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
- 2007-09-04 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 | $11.50 | $16.62 | 100 |
| 2025-12-30 | $11.50 | $16.62 | 0 |
| 2025-12-29 | $11.50 | $16.62 | 0 |
| 2025-12-26 | $11.50 | $16.62 | 0 |
| 2025-12-24 | $11.50 | $16.62 | 2,000 |
| 2025-12-23 | $11.20 | $16.18 | 100 |
| 2025-12-22 | $11.37 | $16.43 | 3,200 |
| 2025-12-19 | $10.81 | $15.62 | 700 |
| 2025-12-18 | $10.80 | $15.61 | 100 |
| 2025-12-17 | $10.66 | $15.40 | 1,100 |
| 2025-12-16 | $10.71 | $15.48 | 500 |
| 2025-12-15 | $10.41 | $15.04 | 100 |
| 2025-12-12 | $10.38 | $15.00 | 1,100 |
| 2025-12-11 | $10.40 | $15.03 | 100 |
| 2025-12-10 | $10.40 | $15.03 | 300 |
| 2025-12-09 | $10.26 | $14.83 | 0 |
| 2025-12-08 | $10.26 | $14.83 | 200 |
| 2025-12-05 | $10.26 | $14.83 | 9,500 |
| 2025-12-04 | $10.20 | $14.74 | 6,200 |
| 2025-12-03 | $10.40 | $15.03 | 100 |
| 2025-12-02 | $10.25 | $14.81 | 0 |
| 2025-12-01 | $10.25 | $14.81 | 700 |
| 2025-11-28 | $10.32 | $14.91 | 600 |
| 2025-11-26 | $10.10 | $14.59 | 0 |
| 2025-11-25 | $10.10 | $14.59 | 2,200 |
| 2025-11-24 | $10.08 | $14.57 | 300 |
| 2025-11-21 | $10.32 | $14.91 | 0 |
| 2025-11-20 | $10.32 | $14.91 | 0 |
| 2025-11-19 | $10.32 | $14.91 | 1,800 |
| 2025-11-18 | $10.40 | $15.03 | 12,000 |
| 2025-11-17 | $9.53 | $13.77 | 600 |
| 2025-11-14 | $9.30 | $13.44 | 6,900 |
| 2025-11-13 | $9.16 | $13.24 | 0 |
| 2025-11-12 | $9.16 | $13.24 | 0 |
| 2025-11-11 | $9.16 | $13.24 | 0 |
| 2025-11-10 | $9.16 | $13.24 | 0 |
| 2025-11-07 | $9.16 | $13.24 | 300 |
| 2025-11-06 | $9.53 | $13.77 | 600 |
| 2025-11-05 | $9.18 | $13.26 | 2,000 |
| 2025-11-04 | $9.16 | $13.24 | 400 |
| 2025-11-03 | $9.10 | $13.15 | 1,800 |
| 2025-10-31 | $8.95 | $12.93 | 0 |
| 2025-10-30 | $8.95 | $12.93 | 0 |
| 2025-10-29 | $8.95 | $12.93 | 1,000 |
| 2025-10-28 | $8.84 | $12.77 | 1,100 |
| 2025-10-27 | $8.85 | $12.79 | 7,600 |
| 2025-10-24 | $9.05 | $13.08 | 8,300 |
| 2025-10-23 | $8.96 | $12.95 | 1,400 |
| 2025-10-22 | $9.13 | $13.19 | 18,000 |
| 2025-10-21 | $9.45 | $13.66 | 8,600 |
| 2025-10-20 | $9.91 | $14.32 | 1,500 |
| 2025-10-17 | $9.90 | $14.25 | 0 |
| 2025-10-16 | $9.90 | $14.25 | 800 |
| 2025-10-15 | $10.20 | $14.68 | 200 |
| 2025-10-14 | $10.19 | $14.66 | 800 |
| 2025-10-13 | $10.23 | $14.72 | 1,200 |
| 2025-10-10 | $10.20 | $14.68 | 0 |
| 2025-10-09 | $10.20 | $14.68 | 600 |
| 2025-10-08 | $10.20 | $14.68 | 0 |
| 2025-10-07 | $10.20 | $14.68 | 4,700 |
