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
- 2013-04-09 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 | $8.18 | — | 0 |
| 2025-12-30 | $8.18 | — | 0 |
| 2025-12-29 | $8.18 | — | 0 |
| 2025-12-26 | $8.18 | — | 0 |
| 2025-12-24 | $8.18 | — | 0 |
| 2025-12-23 | $8.18 | — | 0 |
| 2025-12-22 | $8.18 | — | 0 |
| 2025-12-19 | $8.18 | — | 0 |
| 2025-12-18 | $8.18 | — | 0 |
| 2025-12-17 | $8.18 | — | 0 |
| 2025-12-16 | $8.18 | — | 0 |
| 2025-12-15 | $8.18 | — | 0 |
| 2025-12-12 | $8.18 | — | 0 |
| 2025-12-11 | $8.18 | — | 0 |
| 2025-12-10 | $8.18 | — | 0 |
| 2025-12-09 | $8.18 | — | 0 |
| 2025-12-08 | $8.18 | — | 0 |
| 2025-12-05 | $8.18 | — | 0 |
| 2025-12-04 | $8.18 | — | 0 |
| 2025-12-03 | $8.18 | — | 0 |
| 2025-12-02 | $8.18 | — | 0 |
| 2025-12-01 | $8.18 | — | 0 |
| 2025-11-28 | $8.18 | — | 0 |
| 2025-11-26 | $8.18 | — | 0 |
| 2025-11-25 | $8.18 | — | 0 |
| 2025-11-24 | $8.18 | — | 0 |
| 2025-11-21 | $8.18 | — | 0 |
| 2025-11-20 | $8.18 | — | 0 |
| 2025-11-19 | $8.18 | — | 0 |
| 2025-11-18 | $8.18 | — | 13,562 |
| 2025-11-17 | $8.15 | — | 0 |
| 2025-11-14 | $8.15 | — | 0 |
| 2025-11-13 | $8.15 | — | 0 |
| 2025-11-12 | $8.15 | — | 0 |
| 2025-11-11 | $8.15 | — | 0 |
| 2025-11-10 | $8.15 | — | 0 |
| 2025-11-07 | $8.15 | — | 0 |
| 2025-11-06 | $8.15 | — | 0 |
| 2025-11-05 | $8.15 | — | 0 |
| 2025-11-04 | $8.15 | — | 0 |
| 2025-11-03 | $8.15 | — | 0 |
| 2025-10-31 | $8.15 | — | 5,556 |
| 2025-10-30 | $9.37 | — | 0 |
| 2025-10-29 | $9.37 | — | 0 |
| 2025-10-28 | $9.37 | — | 0 |
| 2025-10-27 | $9.37 | — | 0 |
| 2025-10-24 | $9.37 | — | 0 |
| 2025-10-23 | $9.37 | — | 0 |
| 2025-10-22 | $9.37 | — | 0 |
| 2025-10-21 | $9.37 | — | 0 |
| 2025-10-20 | $9.37 | — | 0 |
| 2025-10-17 | $9.37 | — | 0 |
| 2025-10-16 | $9.37 | — | 0 |
| 2025-10-15 | $9.37 | — | 0 |
| 2025-10-14 | $9.37 | — | 0 |
| 2025-10-13 | $9.37 | — | 0 |
| 2025-10-10 | $9.37 | — | 0 |
| 2025-10-09 | $9.37 | — | 0 |
| 2025-10-08 | $9.37 | — | 0 |
| 2025-10-07 | $9.37 | — | 4,798 |
| 2025-10-06 | $9.17 | — | 0 |
| 2025-10-03 | $9.17 | — | 0 |
| 2025-10-02 | $9.17 | — | 0 |
| 2025-10-01 | $9.17 | — | 0 |
| 2025-09-30 | $9.17 | — | 956 |
| 2025-09-29 | $9.35 | — | 6 |
| 2025-09-26 | $9.50 | $55,934.62 | 0 |
| 2025-09-25 | $9.50 | $55,934.62 | 0 |
| 2025-09-24 | $9.50 | $55,934.62 | 157 |
