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
- 2010-03-18 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 | $13.47 | $18.08 | 20,800 |
| 2025-12-30 | $13.50 | $18.12 | 6,800 |
| 2025-12-29 | $13.24 | $17.77 | 16,500 |
| 2025-12-26 | $13.08 | $17.56 | 2,700 |
| 2025-12-24 | $13.23 | $17.76 | 9,100 |
| 2025-12-23 | $13.21 | $17.73 | 32,300 |
| 2025-12-22 | $12.98 | $17.42 | 415,900 |
| 2025-12-19 | $12.83 | $17.22 | 36,100 |
| 2025-12-18 | $12.73 | $17.09 | 74,600 |
| 2025-12-17 | $12.72 | $17.07 | 45,200 |
| 2025-12-16 | $12.72 | $17.07 | 39,400 |
| 2025-12-15 | $13.33 | $17.89 | 51,300 |
| 2025-12-12 | $13.18 | $17.69 | 9,900 |
| 2025-12-11 | $12.60 | $16.91 | 107,900 |
| 2025-12-10 | $12.83 | $17.22 | 70,800 |
| 2025-12-09 | $12.80 | $17.18 | 36,600 |
| 2025-12-08 | $13.13 | $17.62 | 37,600 |
| 2025-12-05 | $13.89 | $18.64 | 40,900 |
| 2025-12-04 | $13.58 | $18.23 | 48,800 |
| 2025-12-03 | $13.62 | $18.28 | 52,700 |
| 2025-12-02 | $13.38 | $17.96 | 4,500 |
| 2025-12-01 | $13.55 | $18.19 | 16,500 |
| 2025-11-28 | $13.01 | $17.46 | 0 |
| 2025-11-26 | $13.01 | $17.46 | 5,300 |
| 2025-11-25 | $12.81 | $17.19 | 27,500 |
| 2025-11-24 | $13.22 | $17.74 | 49,200 |
| 2025-11-21 | $13.14 | $17.64 | 21,500 |
| 2025-11-20 | $13.23 | $17.76 | 38,300 |
| 2025-11-19 | $13.53 | $18.16 | 393,800 |
| 2025-11-18 | $13.50 | $18.12 | 20,800 |
| 2025-11-17 | $13.27 | $17.81 | 10,700 |
| 2025-11-14 | $13.16 | $17.66 | 33,400 |
| 2025-11-13 | $12.90 | $17.31 | 101,200 |
| 2025-11-12 | $13.28 | $17.82 | 10,000 |
| 2025-11-11 | $13.32 | $17.88 | 36,600 |
| 2025-11-10 | $13.29 | $17.84 | 70,800 |
| 2025-11-07 | $13.10 | $17.58 | 32,900 |
| 2025-11-06 | $13.03 | $17.49 | 8,700 |
| 2025-11-05 | $13.09 | $17.57 | 37,300 |
| 2025-11-04 | $13.08 | $17.56 | 15,900 |
| 2025-11-03 | $13.25 | $17.78 | 65,000 |
| 2025-10-31 | $12.76 | $17.13 | 70,400 |
| 2025-10-30 | $12.96 | $17.40 | 45,000 |
| 2025-10-29 | $13.27 | $17.81 | 4,600 |
| 2025-10-28 | $13.31 | $17.86 | 25,400 |
| 2025-10-27 | $13.27 | $17.81 | 21,500 |
| 2025-10-24 | $13.20 | $17.72 | 52,800 |
| 2025-10-23 | $13.01 | $17.46 | 57,400 |
| 2025-10-22 | $12.65 | $16.98 | 2,500 |
| 2025-10-21 | $12.48 | $16.75 | 82,300 |
| 2025-10-20 | $12.60 | $16.91 | 27,700 |
| 2025-10-17 | $12.63 | $16.95 | 15,700 |
| 2025-10-16 | $12.62 | $16.94 | 52,300 |
| 2025-10-15 | $12.82 | $17.21 | 23,500 |
| 2025-10-14 | $12.93 | $17.35 | 14,300 |
| 2025-10-13 | $13.18 | $17.69 | 1,100 |
| 2025-10-10 | $12.86 | $17.26 | 119,300 |
| 2025-10-09 | $13.38 | $17.96 | 10,800 |
| 2025-10-08 | $13.38 | $17.96 | 41,500 |
| 2025-10-07 | $13.22 | $17.74 | 42,600 |
