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
- 2013-03-18 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 | $12.73 | $16.20 | 7,700 |
| 2025-12-30 | $12.84 | $16.34 | 11,500 |
| 2025-12-29 | $12.80 | $16.28 | 1,900 |
| 2025-12-26 | $12.50 | $15.90 | 20,200 |
| 2025-12-24 | $12.38 | $15.75 | 192,400 |
| 2025-12-23 | $12.72 | $16.18 | 64,400 |
| 2025-12-22 | $12.86 | $16.36 | 300 |
| 2025-12-19 | $12.94 | $16.46 | 2,700 |
| 2025-12-18 | $13.09 | $16.65 | 499,900 |
| 2025-12-17 | $12.93 | $16.45 | 1,800 |
| 2025-12-16 | $12.52 | $15.93 | 5,500 |
| 2025-12-15 | $12.52 | $15.93 | 3,800 |
| 2025-12-12 | $12.39 | $15.76 | 3,200 |
| 2025-12-11 | $12.43 | $15.81 | 27,600 |
| 2025-12-10 | $12.40 | $15.78 | 18,900 |
| 2025-12-09 | $12.49 | $15.89 | 4,500 |
| 2025-12-08 | $12.33 | $15.69 | 3,500 |
| 2025-12-05 | $12.32 | $15.67 | 1,700 |
| 2025-12-04 | $12.41 | $15.79 | 1,000 |
| 2025-12-03 | $12.18 | $15.50 | 20,400 |
| 2025-12-02 | $12.57 | $15.99 | 1,200 |
| 2025-12-01 | $12.54 | $15.95 | 1,800 |
| 2025-11-28 | $12.27 | $15.61 | 1,000 |
| 2025-11-26 | $12.50 | $15.90 | 2,900 |
| 2025-11-25 | $12.30 | $15.65 | 2,000 |
| 2025-11-24 | $12.33 | $15.69 | 13,400 |
| 2025-11-21 | $12.39 | $15.76 | 30,900 |
| 2025-11-20 | $12.30 | $15.65 | 37,400 |
| 2025-11-19 | $12.00 | $15.27 | 2,400 |
| 2025-11-18 | $11.98 | $15.24 | 76,700 |
| 2025-11-17 | $12.13 | $15.43 | 41,800 |
| 2025-11-14 | $11.94 | $15.19 | 1,300 |
| 2025-11-13 | $12.08 | $15.37 | 46,800 |
| 2025-11-12 | $10.52 | $13.38 | 1,700 |
| 2025-11-11 | $10.73 | $13.65 | 12,700 |
| 2025-11-10 | $10.50 | $13.36 | 3,000 |
| 2025-11-07 | $9.82 | $12.49 | 4,700 |
| 2025-11-06 | $9.91 | $12.61 | 59,700 |
| 2025-11-05 | $10.29 | $13.09 | 6,700 |
| 2025-11-04 | $10.37 | $13.19 | 4,100 |
| 2025-11-03 | $10.43 | $13.27 | 3,500 |
| 2025-10-31 | $10.41 | $13.24 | 18,200 |
| 2025-10-30 | $10.54 | $13.41 | 900 |
| 2025-10-29 | $10.81 | $13.75 | 8,000 |
| 2025-10-28 | $10.90 | $13.87 | 20,200 |
| 2025-10-27 | $10.80 | $13.74 | 1,000 |
| 2025-10-24 | $10.99 | $13.98 | 1,200 |
| 2025-10-23 | $11.16 | $14.20 | 7,300 |
| 2025-10-22 | $11.05 | $14.06 | 13,100 |
| 2025-10-21 | $10.92 | $13.89 | 1,500 |
| 2025-10-20 | $10.79 | $13.73 | 3,200 |
| 2025-10-17 | $10.78 | $13.71 | 1,000 |
| 2025-10-16 | $10.64 | $13.54 | 6,900 |
| 2025-10-15 | $10.56 | $13.44 | 28,700 |
| 2025-10-14 | $10.19 | $12.96 | 14,100 |
| 2025-10-13 | $10.38 | $13.21 | 3,100 |
| 2025-10-10 | $10.08 | $12.82 | 40,900 |
| 2025-10-09 | $10.83 | $13.78 | 4,300 |
| 2025-10-08 | $10.90 | $13.87 | 600 |
| 2025-10-07 | $10.94 | $13.92 | 11,300 |