| 2025-09-23 | $9.64 | $56,758.92 | 1,520 |
| 2025-09-22 | $9.74 | $57,318.27 | 0 |
| 2025-09-19 | $9.74 | $57,318.27 | 300 |
| 2025-09-18 | $10.08 | $59,349.58 | 26 |
| 2025-09-17 | $9.68 | $56,965.00 | 0 |
| 2025-09-16 | $9.68 | $56,965.00 | 0 |
| 2025-09-15 | $9.68 | $56,965.00 | 0 |
| 2025-09-12 | $9.68 | $56,965.00 | 0 |
| 2025-09-11 | $9.68 | $56,965.00 | 0 |
| 2025-09-10 | $9.68 | $56,965.00 | 0 |
| 2025-09-09 | $9.68 | $56,965.00 | 0 |
| 2025-09-08 | $9.68 | $56,965.00 | 735 |
| 2025-09-05 | $9.88 | $58,142.57 | 0 |
| 2025-09-04 | $9.88 | $58,142.57 | 0 |
| 2025-09-03 | $9.88 | $58,142.57 | 0 |
| 2025-09-02 | $9.88 | $58,142.57 | 0 |
| 2025-08-29 | $9.88 | $58,142.57 | 0 |
| 2025-08-28 | $9.88 | $58,142.57 | 0 |
| 2025-08-27 | $9.88 | $58,142.57 | 0 |
| 2025-08-26 | $9.88 | $58,142.57 | 0 |
| 2025-08-25 | $9.88 | $58,142.57 | 0 |
| 2025-08-22 | $9.88 | $58,142.57 | 138 |
| 2025-08-21 | $9.92 | $58,407.53 | 4,947 |
| 2025-08-20 | $10.05 | $59,172.95 | 0 |
| 2025-08-19 | $10.05 | $59,172.95 | 145 |
| 2025-08-18 | $10.15 | $59,761.73 | 0 |
| 2025-08-15 | $10.15 | $59,761.73 | 0 |
| 2025-08-14 | $10.15 | $59,761.73 | 0 |
| 2025-08-13 | $10.15 | $59,761.73 | 4 |
| 2025-08-12 | $10.40 | $61,233.70 | 0 |
| 2025-08-11 | $10.40 | $61,233.70 | 0 |
| 2025-08-08 | $10.40 | $61,233.70 | 659 |
| 2025-08-07 | $10.33 | $60,792.11 | 0 |
| 2025-08-06 | $10.33 | $60,792.11 | 0 |
| 2025-08-05 | $10.33 | $60,792.11 | 0 |
| 2025-08-04 | $10.33 | $60,792.11 | 0 |
| 2025-08-01 | $10.33 | $60,792.11 | 0 |
| 2025-07-31 | $10.33 | $60,792.11 | 0 |
| 2025-07-30 | $10.33 | $60,792.11 | 0 |
| 2025-07-29 | $10.33 | $60,792.11 | 0 |
| 2025-07-28 | $10.33 | $60,792.11 | 0 |
| 2025-07-25 | $10.33 | $60,792.11 | 0 |
| 2025-07-24 | $10.33 | $60,792.11 | 0 |
| 2025-07-23 | $10.33 | $60,792.11 | 0 |
| 2025-07-22 | $10.33 | $60,792.11 | 1 |
| 2025-07-21 | $10.47 | $61,645.85 | 0 |
| 2025-07-18 | $10.47 | $61,645.85 | 0 |
| 2025-07-17 | $10.47 | $61,645.85 | 0 |
| 2025-07-16 | $10.47 | $61,645.85 | 0 |
| 2025-07-15 | $10.47 | $61,645.85 | 0 |
| 2025-07-14 | $10.47 | $61,645.85 | 0 |
| 2025-07-11 | $10.47 | $61,645.85 | 0 |
| 2025-07-10 | $10.47 | $61,645.85 | 0 |
| 2025-07-09 | $10.47 | $61,645.85 | 300 |
| 2025-07-08 | $9.86 | $58,054.25 | 2,255 |
| 2025-07-07 | $10.80 | $63,588.84 | 0 |