| 2025-10-06 | $13.27 | $17.81 | 33,800 |
| 2025-10-03 | $12.97 | $17.41 | 35,500 |
| 2025-10-02 | $12.97 | $17.41 | 16,600 |
| 2025-10-01 | $13.11 | $17.60 | 108,900 |
| 2025-09-30 | $13.08 | $17.56 | 76,500 |
| 2025-09-29 | $13.52 | $18.15 | 43,400 |
| 2025-09-26 | $13.99 | $18.78 | 31,000 |
| 2025-09-25 | $14.00 | $18.79 | 23,500 |
| 2025-09-24 | $13.80 | $18.52 | 36,500 |
| 2025-09-23 | $13.70 | $18.39 | 71,200 |
| 2025-09-22 | $13.70 | $18.39 | 81,800 |
| 2025-09-19 | $13.58 | $18.23 | 77,500 |
| 2025-09-18 | $13.55 | $18.19 | 68,700 |
| 2025-09-17 | $13.69 | $18.37 | 70,500 |
| 2025-09-16 | $13.74 | $18.44 | 111,900 |
| 2025-09-15 | $13.14 | $17.64 | 197,800 |
| 2025-09-12 | $12.23 | $16.42 | 9,800 |
| 2025-09-11 | $12.21 | $16.39 | 46,000 |
| 2025-09-10 | $12.36 | $16.59 | 53,100 |
| 2025-09-09 | $12.20 | $16.37 | 46,000 |
| 2025-09-08 | $12.07 | $16.20 | 48,800 |
| 2025-09-05 | $12.51 | $16.42 | 58,800 |
| 2025-09-04 | $12.63 | $16.57 | 17,900 |
| 2025-09-03 | $12.66 | $16.61 | 26,100 |
| 2025-09-02 | $12.86 | $16.88 | 23,800 |
| 2025-08-29 | $12.60 | $16.53 | 21,200 |
| 2025-08-28 | $12.40 | $16.27 | 20,900 |
| 2025-08-27 | $12.51 | $16.42 | 24,700 |
| 2025-08-26 | $12.42 | $16.30 | 116,400 |
| 2025-08-25 | $12.49 | $16.39 | 107,700 |
| 2025-08-22 | $12.33 | $16.18 | 122,000 |
| 2025-08-21 | $11.90 | $15.62 | 29,300 |
| 2025-08-20 | $11.51 | $15.10 | 15,300 |
| 2025-08-19 | $11.51 | $15.10 | 61,900 |
| 2025-08-18 | $11.40 | $14.96 | 38,900 |
| 2025-08-15 | $11.41 | $14.97 | 65,600 |
| 2025-08-14 | $11.55 | $15.16 | 59,000 |
| 2025-08-13 | $11.72 | $15.38 | 41,700 |
| 2025-08-12 | $11.80 | $15.48 | 17,100 |
| 2025-08-11 | $11.75 | $15.42 | 27,300 |
| 2025-08-08 | $11.92 | $15.64 | 8,900 |
| 2025-08-07 | $11.90 | $15.62 | 40,000 |
| 2025-08-06 | $11.56 | $15.17 | 96,700 |
| 2025-08-05 | $11.77 | $15.45 | 56,700 |
| 2025-08-04 | $11.53 | $15.13 | 1,500 |
| 2025-08-01 | $11.26 | $14.78 | 31,500 |
| 2025-07-31 | $11.84 | $15.54 | 61,700 |
| 2025-07-30 | $11.65 | $15.29 | 21,700 |
| 2025-07-29 | $10.99 | $14.42 | 35,100 |
| 2025-07-28 | $11.19 | $14.68 | 42,600 |
| 2025-07-25 | $10.90 | $14.30 | 20,700 |
| 2025-07-24 | $11.23 | $14.74 | 32,400 |
| 2025-07-23 | $10.92 | $14.33 | 35,600 |
| 2025-07-22 | $10.66 | $13.99 | 0 |
| 2025-07-21 | $10.66 | $13.99 | 28,600 |
| 2025-07-18 | $10.71 | $14.05 | 23,600 |
| 2025-07-17 | $10.42 | $13.67 | 25,700 |
| 2025-07-16 | $10.43 | $13.69 | 35,500 |
| 2025-07-15 | $10.42 | $13.67 | 59,800 |
| 2025-07-14 | $10.56 | $13.86 | 26,300 |
| 2025-07-11 | $10.67 | $14.00 | 26,600 |
| 2025-07-10 | $10.50 | $13.78 | 19,400 |
| 2025-07-09 | $10.42 | $13.67 | 29,500 |