| 2025-10-06 | $11.02 | $14.02 | 5,200 |
| 2025-10-03 | $10.88 | $13.84 | 1,200 |
| 2025-10-02 | $11.03 | $14.03 | 1,700 |
| 2025-10-01 | $10.73 | $13.65 | 5,300 |
| 2025-09-30 | $10.78 | $13.71 | 98,000 |
| 2025-09-29 | $10.82 | $13.77 | 11,200 |
| 2025-09-26 | $10.96 | $13.94 | 9,100 |
| 2025-09-25 | $11.17 | $14.21 | 7,800 |
| 2025-09-24 | $11.40 | $14.50 | 2,900 |
| 2025-09-23 | $11.24 | $14.30 | 1,700 |
| 2025-09-22 | $11.08 | $14.10 | 500 |
| 2025-09-19 | $11.10 | $14.12 | 25,200 |
| 2025-09-18 | $11.12 | $14.15 | 161,500 |
| 2025-09-17 | $11.00 | $13.99 | 83,000 |
| 2025-09-16 | $10.98 | $13.97 | 20,100 |
| 2025-09-15 | $10.78 | $13.71 | 13,200 |
| 2025-09-12 | $10.73 | $13.65 | 70,100 |
| 2025-09-11 | $10.76 | $13.69 | 68,500 |
| 2025-09-10 | $10.65 | $13.55 | 1,022,700 |
| 2025-09-09 | $10.96 | $13.94 | 446,100 |
| 2025-09-08 | $11.14 | $14.17 | 87,500 |
| 2025-09-05 | $10.93 | $13.91 | 328,200 |
| 2025-09-04 | $11.06 | $14.07 | 265,300 |
| 2025-09-03 | $11.11 | $14.13 | 201,200 |
| 2025-09-02 | $10.96 | $13.94 | 153,300 |
| 2025-08-29 | $10.91 | $13.88 | 10,400 |
| 2025-08-28 | $10.93 | $13.91 | 214,700 |
| 2025-08-27 | $10.83 | $13.78 | 156,800 |
| 2025-08-26 | $10.98 | $13.97 | 37,400 |
| 2025-08-25 | $10.65 | $13.55 | 188,500 |
| 2025-08-22 | $10.70 | $13.61 | 31,900 |
| 2025-08-21 | $10.57 | $13.45 | 76,900 |
| 2025-08-20 | $10.56 | $13.44 | 22,200 |
| 2025-08-19 | $10.57 | $13.45 | 473,100 |
| 2025-08-18 | $10.66 | $13.56 | 281,600 |
| 2025-08-15 | $11.01 | $14.01 | 6,500 |
| 2025-08-14 | $10.69 | $13.60 | 96,900 |
| 2025-08-13 | $10.45 | $13.30 | 76,400 |
| 2025-08-12 | $10.20 | $12.98 | 314,500 |
| 2025-08-11 | $10.10 | $12.85 | 88,900 |
| 2025-08-08 | $10.45 | $13.30 | 370,000 |
| 2025-08-07 | $10.40 | $13.23 | 132,900 |
| 2025-08-06 | $10.30 | $13.10 | 271,200 |
| 2025-08-05 | $10.34 | $13.16 | 221,200 |
| 2025-08-04 | $10.27 | $13.07 | 343,800 |
| 2025-08-01 | $10.15 | $12.91 | 26,700 |
| 2025-07-31 | $10.13 | $12.89 | 421,300 |
| 2025-07-30 | $10.48 | $13.33 | 304,600 |
| 2025-07-29 | $10.45 | $13.30 | 183,600 |
| 2025-07-28 | $10.26 | $13.05 | 8,300 |
| 2025-07-25 | $10.39 | $13.22 | 23,600 |
| 2025-07-24 | $10.54 | $13.41 | 2,500 |
| 2025-07-23 | $10.67 | $13.57 | 6,500 |
| 2025-07-22 | $10.27 | $13.07 | 12,900 |
| 2025-07-21 | $10.06 | $12.80 | 13,900 |
| 2025-07-18 | $10.07 | $12.81 | 6,300 |
| 2025-07-17 | $10.16 | $12.93 | 11,100 |
| 2025-07-16 | $10.25 | $13.04 | 8,000 |
| 2025-07-15 | $10.15 | $12.91 | 3,100 |
| 2025-07-14 | $10.19 | $12.96 | 600 |
| 2025-07-11 | $10.14 | $12.90 | 20,500 |
| 2025-07-10 | $10.21 | $12.99 | 13,700 |
