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
- 2010-10-15 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 | $12.45 | $14.97 | 0 |
| 2025-12-30 | $12.45 | $14.97 | 0 |
| 2025-12-29 | $12.45 | $14.97 | 0 |
| 2025-12-26 | $12.45 | $14.97 | 0 |
| 2025-12-24 | $12.45 | $14.97 | 0 |
| 2025-12-23 | $12.45 | $14.97 | 0 |
| 2025-12-22 | $12.45 | $14.97 | 0 |
| 2025-12-19 | $12.45 | $14.97 | 0 |
| 2025-12-18 | $12.45 | $14.97 | 0 |
| 2025-12-17 | $12.45 | $14.97 | 0 |
| 2025-12-16 | $12.45 | $14.97 | 0 |
| 2025-12-15 | $12.45 | $14.97 | 0 |
| 2025-12-12 | $12.45 | $14.97 | 0 |
| 2025-12-11 | $12.45 | $14.97 | 0 |
| 2025-12-10 | $12.45 | $14.97 | 0 |
| 2025-12-09 | $12.45 | $14.97 | 0 |
| 2025-12-08 | $12.45 | $14.97 | 0 |
| 2025-12-05 | $12.45 | $14.97 | 0 |
| 2025-12-04 | $12.45 | $14.97 | 0 |
| 2025-12-03 | $12.45 | $14.97 | 0 |
| 2025-12-02 | $12.45 | $14.97 | 0 |
| 2025-12-01 | $12.45 | $14.97 | 0 |
| 2025-11-28 | $12.45 | $14.97 | 0 |
| 2025-11-26 | $12.45 | $14.97 | 0 |
| 2025-11-25 | $12.45 | $14.97 | 0 |
| 2025-11-24 | $12.45 | $14.97 | 700 |
| 2025-11-21 | $13.10 | $15.75 | 0 |
| 2025-11-20 | $13.10 | $15.75 | 0 |
| 2025-11-19 | $13.10 | $15.75 | 0 |
| 2025-11-18 | $13.10 | $15.75 | 0 |
| 2025-11-17 | $13.10 | $15.75 | 0 |
| 2025-11-14 | $13.10 | $15.75 | 0 |
| 2025-11-13 | $13.10 | $15.75 | 100 |
| 2025-11-12 | $14.05 | $16.90 | 0 |
| 2025-11-11 | $14.05 | $16.90 | 0 |
| 2025-11-10 | $14.05 | $16.90 | 0 |
| 2025-11-07 | $14.05 | $16.90 | 0 |
| 2025-11-06 | $14.05 | $16.90 | 0 |
| 2025-11-05 | $14.05 | $16.90 | 700 |
| 2025-11-04 | $12.45 | $14.97 | 0 |
| 2025-11-03 | $12.45 | $14.97 | 0 |
| 2025-10-31 | $12.45 | $14.97 | 1,000 |
| 2025-10-30 | $12.96 | $15.59 | 0 |
| 2025-10-29 | $12.96 | $15.59 | 0 |
| 2025-10-28 | $12.96 | $15.59 | 2,000 |
| 2025-10-27 | $14.85 | $17.86 | 0 |
| 2025-10-24 | $14.85 | $17.86 | 0 |
| 2025-10-23 | $14.85 | $17.86 | 700 |
| 2025-10-22 | $14.05 | $16.90 | 0 |
| 2025-10-21 | $14.05 | $16.90 | 0 |
| 2025-10-20 | $14.05 | $16.90 | 0 |
| 2025-10-17 | $14.05 | $16.90 | 0 |
| 2025-10-16 | $14.05 | $16.90 | 0 |
| 2025-10-15 | $14.05 | $16.90 | 0 |
| 2025-10-14 | $14.05 | $16.90 | 0 |
| 2025-10-13 | $14.05 | $16.90 | 0 |
| 2025-10-10 | $14.05 | $16.90 | 0 |
| 2025-10-09 | $14.05 | $16.90 | 0 |
| 2025-10-08 | $14.05 | $16.90 | 3,000 |
| 2025-10-07 | $13.00 | $15.63 | 0 |