| 2025-07-08 | $10.43 | $13.69 | 76,100 |
| 2025-07-07 | $10.39 | $13.63 | 24,600 |
| 2025-07-03 | $10.44 | $13.70 | 15,500 |
| 2025-07-02 | $10.50 | $13.78 | 52,400 |
| 2025-07-01 | $10.32 | $13.54 | 6,000 |
| 2025-06-30 | $10.30 | $13.52 | 12,100 |
| 2025-06-27 | $10.25 | $13.45 | 24,500 |
| 2025-06-26 | $10.34 | $13.57 | 28,900 |
| 2025-06-25 | $10.29 | $13.50 | 44,500 |
| 2025-06-24 | $10.50 | $13.78 | 18,600 |
| 2025-06-23 | $10.51 | $13.79 | 4,900 |
| 2025-06-20 | $11.11 | $14.58 | 100,900 |
| 2025-06-18 | $11.00 | $14.44 | 59,800 |
| 2025-06-17 | $11.19 | $14.68 | 38,300 |
| 2025-06-16 | $11.06 | $14.51 | 101,900 |
| 2025-06-13 | $11.48 | $15.06 | 129,900 |
| 2025-06-12 | $11.00 | $14.44 | 65,700 |
| 2025-06-11 | $11.11 | $14.58 | 68,600 |
| 2025-06-10 | $10.66 | $13.99 | 45,100 |
| 2025-06-09 | $10.60 | $13.91 | 75,700 |
| 2025-06-06 | $10.79 | $13.79 | 84,400 |
| 2025-06-05 | $10.72 | $13.70 | 182,100 |
| 2025-06-04 | $10.46 | $13.37 | 112,200 |
| 2025-06-03 | $10.29 | $13.15 | 86,300 |
| 2025-06-02 | $10.05 | $12.84 | 97,800 |
| 2025-05-30 | $9.83 | $12.56 | 98,600 |
| 2025-05-29 | $9.90 | $12.65 | 34,400 |
| 2025-05-28 | $9.87 | $12.61 | 31,600 |
| 2025-05-27 | $9.77 | $12.49 | 165,100 |
| 2025-05-23 | $9.47 | $12.10 | 19,100 |
| 2025-05-22 | $9.20 | $11.76 | 21,500 |
| 2025-05-21 | $9.24 | $11.81 | 61,300 |
| 2025-05-20 | $9.30 | $11.89 | 95,500 |
| 2025-05-19 | $9.26 | $11.84 | 17,000 |
| 2025-05-16 | $9.16 | $11.71 | 35,500 |
| 2025-05-15 | $8.95 | $11.44 | 70,000 |
| 2025-05-14 | $9.11 | $11.64 | 163,600 |
| 2025-05-13 | $9.16 | $11.71 | 24,900 |
| 2025-05-12 | $8.65 | $11.06 | 46,600 |
| 2025-05-09 | $8.57 | $10.95 | 59,900 |
| 2025-05-08 | $8.07 | $10.31 | 46,300 |
| 2025-05-07 | $7.64 | $9.76 | 16,400 |
| 2025-05-06 | $7.79 | $9.96 | 70,600 |
| 2025-05-05 | $7.80 | $9.97 | 19,100 |
| 2025-05-02 | $7.91 | $10.11 | 25,600 |
| 2025-05-01 | $8.01 | $10.24 | 47,200 |
| 2025-04-30 | $8.05 | $10.29 | 30,200 |
| 2025-04-29 | $8.35 | $10.67 | 32,000 |
| 2025-04-28 | $8.49 | $10.85 | 27,700 |
| 2025-04-25 | $8.47 | $10.83 | 8,300 |
| 2025-04-24 | $8.36 | $10.68 | 136,600 |
| 2025-04-23 | $8.25 | $10.54 | 4,100 |
| 2025-04-22 | $8.37 | $10.70 | 43,400 |
| 2025-04-21 | $8.21 | $10.49 | 62,500 |
| 2025-04-17 | $8.37 | $10.70 | 29,600 |
| 2025-04-16 | $8.11 | $10.37 | 19,500 |
| 2025-04-15 | $7.90 | $10.10 | 26,900 |
| 2025-04-14 | $8.00 | $10.22 | 33,000 |
| 2025-04-11 | $8.04 | $10.28 | 81,000 |
| 2025-04-10 | $7.88 | $10.07 | 308,400 |
| 2025-04-09 | $8.50 | $10.86 | 23,100 |
| 2025-04-08 | $7.45 | $9.52 | 100,800 |
| 2025-04-07 | $7.70 | $9.84 | 81,400 |