| 2025-10-06 | $10.30 | $14.82 | 400 |
| 2025-10-03 | $10.30 | $14.82 | 0 |
| 2025-10-02 | $10.30 | $14.82 | 0 |
| 2025-10-01 | $10.30 | $14.82 | 0 |
| 2025-09-30 | $10.30 | $14.82 | 100 |
| 2025-09-29 | $10.30 | $14.82 | 0 |
| 2025-09-26 | $10.30 | $14.82 | 500 |
| 2025-09-25 | $10.34 | $14.88 | 200 |
| 2025-09-24 | $10.30 | $14.82 | 1,800 |
| 2025-09-23 | $10.30 | $14.82 | 0 |
| 2025-09-22 | $10.30 | $14.82 | 200 |
| 2025-09-19 | $10.10 | $14.54 | 0 |
| 2025-09-18 | $10.10 | $14.54 | 0 |
| 2025-09-17 | $10.10 | $14.54 | 0 |
| 2025-09-16 | $10.10 | $14.54 | 0 |
| 2025-09-15 | $10.10 | $14.54 | 0 |
| 2025-09-12 | $10.10 | $14.54 | 0 |
| 2025-09-11 | $10.10 | $14.54 | 0 |
| 2025-09-10 | $10.10 | $14.54 | 0 |
| 2025-09-09 | $10.10 | $14.54 | 1,000 |
| 2025-09-08 | $10.15 | $14.61 | 0 |
| 2025-09-05 | $10.15 | $14.61 | 0 |
| 2025-09-04 | $10.15 | $14.61 | 0 |
| 2025-09-03 | $10.15 | $14.61 | 0 |
| 2025-09-02 | $10.15 | $14.61 | 300 |
| 2025-08-29 | $10.15 | $14.61 | 0 |
| 2025-08-28 | $10.15 | $14.61 | 0 |
| 2025-08-27 | $10.15 | $14.61 | 0 |
| 2025-08-26 | $10.15 | $14.61 | 0 |
| 2025-08-25 | $10.15 | $14.61 | 800 |
| 2025-08-22 | $10.15 | $14.61 | 1,300 |
| 2025-08-21 | $10.19 | $14.66 | 0 |
| 2025-08-20 | $10.19 | $14.66 | 100 |
| 2025-08-19 | $10.10 | $14.54 | 0 |
| 2025-08-18 | $10.10 | $14.54 | 0 |
| 2025-08-15 | $10.10 | $14.54 | 0 |
| 2025-08-14 | $10.10 | $14.54 | 0 |
| 2025-08-13 | $10.10 | $14.54 | 300 |
| 2025-08-12 | $10.00 | $14.39 | 1,800 |
| 2025-08-11 | $10.00 | $14.39 | 1,100 |
| 2025-08-08 | $10.09 | $14.52 | 800 |
| 2025-08-07 | $10.20 | $14.68 | 200 |
| 2025-08-06 | $10.38 | $14.94 | 600 |
| 2025-08-05 | $10.30 | $14.82 | 0 |
| 2025-08-04 | $10.30 | $14.82 | 0 |
| 2025-08-01 | $10.30 | $14.82 | 200 |
| 2025-07-31 | $10.30 | $14.82 | 600 |
| 2025-07-30 | $10.35 | $14.90 | 2,600 |
| 2025-07-29 | $10.36 | $14.91 | 2,700 |
| 2025-07-28 | $10.40 | $14.97 | 24,300 |
| 2025-07-25 | $10.42 | $15.00 | 800 |
| 2025-07-24 | $10.45 | $15.04 | 1,000 |
| 2025-07-23 | $10.59 | $15.24 | 1,100 |
| 2025-07-22 | $10.58 | $15.23 | 0 |
| 2025-07-21 | $10.58 | $15.23 | 300 |
| 2025-07-18 | $10.66 | $15.28 | 300 |
| 2025-07-17 | $10.79 | $15.47 | 300 |
| 2025-07-16 | $10.81 | $15.50 | 400 |
| 2025-07-15 | $10.90 | $15.63 | 3,800 |
| 2025-07-14 | $10.95 | $15.70 | 100 |
| 2025-07-11 | $10.95 | $15.70 | 8,100 |
| 2025-07-10 | $11.00 | $15.77 | 1,000 |
| 2025-07-09 | $10.93 | $15.67 | 7,100 |
| 2025-07-08 | $10.93 | $15.67 | 5,700 |