| 2025-10-06 | $13.00 | $15.63 | 0 |
| 2025-10-03 | $13.00 | $15.63 | 0 |
| 2025-10-02 | $13.00 | $15.63 | 0 |
| 2025-10-01 | $13.00 | $15.63 | 0 |
| 2025-09-30 | $13.00 | $15.63 | 0 |
| 2025-09-29 | $13.00 | $15.63 | 3,600 |
| 2025-09-26 | $13.63 | $16.39 | 0 |
| 2025-09-25 | $13.63 | $16.39 | 0 |
| 2025-09-24 | $13.63 | $16.39 | 30,000 |
| 2025-09-23 | $13.00 | $15.63 | 0 |
| 2025-09-22 | $13.00 | $15.63 | 0 |
| 2025-09-19 | $13.00 | $15.63 | 0 |
| 2025-09-18 | $13.00 | $15.63 | 0 |
| 2025-09-17 | $13.00 | $15.63 | 600 |
| 2025-09-16 | $12.78 | $15.37 | 0 |
| 2025-09-15 | $12.78 | $15.37 | 0 |
| 2025-09-12 | $12.78 | $15.37 | 0 |
| 2025-09-11 | $12.78 | $15.37 | 0 |
| 2025-09-10 | $12.78 | $15.37 | 0 |
| 2025-09-09 | $12.78 | $15.37 | 0 |
| 2025-09-08 | $12.78 | $15.37 | 0 |
| 2025-09-05 | $12.78 | $15.37 | 0 |
| 2025-09-04 | $12.78 | $15.37 | 0 |
| 2025-09-03 | $12.78 | $15.37 | 0 |
| 2025-09-02 | $12.78 | $15.37 | 0 |
| 2025-08-29 | $12.78 | $15.37 | 0 |
| 2025-08-28 | $12.78 | $15.37 | 0 |
| 2025-08-27 | $12.78 | $15.37 | 0 |
| 2025-08-26 | $12.78 | $15.37 | 0 |
| 2025-08-25 | $12.78 | $15.37 | 0 |
| 2025-08-22 | $12.78 | $15.37 | 0 |
| 2025-08-21 | $12.78 | $15.37 | 500 |
| 2025-08-20 | $12.35 | $14.85 | 700 |
| 2025-08-19 | $13.28 | $15.97 | 0 |
| 2025-08-18 | $13.28 | $15.97 | 0 |
| 2025-08-15 | $13.28 | $15.97 | 0 |
| 2025-08-14 | $13.28 | $15.97 | 0 |
| 2025-08-13 | $13.28 | $15.97 | 300 |
| 2025-08-12 | $11.99 | $14.42 | 0 |
| 2025-08-11 | $11.99 | $14.42 | 0 |
| 2025-08-08 | $11.99 | $14.42 | 0 |
| 2025-08-07 | $11.99 | $14.42 | 0 |
| 2025-08-06 | $11.99 | $14.42 | 0 |
| 2025-08-05 | $11.99 | $14.42 | 500 |
| 2025-08-04 | $12.43 | $14.95 | 0 |
| 2025-08-01 | $12.43 | $14.95 | 0 |
| 2025-07-31 | $12.43 | $14.95 | 0 |
| 2025-07-30 | $12.43 | $14.95 | 0 |
| 2025-07-29 | $12.43 | $14.95 | 0 |
| 2025-07-28 | $12.43 | $14.95 | 100 |
| 2025-07-25 | $12.43 | $14.95 | 0 |
| 2025-07-24 | $12.43 | $14.95 | 0 |
| 2025-07-23 | $12.43 | $14.95 | 0 |
| 2025-07-22 | $12.43 | $14.95 | 0 |
| 2025-07-21 | $12.43 | $14.95 | 0 |
| 2025-07-18 | $12.43 | $14.95 | 0 |
| 2025-07-17 | $12.43 | $14.95 | 0 |
| 2025-07-16 | $12.43 | $14.95 | 0 |
| 2025-07-15 | $12.43 | $14.95 | 0 |
| 2025-07-14 | $12.43 | $14.95 | 0 |
| 2025-07-11 | $12.43 | $14.95 | 0 |
| 2025-07-10 | $12.43 | $14.95 | 0 |
| 2025-07-09 | $12.43 | $14.95 | 0 |