| 2025-07-09 | $10.22 | $13.00 | 8,000 |
| 2025-07-08 | $10.12 | $12.88 | 3,300 |
| 2025-07-07 | $9.83 | $12.51 | 6,600 |
| 2025-07-03 | $9.56 | $12.16 | 6,100 |
| 2025-07-02 | $9.45 | $12.02 | 10,200 |
| 2025-07-01 | $9.29 | $11.82 | 11,200 |
| 2025-06-30 | $9.26 | $11.78 | 4,800 |
| 2025-06-27 | $9.28 | $11.81 | 33,200 |
| 2025-06-26 | $9.25 | $11.77 | 32,700 |
| 2025-06-25 | $9.07 | $11.54 | 28,000 |
| 2025-06-24 | $8.72 | $11.09 | 9,200 |
| 2025-06-23 | $8.60 | $10.94 | 700 |
| 2025-06-20 | $8.72 | $11.09 | 116,800 |
| 2025-06-18 | $8.96 | $11.40 | 800 |
| 2025-06-17 | $8.94 | $11.37 | 5,200 |
| 2025-06-16 | $9.16 | $11.65 | 16,300 |
| 2025-06-13 | $8.95 | $11.39 | 9,900 |
| 2025-06-12 | $9.27 | $11.79 | 7,600 |
| 2025-06-11 | $9.22 | $11.73 | 51,700 |
| 2025-06-10 | $9.19 | $11.69 | 4,400 |
| 2025-06-09 | $9.07 | $11.54 | 54,500 |
| 2025-06-06 | $8.91 | $11.34 | 19,700 |
| 2025-06-05 | $9.27 | $11.11 | 4,200 |
| 2025-06-04 | $9.04 | $10.83 | 20,100 |
| 2025-06-03 | $9.29 | $11.13 | 1,300 |
| 2025-06-02 | $9.28 | $11.12 | 3,500 |
| 2025-05-30 | $9.29 | $11.13 | 5,500 |
| 2025-05-29 | $9.50 | $11.38 | 8,600 |
| 2025-05-28 | $9.23 | $11.06 | 13,700 |
| 2025-05-27 | $9.00 | $10.78 | 39,500 |
| 2025-05-23 | $9.11 | $10.92 | 22,600 |
| 2025-05-22 | $9.11 | $10.92 | 4,000 |
| 2025-05-21 | $9.08 | $10.88 | 5,600 |
| 2025-05-20 | $9.23 | $11.06 | 3,700 |
| 2025-05-19 | $8.85 | $10.60 | 3,400 |
| 2025-05-16 | $8.90 | $10.66 | 7,900 |
| 2025-05-15 | $8.84 | $10.59 | 7,000 |
| 2025-05-14 | $9.00 | $10.78 | 100,000 |
| 2025-05-13 | $9.64 | $11.55 | 4,800 |
| 2025-05-12 | $9.90 | $11.86 | 64,100 |
| 2025-05-09 | $9.38 | $11.24 | 10,600 |
| 2025-05-08 | $9.16 | $10.98 | 23,500 |
| 2025-05-07 | $9.45 | $11.32 | 3,600 |
| 2025-05-06 | $9.26 | $11.10 | 9,600 |
| 2025-05-05 | $9.49 | $11.37 | 25,500 |
| 2025-05-02 | $9.47 | $11.35 | 27,100 |
| 2025-05-01 | $8.92 | $10.69 | 24,100 |
| 2025-04-30 | $8.92 | $10.69 | 22,000 |
| 2025-04-29 | $9.19 | $11.01 | 24,900 |
| 2025-04-28 | $9.35 | $11.20 | 31,600 |
| 2025-04-25 | $9.39 | $11.25 | 8,700 |
| 2025-04-24 | $9.62 | $11.53 | 70,700 |
| 2025-04-23 | $9.12 | $10.93 | 30,600 |
| 2025-04-22 | $8.79 | $10.53 | 40,100 |
| 2025-04-21 | $8.55 | $10.25 | 37,800 |
| 2025-04-17 | $8.69 | $10.41 | 29,800 |
| 2025-04-16 | $8.65 | $10.37 | 47,800 |
| 2025-04-15 | $8.86 | $10.62 | 30,200 |
| 2025-04-14 | $8.99 | $10.77 | 34,800 |
| 2025-04-11 | $8.76 | $10.50 | 14,200 |
| 2025-04-10 | $9.12 | $10.93 | 49,300 |
| 2025-04-09 | $8.80 | $10.54 | 39,800 |
| 2025-04-08 | $8.55 | $10.25 | 35,800 |
| 2025-04-07 | $8.44 | $10.11 | 105,900 |