| 2025-07-03 | $10.80 | $63,588.84 | 0 |
| 2025-07-02 | $10.80 | $63,588.84 | 0 |
| 2025-07-01 | $10.80 | $63,588.84 | 0 |
| 2025-06-30 | $10.80 | $63,588.84 | 0 |
| 2025-06-27 | $10.80 | $63,588.84 | 0 |
| 2025-06-26 | $10.80 | $63,588.84 | 0 |
| 2025-06-25 | $10.80 | $63,588.84 | 0 |
| 2025-06-24 | $10.80 | $63,588.84 | 0 |
| 2025-06-23 | $10.80 | $63,588.84 | 0 |
| 2025-06-20 | $10.80 | $63,588.84 | 0 |
| 2025-06-18 | $10.80 | $63,588.84 | 0 |
| 2025-06-17 | $10.80 | $63,588.84 | 0 |
| 2025-06-16 | $10.80 | $63,588.84 | 0 |
| 2025-06-13 | $10.80 | $63,588.84 | 0 |
| 2025-06-12 | $10.80 | $63,588.84 | 0 |
| 2025-06-11 | $10.80 | $63,588.84 | 0 |
| 2025-06-10 | $10.80 | $63,588.84 | 0 |
| 2025-06-09 | $10.80 | $63,588.84 | 0 |
| 2025-06-06 | $10.80 | $63,588.84 | 0 |
| 2025-06-05 | $10.80 | $63,588.84 | 0 |
| 2025-06-04 | $10.80 | $63,588.84 | 0 |
| 2025-06-03 | $10.80 | $63,588.84 | 0 |
| 2025-06-02 | $10.80 | $63,588.84 | 20 |
| 2025-05-30 | $10.68 | $62,852.86 | 0 |
| 2025-05-29 | $10.68 | $62,852.86 | 0 |
| 2025-05-28 | $10.68 | $62,852.86 | 0 |
| 2025-05-27 | $10.68 | $62,852.86 | 0 |
| 2025-05-23 | $10.68 | $62,852.86 | 0 |
| 2025-05-22 | $10.68 | $62,852.86 | 0 |
| 2025-05-21 | $10.68 | $62,852.86 | 0 |
| 2025-05-20 | $10.68 | $62,852.86 | 183 |
| 2025-05-19 | $11.05 | $65,060.81 | 0 |
| 2025-05-16 | $11.05 | $65,060.81 | 0 |
| 2025-05-15 | $11.05 | $65,060.81 | 0 |
| 2025-05-14 | $11.05 | $65,060.81 | 0 |
| 2025-05-13 | $11.05 | $65,060.81 | 0 |
| 2025-05-12 | $11.05 | $65,060.81 | 0 |
| 2025-05-09 | $11.05 | $65,060.81 | 300 |
| 2025-05-08 | $10.65 | $62,705.66 | 0 |
| 2025-05-07 | $10.65 | $62,705.66 | 0 |
| 2025-05-06 | $10.65 | $62,705.66 | 0 |
| 2025-05-05 | $10.65 | $62,705.66 | 0 |
| 2025-05-02 | $10.65 | $62,705.66 | 0 |
| 2025-05-01 | $10.65 | $62,705.66 | 0 |
| 2025-04-30 | $10.65 | $62,705.66 | 0 |
| 2025-04-29 | $10.65 | $62,705.66 | 302 |
| 2025-04-28 | $10.10 | $59,467.35 | 0 |
| 2025-04-25 | $10.10 | $59,467.35 | 0 |
| 2025-04-24 | $10.10 | $59,467.35 | 0 |
| 2025-04-23 | $10.10 | $59,467.35 | 0 |
| 2025-04-22 | $10.10 | $59,467.35 | 0 |
| 2025-04-21 | $10.10 | $59,467.35 | 0 |
| 2025-04-17 | $10.10 | $59,467.35 | 22 |
| 2025-04-16 | $9.49 | $55,846.31 | 0 |
| 2025-04-15 | $9.49 | $55,846.31 | 0 |
| 2025-04-14 | $9.49 | $55,846.31 | 0 |
