200 |
| 2025-07-25 | $9.90 | $13.35 | 0 |
| 2025-07-24 | $9.90 | $13.35 | 0 |
| 2025-07-23 | $9.90 | $13.35 | 0 |
| 2025-07-22 | $9.90 | $13.35 | 0 |
| 2025-07-21 | $9.90 | $13.35 | 0 |
| 2025-07-18 | $9.90 | $13.35 | 1,600 |
| 2025-07-17 | $9.92 | $13.38 | 0 |
| 2025-07-16 | $9.92 | $13.38 | 0 |
| 2025-07-15 | $9.92 | $13.38 | 100 |
| 2025-07-14 | $9.99 | $13.47 | 100 |
| 2025-07-11 | $10.31 | $13.91 | 100 |
| 2025-07-10 | $10.22 | $13.79 | 0 |
| 2025-07-09 | $10.22 | $13.79 | 11,300 |
| 2025-07-08 | $9.75 | $13.15 | 0 |
| 2025-07-07 | $9.75 | $13.15 | 0 |
| 2025-07-03 | $9.75 | $13.15 | 400 |
| 2025-07-02 | $11.40 | $15.38 | 0 |
| 2025-07-01 | $11.40 | $15.38 | 0 |
| 2025-06-30 | $11.40 | $15.38 | 0 |
| 2025-06-27 | $11.40 | $15.38 | 0 |
| 2025-06-26 | $11.40 | $15.38 | 0 |
| 2025-06-25 | $11.40 | $15.38 | 0 |
| 2025-06-24 | $11.40 | $15.38 | 100 |
| 2025-06-23 | $11.85 | $15.98 | 0 |
| 2025-06-20 | $11.85 | $15.98 | 0 |
| 2025-06-18 | $11.85 | $15.98 | 200 |
| 2025-06-17 | $12.00 | $16.19 | 0 |
| 2025-06-16 | $12.00 | $16.19 | 100 |
| 2025-06-13 | $11.95 | $16.12 | 0 |
| 2025-06-12 | $11.95 | $16.12 | 100 |
| 2025-06-11 | $11.90 | $16.05 | 100 |
| 2025-06-10 | $11.95 | $16.12 | 0 |
| 2025-06-09 | $11.95 | $16.12 | 0 |
| 2025-06-06 | $11.95 | $16.12 | 0 |
| 2025-06-05 | $11.95 | $16.12 | 100 |
| 2025-06-04 | $12.10 | $16.32 | 200 |
| 2025-06-03 | $9.90 | $13.35 | 0 |
| 2025-06-02 | $9.90 | $13.35 | 900 |
| 2025-05-30 | $11.10 | $14.97 | 500 |
| 2025-05-29 | $11.90 | $16.05 | 400 |
| 2025-05-28 | $9.65 | $13.02 | 0 |
| 2025-05-27 | $9.65 | $13.02 | 0 |
| 2025-05-23 | $9.65 | $13.02 | 100 |
| 2025-05-22 | $11.01 | $14.85 | 0 |
| 2025-05-21 | $11.01 | $14.85 | 7,200 |
| 2025-05-20 | $11.72 | $15.81 | 100 |
| 2025-05-19 | $10.95 | $14.77 | 200 |
| 2025-05-16 | $12.05 | $16.25 | 100 |
| 2025-05-15 | $12.35 | $16.66 | 0 |
| 2025-05-14 | $12.35 | $16.66 | 0 |
| 2025-05-13 | $12.35 | $16.66 | 400 |
| 2025-05-12 | $12.65 | $17.06 | 0 |
| 2025-05-09 | $12.65 | $17.06 | 500 |
| 2025-05-08 | $10.67 | $14.39 | 0 |
| 2025-05-07 | $10.67 | $14.39 | 0 |
| 2025-05-06 | $10.67 | $14.39 | 0 |
| 2025-05-05 | $10.67 | $14.39 | 0 |
| 2025-05-02 | $10.67 | $14.39 | 0 |
| 2025-05-01 | $10.67 | $14.39 | 400 |
| 2025-04-30 | $11.50 | $15.51 | 0 |
| 2025-04-29 | $11.50 | $15.51 | 700 |
| 2025-04-28 | $11.85 | $15.98 | 0 |
| 2025-04-25 | $11.85 | $15.98 | 1,400 |
| 2025-04-24 | $10.43 | $14.07 | 400 |
| 2025-04-23 | $10.05 | $13.56 | 100 |
| 2025-04-22 | $10.75 | $14.50 | 0 |
| 2025-04-21 | $10.75 | $14.50 | 600 |
| 2025-04-17 | $12.00 | $16.19 | 200 |
| 2025-04-16 | $11.27 | $15.20 | 300 |
| 2025-04-15 | $11.75 | $15.85 | 100 |
| 2025-04-14 | $11.87 | $16.01 | 500 |