| 2025-04-04 | $7.98 | $10.20 | 141,100 |
| 2025-04-03 | $9.10 | $11.63 | 58,400 |
| 2025-04-02 | $9.55 | $12.21 | 29,200 |
| 2025-04-01 | $9.54 | $12.19 | 18,800 |
| 2025-03-31 | $9.38 | $11.99 | 65,800 |
| 2025-03-28 | $9.46 | $12.09 | 10,000 |
| 2025-03-27 | $9.54 | $12.19 | 56,300 |
| 2025-03-26 | $9.68 | $12.37 | 5,800 |
| 2025-03-25 | $9.67 | $12.36 | 14,800 |
| 2025-03-24 | $9.64 | $12.32 | 9,500 |
| 2025-03-21 | $9.66 | $12.35 | 97,900 |
| 2025-03-20 | $9.52 | $12.17 | 21,100 |
| 2025-03-19 | $9.41 | $12.03 | 66,200 |
| 2025-03-18 | $9.41 | $12.03 | 23,400 |
| 2025-03-17 | $9.39 | $12.00 | 83,500 |
| 2025-03-14 | $9.25 | $11.82 | 53,300 |
| 2025-03-13 | $8.87 | $11.34 | 125,600 |
| 2025-03-12 | $8.92 | $11.40 | 81,500 |
| 2025-03-11 | $8.72 | $11.15 | 51,500 |
| 2025-03-10 | $8.70 | $10.78 | 95,900 |
| 2025-03-07 | $8.85 | $10.96 | 41,600 |
| 2025-03-06 | $8.83 | $10.94 | 199,600 |
| 2025-03-05 | $8.59 | $10.64 | 324,400 |
| 2025-03-04 | $8.69 | $10.77 | 108,400 |
| 2025-03-03 | $9.00 | $11.15 | 43,000 |
| 2025-02-28 | $9.76 | $12.09 | 25,600 |
| 2025-02-27 | $9.99 | $12.38 | 50,500 |
| 2025-02-26 | $10.08 | $12.49 | 15,900 |
| 2025-02-25 | $10.19 | $12.62 | 23,800 |
| 2025-02-24 | $10.50 | $13.01 | 21,600 |
| 2025-02-21 | $10.47 | $12.97 | 19,000 |
| 2025-02-20 | $10.96 | $13.58 | 53,400 |
| 2025-02-19 | $10.57 | $13.09 | 22,700 |
| 2025-02-18 | $10.29 | $12.75 | 30,000 |
| 2025-02-14 | $9.92 | $12.29 | 34,800 |
| 2025-02-13 | $9.72 | $12.04 | 34,300 |
| 2025-02-12 | $9.79 | $12.13 | 43,100 |
| 2025-02-11 | $10.02 | $12.41 | 70,500 |
| 2025-02-10 | $9.87 | $12.23 | 47,100 |
| 2025-02-07 | $9.60 | $11.89 | 23,500 |
| 2025-02-06 | $9.54 | $11.82 | 23,200 |
| 2025-02-05 | $9.69 | $12.00 | 17,600 |
| 2025-02-04 | $9.90 | $12.26 | 12,300 |
| 2025-02-03 | $9.46 | $11.72 | 61,700 |
| 2025-01-31 | $9.54 | $11.82 | 76,200 |
| 2025-01-30 | $9.69 | $12.00 | 42,200 |
| 2025-01-29 | $9.73 | $12.05 | 79,800 |
| 2025-01-28 | $9.60 | $11.89 | 15,200 |
| 2025-01-27 | $9.66 | $11.97 | 64,200 |
| 2025-01-24 | $9.83 | $12.18 | 13,000 |
| 2025-01-23 | $10.25 | $12.70 | 6,500 |
| 2025-01-22 | $10.16 | $12.59 | 21,000 |
| 2025-01-21 | $10.17 | $12.60 | 35,000 |
| 2025-01-17 | $10.10 | $12.51 | 22,900 |
| 2025-01-16 | $10.29 | $12.75 | 26,600 |
| 2025-01-15 | $10.46 | $12.96 | 61,400 |
| 2025-01-14 | $10.60 | $13.13 | 39,500 |
| 2025-01-13 | $10.57 | $13.09 | 53,400 |
| 2025-01-10 | $10.64 | $13.18 | 49,900 |
| 2025-01-08 | $10.58 | $13.11 | 19,100 |
| 2025-01-07 | $10.89 | $13.49 | 122,700 |
| 2025-01-06 | $10.65 | $13.19 | 49,100 |
| 2025-01-03 | $10.52 | $13.03 | 46,800 |
| 2025-01-02 | $10.42 | $12.91 | 59,300 |