| 2025-04-11 | $9.49 | $55,846.31 | 0 |
| 2025-04-10 | $9.49 | $55,846.31 | 19 |
| 2025-04-09 | $9.99 | $58,819.67 | 1,710 |
| 2025-04-08 | $9.40 | $55,345.84 | 0 |
| 2025-04-07 | $9.40 | $55,345.84 | 0 |
| 2025-04-04 | $9.40 | $55,345.84 | 0 |
| 2025-04-03 | $9.40 | $55,345.84 | 0 |
| 2025-04-02 | $9.40 | $55,345.84 | 618 |
| 2025-04-01 | $9.72 | $57,210.35 | 0 |
| 2025-03-31 | $9.72 | $57,210.35 | 0 |
| 2025-03-28 | $9.72 | $57,210.35 | 0 |
| 2025-03-27 | $9.72 | — | 0 |
| 2025-03-26 | $9.72 | — | 0 |
| 2025-03-25 | $9.72 | — | 0 |
| 2025-03-24 | $9.72 | — | 0 |
| 2025-03-21 | $9.72 | — | 0 |
| 2025-03-20 | $9.72 | — | 0 |
| 2025-03-19 | $9.72 | — | 0 |
| 2025-03-18 | $9.72 | — | 0 |
| 2025-03-17 | $9.72 | — | 2,565 |
| 2025-03-14 | $9.73 | — | 0 |
| 2025-03-13 | $9.73 | — | 201 |
| 2025-03-12 | $9.98 | — | 15 |
| 2025-03-11 | $10.22 | — | 0 |
| 2025-03-10 | $10.22 | — | 0 |
| 2025-03-07 | $10.22 | — | 0 |
| 2025-03-06 | $10.22 | — | 0 |
| 2025-03-05 | $10.22 | — | 3 |
| 2025-03-04 | $10.68 | — | 0 |
| 2025-03-03 | $10.68 | — | 0 |
| 2025-02-28 | $10.68 | — | 0 |
| 2025-02-27 | $10.68 | — | 0 |
| 2025-02-26 | $10.68 | — | 0 |
| 2025-02-25 | $10.68 | — | 0 |
| 2025-02-24 | $10.68 | — | 0 |
| 2025-02-21 | $10.68 | — | 0 |
| 2025-02-20 | $10.68 | — | 0 |
| 2025-02-19 | $10.68 | — | 0 |
| 2025-02-18 | $10.68 | — | 0 |
| 2025-02-14 | $10.68 | — | 0 |
| 2025-02-13 | $10.68 | — | 0 |
| 2025-02-12 | $10.68 | — | 0 |
| 2025-02-11 | $10.68 | — | 870 |
| 2025-02-10 | $11.45 | — | 0 |
| 2025-02-07 | $11.45 | — | 0 |
| 2025-02-06 | $11.45 | — | 0 |
| 2025-02-05 | $11.45 | — | 0 |
| 2025-02-04 | $11.45 | — | 0 |
| 2025-02-03 | $11.45 | — | 54 |
| 2025-01-31 | $10.72 | — | 0 |
| 2025-01-30 | $10.72 | — | 0 |
| 2025-01-29 | $10.72 | — | 3 |
| 2025-01-28 | $9.93 | — | 0 |
| 2025-01-27 | $9.93 | — | 3 |
| 2025-01-24 | $10.48 | — | 0 |
| 2025-01-23 | $10.48 | — | 0 |
| 2025-01-22 | $10.48 | — | 0 |
| 2025-01-21 | $10.48 | — | 0 |
| 2025-01-17 | $10.48 | — | 336 |
| 2025-01-16 | $10.33 | — | 189 |
| 2025-01-15 | $10.47 | — | 0 |
| 2025-01-14 | $10.47 | — | 0 |
| 2025-01-13 | $10.47 | — | 0 |
| 2025-01-10 | $10.47 | — | 0 |
| 2025-01-08 | $10.47 | — | 0 |
| 2025-01-07 | $10.47 | — | 0 |
| 2025-01-06 | $10.47 | — | 0 |
| 2025-01-03 | $10.47 | — | 0 |
| 2025-01-02 | $10.47 | — | 0 |