| 2025-07-08 | $12.43 | $14.95 | 0 |
| 2025-07-07 | $12.43 | $14.95 | 0 |
| 2025-07-03 | $12.43 | $14.95 | 0 |
| 2025-07-02 | $12.43 | $14.95 | 0 |
| 2025-07-01 | $12.43 | $14.95 | 4,100 |
| 2025-06-30 | $11.68 | $14.05 | 0 |
| 2025-06-27 | $11.68 | $14.05 | 0 |
| 2025-06-26 | $11.68 | $14.05 | 0 |
| 2025-06-25 | $11.68 | $14.05 | 2,000 |
| 2025-06-24 | $11.00 | $13.23 | 0 |
| 2025-06-23 | $11.00 | $13.23 | 0 |
| 2025-06-20 | $11.00 | $13.23 | 0 |
| 2025-06-18 | $11.00 | $13.23 | 0 |
| 2025-06-17 | $11.00 | $13.23 | 0 |
| 2025-06-16 | $11.00 | $13.23 | 0 |
| 2025-06-13 | $11.00 | $13.23 | 500 |
| 2025-06-12 | $11.89 | $14.30 | 0 |
| 2025-06-11 | $11.89 | $14.30 | 0 |
| 2025-06-10 | $11.89 | $14.30 | 1,100 |
| 2025-06-09 | $10.90 | $13.11 | 0 |
| 2025-06-06 | $10.90 | $13.11 | 100 |
| 2025-06-05 | $10.80 | $12.99 | 0 |
| 2025-06-04 | $10.80 | $12.99 | 1,400 |
| 2025-06-03 | $10.73 | $12.90 | 0 |
| 2025-06-02 | $10.73 | $12.90 | 1,100 |
| 2025-05-30 | $12.05 | $14.49 | 100 |
| 2025-05-29 | $10.76 | $12.94 | 7,200 |
| 2025-05-28 | $11.35 | $13.65 | 0 |
| 2025-05-27 | $11.35 | $13.65 | 0 |
| 2025-05-23 | $11.35 | $13.65 | 0 |
| 2025-05-22 | $11.35 | $13.65 | 0 |
| 2025-05-21 | $11.35 | $13.65 | 0 |
| 2025-05-20 | $11.35 | $13.65 | 3,900 |
| 2025-05-19 | $10.90 | $13.11 | 0 |
| 2025-05-16 | $10.90 | $13.11 | 0 |
| 2025-05-15 | $10.90 | $13.11 | 0 |
| 2025-05-14 | $10.90 | $13.11 | 0 |
| 2025-05-13 | $10.90 | $13.11 | 0 |
| 2025-05-12 | $10.90 | $13.11 | 0 |
| 2025-05-09 | $10.90 | $13.11 | 0 |
| 2025-05-08 | $10.90 | $13.11 | 0 |
| 2025-05-07 | $10.90 | $13.11 | 0 |
| 2025-05-06 | $10.90 | $13.11 | 0 |
| 2025-05-05 | $10.90 | $13.11 | 0 |
| 2025-05-02 | $10.90 | $13.11 | 0 |
| 2025-05-01 | $10.90 | $13.11 | 0 |
| 2025-04-30 | $10.90 | $13.11 | 0 |
| 2025-04-29 | $10.90 | $13.11 | 0 |
| 2025-04-28 | $10.90 | $13.11 | 200 |
| 2025-04-25 | $10.65 | $12.81 | 1,500 |
| 2025-04-24 | $9.45 | $11.36 | 0 |
| 2025-04-23 | $9.45 | $11.36 | 0 |
| 2025-04-22 | $9.45 | $11.36 | 0 |
| 2025-04-21 | $9.45 | $11.36 | 0 |
| 2025-04-17 | $9.45 | $11.36 | 0 |
| 2025-04-16 | $9.45 | $11.36 | 0 |
| 2025-04-15 | $9.45 | $11.36 | 0 |
| 2025-04-14 | $9.45 | $11.36 | 0 |
| 2025-04-11 | $9.45 | $11.36 | 0 |
| 2025-04-10 | $9.45 | $11.36 | 1,000 |
| 2025-04-09 | $9.22 | $11.09 | 0 |
| 2025-04-08 | $9.22 | $11.09 | 100 |