| 2025-04-11 | $11.55 | $15.58 | 300 |
| 2025-04-10 | $11.44 | $15.43 | 400 |
| 2025-04-09 | $10.55 | $14.23 | 4,800 |
| 2025-04-08 | $10.01 | $13.50 | 200 |
| 2025-04-07 | $10.12 | $13.65 | 1,800 |
| 2025-04-04 | $10.31 | $13.91 | 100 |
| 2025-04-03 | $10.72 | $14.46 | 0 |
| 2025-04-02 | $10.72 | $14.46 | 0 |
| 2025-04-01 | $10.72 | $14.46 | 1,000 |
| 2025-03-31 | $10.35 | $13.96 | 600 |
| 2025-03-28 | $11.45 | $15.44 | 66,700 |
| 2025-03-27 | $11.95 | $15.97 | 0 |
| 2025-03-26 | $11.95 | $15.97 | 100 |
| 2025-03-25 | $12.10 | $16.17 | 0 |
| 2025-03-24 | $12.10 | $16.17 | 0 |
| 2025-03-21 | $12.10 | $16.17 | 200 |
| 2025-03-20 | $12.78 | $17.08 | 600 |
| 2025-03-19 | $11.11 | $14.84 | 400 |
| 2025-03-18 | $9.95 | $13.29 | 300 |
| 2025-03-17 | $11.34 | $15.15 | 100 |
| 2025-03-14 | $11.85 | $15.83 | 60,300 |
| 2025-03-13 | $10.73 | $14.34 | 0 |
| 2025-03-12 | $10.73 | $14.34 | 0 |
| 2025-03-11 | $10.73 | $14.34 | 300 |
| 2025-03-10 | $10.93 | $14.60 | 100 |
| 2025-03-07 | $9.95 | $13.29 | 2,500 |
| 2025-03-06 | $11.90 | $15.90 | 0 |
| 2025-03-05 | $11.90 | $15.90 | 200 |
| 2025-03-04 | $11.75 | $15.70 | 0 |
| 2025-03-03 | $11.75 | $15.70 | 300 |
| 2025-02-28 | $11.50 | $15.36 | 5,300 |
| 2025-02-27 | $9.70 | $12.96 | 400 |
| 2025-02-26 | $10.55 | $14.10 | 0 |
| 2025-02-25 | $10.55 | $14.10 | 700 |
| 2025-02-24 | $10.90 | $14.56 | 0 |
| 2025-02-21 | $10.90 | $14.56 | 0 |
| 2025-02-20 | $10.90 | $14.56 | 800 |
| 2025-02-19 | $11.40 | $15.23 | 0 |
| 2025-02-18 | $11.40 | $15.23 | 600 |
| 2025-02-14 | $11.55 | $15.43 | 0 |
| 2025-02-13 | $11.55 | $15.43 | 0 |
| 2025-02-12 | $11.55 | $15.43 | 0 |
| 2025-02-11 | $11.55 | $15.43 | 300 |
| 2025-02-10 | $9.95 | $13.29 | 2,200 |
| 2025-02-07 | $11.70 | $15.63 | 0 |
| 2025-02-06 | $11.70 | $15.63 | 900 |
| 2025-02-05 | $10.73 | $14.34 | 0 |
| 2025-02-04 | $10.73 | $14.34 | 0 |
| 2025-02-03 | $10.73 | $14.34 | 0 |
| 2025-01-31 | $10.73 | $14.34 | 1,000 |
| 2025-01-30 | $11.65 | $15.57 | 180,500 |
| 2025-01-29 | $11.90 | $15.90 | 0 |
| 2025-01-28 | $11.90 | $15.90 | 500 |
| 2025-01-27 | $11.85 | $15.83 | 0 |
| 2025-01-24 | $11.85 | $15.83 | 500 |
| 2025-01-23 | $11.40 | $15.23 | 100 |
| 2025-01-22 | $11.05 | $14.76 | 600 |
| 2025-01-21 | $11.65 | $15.57 | 500 |
| 2025-01-17 | $11.75 | $15.70 | 800 |
| 2025-01-16 | $11.55 | $15.43 | 600 |
| 2025-01-15 | $11.57 | $15.46 | 0 |
| 2025-01-14 | $11.57 | $15.46 | 0 |
| 2025-01-13 | $11.57 | $15.46 | 100 |
| 2025-01-10 | $10.68 | $14.27 | 2,800 |
| 2025-01-08 | $11.29 | $15.08 | 5,400 |
| 2025-01-07 | $12.40 | $16.57 | 100 |
| 2025-01-06 | $12.45 | $16.63 | 0 |
| 2025-01-03 | $12.45 | $16.63 | 300 |
| 2025-01-02 | $12.45 | $16.63 | 500 |