| 2025-07-07 | $10.87 | $15.58 | 100 |
| 2025-07-03 | $10.85 | $15.56 | 0 |
| 2025-07-02 | $10.85 | $15.56 | 0 |
| 2025-07-01 | $10.85 | $15.56 | 3,600 |
| 2025-06-30 | $10.96 | $15.71 | 1,600 |
| 2025-06-27 | $10.96 | $15.71 | 100 |
| 2025-06-26 | $10.86 | $15.57 | 3,600 |
| 2025-06-25 | $10.86 | $15.57 | 1,500 |
| 2025-06-24 | $10.86 | $15.57 | 0 |
| 2025-06-23 | $10.86 | $15.57 | 1,300 |
| 2025-06-20 | $10.89 | $15.61 | 2,700 |
| 2025-06-18 | $10.95 | $15.70 | 300 |
| 2025-06-17 | $10.94 | $15.69 | 600 |
| 2025-06-16 | $10.95 | $15.70 | 0 |
| 2025-06-13 | $10.95 | $15.70 | 500 |
| 2025-06-12 | $10.69 | $15.33 | 0 |
| 2025-06-11 | $10.69 | $15.33 | 0 |
| 2025-06-10 | $10.69 | $15.33 | 4,300 |
| 2025-06-09 | $10.57 | $15.15 | 300 |
| 2025-06-06 | $10.50 | $15.05 | 0 |
| 2025-06-05 | $10.50 | $15.05 | 0 |
| 2025-06-04 | $10.50 | $15.05 | 400 |
| 2025-06-03 | $10.50 | $15.05 | 0 |
| 2025-06-02 | $10.50 | $15.05 | 9,300 |
| 2025-05-30 | $10.65 | $15.27 | 0 |
| 2025-05-29 | $10.65 | $15.27 | 2,500 |
| 2025-05-28 | $10.46 | $15.00 | 2,400 |
| 2025-05-27 | $10.42 | $14.94 | 1,900 |
| 2025-05-23 | $10.30 | $14.77 | 2,000 |
| 2025-05-22 | $10.28 | $14.74 | 400 |
| 2025-05-21 | $10.15 | $14.55 | 1,200 |
| 2025-05-20 | $10.10 | $14.48 | 800 |
| 2025-05-19 | $10.10 | $14.48 | 200 |
| 2025-05-16 | $10.12 | $14.51 | 1,200 |
| 2025-05-15 | $10.15 | $14.55 | 300 |
| 2025-05-14 | $10.15 | $14.55 | 100 |
| 2025-05-13 | $10.28 | $14.74 | 200 |
| 2025-05-12 | $10.12 | $14.51 | 1,900 |
| 2025-05-09 | $10.27 | $14.72 | 200 |
| 2025-05-08 | $10.26 | $14.71 | 2,200 |
| 2025-05-07 | $10.50 | $15.05 | 0 |
| 2025-05-06 | $10.50 | $15.05 | 0 |
| 2025-05-05 | $10.50 | $15.05 | 300 |
| 2025-05-02 | $10.56 | $15.14 | 0 |
| 2025-05-01 | $10.56 | $15.14 | 0 |
| 2025-04-30 | $10.56 | $15.14 | 100 |
| 2025-04-29 | $10.67 | $15.30 | 100 |
| 2025-04-28 | $10.59 | $15.18 | 300 |
| 2025-04-25 | $10.30 | $14.77 | 0 |
| 2025-04-24 | $10.30 | $14.77 | 1,500 |
| 2025-04-23 | $10.60 | $15.20 | 0 |
| 2025-04-22 | $10.60 | $15.20 | 100 |
| 2025-04-21 | $10.62 | $15.23 | 0 |
| 2025-04-17 | $10.62 | $15.04 | 0 |
| 2025-04-16 | $10.62 | $15.04 | 0 |
| 2025-04-15 | $10.62 | $15.04 | 0 |
| 2025-04-14 | $10.62 | $15.04 | 0 |
| 2025-04-11 | $10.62 | $15.04 | 500 |
| 2025-04-10 | $10.72 | $15.18 | 0 |
| 2025-04-09 | $10.72 | $15.18 | 0 |
| 2025-04-08 | $10.72 | $15.18 | 0 |
| 2025-04-07 | $10.72 | $15.18 | 0 |
| 2025-04-04 | $10.72 | $15.18 | 1,000 |