| 2025-04-07 | $8.83 | $10.62 | 0 |
| 2025-04-04 | $8.83 | $10.62 | 7,400 |
| 2025-04-03 | $9.51 | $11.44 | 0 |
| 2025-04-02 | $9.51 | $11.44 | 0 |
| 2025-04-01 | $9.51 | $11.44 | 0 |
| 2025-03-31 | $9.51 | $11.44 | 0 |
| 2025-03-28 | $9.51 | $11.44 | 0 |
| 2025-03-27 | $9.51 | $11.44 | 0 |
| 2025-03-26 | $9.51 | $11.24 | 0 |
| 2025-03-25 | $9.51 | $11.24 | 1,000 |
| 2025-03-24 | $9.32 | $11.02 | 0 |
| 2025-03-21 | $9.32 | $11.02 | 0 |
| 2025-03-20 | $9.32 | $11.02 | 0 |
| 2025-03-19 | $9.32 | $11.02 | 0 |
| 2025-03-18 | $9.32 | $11.02 | 0 |
| 2025-03-17 | $9.32 | $11.02 | 0 |
| 2025-03-14 | $9.32 | $11.02 | 0 |
| 2025-03-13 | $9.32 | $11.02 | 0 |
| 2025-03-12 | $9.32 | $11.02 | 0 |
| 2025-03-11 | $9.32 | $11.02 | 0 |
| 2025-03-10 | $9.32 | $11.02 | 1,100 |
| 2025-03-07 | $9.20 | $10.87 | 7,000 |
| 2025-03-06 | $9.28 | $10.97 | 0 |
| 2025-03-05 | $9.28 | $10.97 | 0 |
| 2025-03-04 | $9.28 | $10.97 | 0 |
| 2025-03-03 | $9.28 | $10.97 | 600 |
| 2025-02-28 | $9.21 | $10.89 | 0 |
| 2025-02-27 | $9.21 | $10.89 | 0 |
| 2025-02-26 | $9.21 | $10.89 | 100 |
| 2025-02-25 | $9.02 | $10.66 | 8,100 |
| 2025-02-24 | $9.24 | $10.92 | 0 |
| 2025-02-21 | $9.24 | $10.92 | 600 |
| 2025-02-20 | $8.99 | $10.63 | 100 |
| 2025-02-19 | $9.09 | $10.74 | 0 |
| 2025-02-18 | $9.09 | $10.74 | 0 |
| 2025-02-14 | $9.09 | $10.74 | 0 |
| 2025-02-13 | $9.09 | $10.74 | 0 |
| 2025-02-12 | $9.09 | $10.74 | 700 |
| 2025-02-11 | $8.02 | $9.48 | 0 |
| 2025-02-10 | $8.02 | $9.48 | 0 |
| 2025-02-07 | $8.02 | $9.48 | 0 |
| 2025-02-06 | $8.02 | $9.48 | 0 |
| 2025-02-05 | $8.02 | $9.48 | 0 |
| 2025-02-04 | $8.02 | $9.48 | 300 |
| 2025-02-03 | $8.13 | $9.61 | 11,100 |
| 2025-01-31 | $8.34 | $9.86 | 0 |
| 2025-01-30 | $8.34 | $9.86 | 11,000 |
| 2025-01-29 | $8.15 | $9.63 | 0 |
| 2025-01-28 | $8.15 | $9.63 | 0 |
| 2025-01-27 | $8.15 | $9.63 | 0 |
| 2025-01-24 | $8.15 | $9.63 | 3,000 |
| 2025-01-23 | $7.84 | $9.27 | 0 |
| 2025-01-22 | $7.84 | $9.27 | 0 |
| 2025-01-21 | $7.84 | $9.27 | 0 |
| 2025-01-17 | $7.84 | $9.27 | 300 |
| 2025-01-16 | $7.46 | $8.82 | 0 |
| 2025-01-15 | $7.46 | $8.82 | 0 |
| 2025-01-14 | $7.46 | $8.82 | 0 |
| 2025-01-13 | $7.46 | $8.82 | 0 |
| 2025-01-10 | $7.46 | $8.82 | 7,400 |
| 2025-01-08 | $7.98 | $9.43 | 0 |
| 2025-01-07 | $7.98 | $9.43 | 0 |
| 2025-01-06 | $7.98 | $9.43 | 500 |
| 2025-01-03 | $7.95 | $9.40 | 0 |
| 2025-01-02 | $7.95 | $9.40 | 0 |