| 2025-04-04 | $10.48 | $12.56 | 29,100 |
| 2025-04-03 | $10.85 | $13.00 | 7,400 |
| 2025-04-02 | $11.71 | $14.03 | 8,900 |
| 2025-04-01 | $11.60 | $13.90 | 9,300 |
| 2025-03-31 | $11.80 | $14.14 | 2,200 |
| 2025-03-28 | $11.76 | $14.09 | 3,500 |
| 2025-03-27 | $12.12 | $14.52 | 8,100 |
| 2025-03-26 | $12.14 | $14.55 | 8,800 |
| 2025-03-25 | $12.13 | $14.54 | 16,800 |
| 2025-03-24 | $12.13 | $14.54 | 27,900 |
| 2025-03-21 | $12.28 | $14.71 | 2,000 |
| 2025-03-20 | $12.46 | $14.93 | 41,200 |
| 2025-03-19 | $12.21 | $14.63 | 10,700 |
| 2025-03-18 | $12.26 | $14.69 | 16,100 |
| 2025-03-17 | $12.44 | $14.91 | 9,400 |
| 2025-03-14 | $12.31 | $14.75 | 2,600 |
| 2025-03-13 | $12.61 | $15.11 | 6,900 |
| 2025-03-12 | $12.48 | $14.95 | 4,200 |
| 2025-03-11 | $13.28 | $15.91 | 2,800 |
| 2025-03-10 | $13.48 | $16.15 | 3,200 |
| 2025-03-07 | $13.74 | $16.46 | 4,500 |
| 2025-03-06 | $13.64 | $16.34 | 42,700 |
| 2025-03-05 | $13.71 | $16.43 | 1,600 |
| 2025-03-04 | $13.54 | $16.22 | 3,300 |
| 2025-03-03 | $13.73 | $16.45 | 2,700 |
| 2025-02-28 | $13.82 | $16.56 | 400 |
| 2025-02-27 | $13.86 | $16.61 | 500 |
| 2025-02-26 | $13.41 | $16.07 | 4,200 |
| 2025-02-25 | $13.66 | $16.37 | 2,500 |
| 2025-02-24 | $14.06 | $16.85 | 2,100 |
| 2025-02-21 | $14.44 | $17.30 | 2,400 |
| 2025-02-20 | $14.35 | $17.20 | 20,900 |
| 2025-02-19 | $14.61 | $17.51 | 600 |
| 2025-02-18 | $14.60 | $17.49 | 21,500 |
| 2025-02-14 | $14.59 | $17.48 | 3,000 |
| 2025-02-13 | $14.35 | $17.20 | 1,800 |
| 2025-02-12 | $14.11 | $16.91 | 2,100 |
| 2025-02-11 | $13.99 | $16.76 | 500 |
| 2025-02-10 | $14.04 | $16.82 | 1,800 |
| 2025-02-07 | $13.98 | $16.75 | 1,900 |
| 2025-02-06 | $14.36 | $17.21 | 4,100 |
| 2025-02-05 | $14.66 | $17.57 | 2,100 |
| 2025-02-04 | $14.74 | $17.66 | 900 |
| 2025-02-03 | $14.85 | $17.79 | 11,400 |
| 2025-01-31 | $14.56 | $17.45 | 4,400 |
| 2025-01-30 | $14.68 | $17.59 | 1,600 |
| 2025-01-29 | $14.55 | $17.44 | 8,500 |
| 2025-01-28 | $14.51 | $17.39 | 3,900 |
| 2025-01-27 | $14.17 | $16.98 | 30,200 |
| 2025-01-24 | $14.30 | $17.14 | 1,500 |
| 2025-01-23 | $14.52 | $17.40 | 2,300 |
| 2025-01-22 | $14.69 | $17.60 | 300 |
| 2025-01-21 | $14.15 | $16.96 | 1,500 |
| 2025-01-17 | $13.70 | $16.42 | 10,100 |
| 2025-01-16 | $13.76 | $16.49 | 9,000 |
| 2025-01-15 | $13.75 | $16.48 | 10,800 |
| 2025-01-14 | $14.31 | $17.15 | 5,500 |
| 2025-01-13 | $14.34 | $17.18 | 1,000 |
| 2025-01-10 | $14.50 | $17.38 | 5,700 |
| 2025-01-08 | $14.56 | $17.45 | 1,100 |
| 2025-01-07 | $14.24 | $17.06 | 3,100 |
| 2025-01-06 | $14.09 | $16.88 | 0 |
| 2025-01-03 | $14.09 | $16.88 | 3,000 |
| 2025-01-02 | $14.21 | $17.03 | 2,000 |