| 2025-04-03 | $10.80 | $15.29 | 0 |
| 2025-04-02 | $10.80 | $15.29 | 0 |
| 2025-04-01 | $10.80 | $15.29 | 200 |
| 2025-03-31 | $10.80 | $15.29 | 200 |
| 2025-03-28 | $10.80 | $15.29 | 0 |
| 2025-03-27 | $10.80 | $15.29 | 600 |
| 2025-03-26 | $10.75 | $15.22 | 600 |
| 2025-03-25 | $10.67 | $15.11 | 0 |
| 2025-03-24 | $10.67 | $15.11 | 0 |
| 2025-03-21 | $10.67 | $15.11 | 400 |
| 2025-03-20 | $10.50 | $14.87 | 0 |
| 2025-03-19 | $10.50 | $14.87 | 0 |
| 2025-03-18 | $10.50 | $14.87 | 0 |
| 2025-03-17 | $10.50 | $14.87 | 500 |
| 2025-03-14 | $11.15 | $15.79 | 2,500 |
| 2025-03-13 | $10.90 | $15.44 | 1,800 |
| 2025-03-12 | $10.97 | $15.54 | 600 |
| 2025-03-11 | $10.70 | $15.15 | 0 |
| 2025-03-10 | $10.70 | $15.15 | 0 |
| 2025-03-07 | $10.70 | $15.15 | 1,200 |
| 2025-03-06 | $10.50 | $14.87 | 100 |
| 2025-03-05 | $10.53 | $14.91 | 1,500 |
| 2025-03-04 | $10.60 | $15.01 | 0 |
| 2025-03-03 | $10.60 | $15.01 | 200 |
| 2025-02-28 | $10.66 | $15.10 | 0 |
| 2025-02-27 | $10.66 | $15.10 | 400 |
| 2025-02-26 | $10.70 | $15.15 | 400 |
| 2025-02-25 | $10.66 | $15.10 | 100 |
| 2025-02-24 | $10.99 | $15.56 | 0 |
| 2025-02-21 | $10.99 | $15.56 | 100 |
| 2025-02-20 | $10.80 | $15.29 | 0 |
| 2025-02-19 | $10.80 | $15.29 | 400 |
| 2025-02-18 | $10.65 | $15.08 | 0 |
| 2025-02-14 | $10.65 | $15.08 | 1,100 |
| 2025-02-13 | $10.65 | $15.08 | 600 |
| 2025-02-12 | $10.60 | $15.01 | 200 |
| 2025-02-11 | $10.90 | $15.44 | 100 |
| 2025-02-10 | $10.64 | $15.07 | 2,000 |
| 2025-02-07 | $10.60 | $15.01 | 1,800 |
| 2025-02-06 | $10.55 | $14.94 | 200 |
| 2025-02-05 | $10.56 | $14.96 | 600 |
| 2025-02-04 | $10.53 | $14.91 | 100 |
| 2025-02-03 | $10.50 | $14.87 | 0 |
| 2025-01-31 | $10.50 | $14.87 | 100 |
| 2025-01-30 | $10.56 | $14.96 | 0 |
| 2025-01-29 | $10.56 | $14.96 | 200 |
| 2025-01-28 | $10.81 | $15.31 | 0 |
| 2025-01-27 | $10.81 | $15.31 | 3,700 |
| 2025-01-24 | $10.50 | $14.69 | 100 |
| 2025-01-23 | $10.31 | $14.42 | 100 |
| 2025-01-22 | $10.31 | $14.42 | 400 |
| 2025-01-21 | $10.15 | $14.20 | 2,300 |
| 2025-01-17 | $10.30 | $14.41 | 0 |
| 2025-01-16 | $10.30 | $14.41 | 0 |
| 2025-01-15 | $10.30 | $14.41 | 500 |
| 2025-01-14 | $10.20 | $14.27 | 700 |
| 2025-01-13 | $10.10 | $14.13 | 2,600 |
| 2025-01-10 | $10.50 | $14.69 | 300 |
| 2025-01-08 | $10.51 | $14.70 | 600 |
| 2025-01-07 | $10.50 | $14.69 | 1,200 |
| 2025-01-06 | $10.45 | $14.62 | 200 |
| 2025-01-03 | $10.40 | $14.55 | 0 |
| 2025-01-02 | $10.40 | $14.55 | 0 |