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
- 2017-10-12 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 | $10.50 | $10.50 | 3,500 |
| 2025-12-30 | $10.40 | $10.40 | 700 |
| 2025-12-29 | $10.53 | $10.53 | 3,300 |
| 2025-12-26 | $10.60 | $10.60 | 5,500 |
| 2025-12-24 | $10.22 | $10.22 | 4,900 |
| 2025-12-23 | $10.26 | $10.26 | 4,000 |
| 2025-12-22 | $10.05 | $10.05 | 5,000 |
| 2025-12-19 | $10.16 | $10.16 | 4,600 |
| 2025-12-18 | $10.14 | $10.14 | 2,300 |
| 2025-12-17 | $10.15 | $10.15 | 7,300 |
| 2025-12-16 | $10.00 | $10.00 | 5,000 |
| 2025-12-15 | $10.00 | $10.00 | 5,000 |
| 2025-12-12 | $9.98 | $9.98 | 8,500 |
| 2025-12-11 | $9.81 | $9.81 | 8,000 |
| 2025-12-10 | $9.85 | $9.85 | 6,400 |
| 2025-12-09 | $9.84 | $9.84 | 3,700 |
| 2025-12-08 | $9.80 | $9.80 | 3,900 |
| 2025-12-05 | $9.82 | $9.82 | 6,800 |
| 2025-12-04 | $9.71 | $9.71 | 8,400 |
| 2025-12-03 | $9.70 | $9.70 | 4,800 |
| 2025-12-02 | $9.71 | $9.71 | 500 |
| 2025-12-01 | $9.80 | $9.80 | 6,600 |
| 2025-11-28 | $9.78 | $9.78 | 0 |
| 2025-11-26 | $9.78 | $9.78 | 1,200 |
| 2025-11-25 | $9.80 | $9.80 | 4,900 |
| 2025-11-24 | $9.78 | $9.78 | 300 |
| 2025-11-21 | $9.78 | $9.78 | 1,600 |
| 2025-11-20 | $9.74 | $9.74 | 20,600 |
| 2025-11-19 | $9.66 | $9.66 | 6,300 |
| 2025-11-18 | $9.67 | $9.67 | 20,600 |
| 2025-11-17 | $9.98 | $9.98 | 41,500 |
| 2025-11-14 | $9.75 | $9.75 | 6,500 |
| 2025-11-13 | $9.76 | $9.76 | 3,200 |
| 2025-11-12 | $9.90 | $9.90 | 11,800 |
| 2025-11-11 | $9.83 | $9.83 | 27,800 |
| 2025-11-10 | $9.92 | $9.92 | 7,000 |
| 2025-11-07 | $9.99 | $9.99 | 16,200 |
| 2025-11-06 | $9.89 | $9.89 | 3,600 |
| 2025-11-05 | $9.90 | $9.90 | 3,000 |
| 2025-11-04 | $10.02 | $10.02 | 11,700 |
| 2025-11-03 | $9.91 | $9.91 | 15,500 |
| 2025-10-31 | $9.96 | $9.96 | 29,600 |
| 2025-10-30 | $9.93 | $9.93 | 34,700 |
| 2025-10-29 | $9.93 | $9.93 | 5,700 |
| 2025-10-28 | $9.97 | $9.97 | 21,300 |
| 2025-10-27 | $10.02 | $10.02 | 9,800 |
| 2025-10-24 | $10.05 | $10.05 | 29,000 |
| 2025-10-23 | $10.10 | $10.10 | 4,500 |
| 2025-10-22 | $10.15 | $10.15 | 46,800 |
| 2025-10-21 | $10.12 | $10.12 | 25,700 |
| 2025-10-20 | $10.27 | $10.27 | 41,400 |
| 2025-10-17 | $10.30 | $10.30 | 35,300 |
| 2025-10-16 | $10.22 | $10.22 | 46,400 |
| 2025-10-15 | $11.25 | $11.25 | 0 |
| 2025-10-14 | $11.25 | $11.25 | 800 |
| 2025-10-13 | $11.75 | $11.75 | 0 |
| 2025-10-10 | $11.75 | $11.75 | 4,000 |
| 2025-10-09 | $11.90 | $11.90 | 0 |
| 2025-10-08 | $11.90 | $11.90 | 4,000 |
| 2025-10-07 | $11.25 | $11.25 | 0 |
| 2025-10-06 | $11.25 | $11.25 | 0 |
| 2025-10-03 | $11.25 | $11.25 | 0 |
| 2025-10-02 | $11.25 | $11.25 | 2,500 |
| 2025-10-01 | $11.15 | $11.15 | 0 |
| 2025-09-30 | $11.15 | $11.15 | 1,000 |
| 2025-09-29 | $11.15 | $11.15 | 2,400 |
| 2025-09-26 | $11.09 | $11.09 | 0 |
| 2025-09-25 | $11.09 | $11.09 | 3,700 |
| 2025-09-24 | $11.17 | $11.17 | 300 |
| 2025-09-23 | $11.24 | $11.24 | 2,900 |
| 2025-09-22 | $11.06 | $11.06 | 0 |
| 2025-09-19 | $11.06 | $11.06 | 0 |
| 2025-09-18 | $11.06 | $11.06 | 8,700 |
| 2025-09-17 | $11.91 | $11.91 | 2,000 |
| 2025-09-16 | $12.50 | $12.50 | 0 |
| 2025-09-15 | $12.50 | $12.50 | 2,100 |
| 2025-09-12 | $12.05 | $12.05 | 0 |
| 2025-09-11 | $12.05 | $12.05 | 0 |
| 2025-09-10 | $12.05 | $12.05 | 20,700 |
| 2025-09-09 | $12.00 | $12.00 | 1,500 |
| 2025-09-08 | $12.00 | $12.00 | 200 |
| 2025-09-05 | $12.00 | $12.00 | 700 |
| 2025-09-04 | $12.00 | $12.00 | 500 |
| 2025-09-03 | $12.00 | $12.00 | 0 |
| 2025-09-02 | $12.00 | $12.00 | 600 |
| 2025-08-29 | $12.00 | $12.00 | 0 |
| 2025-08-28 | $12.00 | $12.00 | 300 |
| 2025-08-27 | $11.44 | $11.44 | 2,700 |
| 2025-08-26 | $11.44 | $11.44 | 500 |
| 2025-08-25 | $11.44 | $11.44 | 600 |
| 2025-08-22 | $10.31 | $10.31 | 0 |
| 2025-08-21 | $10.31 | $10.31 | 0 |
| 2025-08-20 | $10.31 | $10.31 | 10,900 |
| 2025-08-19 | $10.90 | $10.90 | 200 |
| 2025-08-18 | $10.90 | $10.90 | 900 |
| 2025-08-15 | $10.98 | $10.98 | 0 |
| 2025-08-14 | $10.98 | $10.98 | 0 |
| 2025-08-13 | $10.98 | $10.98 | 0 |
| 2025-08-12 | $10.98 | $10.98 | 0 |
| 2025-08-11 | $10.98 | $10.98 | 0 |
| 2025-08-08 | $10.98 | $10.98 | 0 |
| 2025-08-07 | $10.98 | $10.98 | 0 |
| 2025-08-06 | $10.98 | $10.98 | 0 |
| 2025-08-05 | $10.98 | $10.98 | 0 |
| 2025-08-04 | $10.98 | $10.98 | 0 |
| 2025-08-01 | $10.98 | $10.98 | 0 |
| 2025-07-31 | $10.98 | $10.98 | 0 |
| 2025-07-30 | $10.98 | $10.98 | 0 |
| 2025-07-29 | $10.98 | $10.98 | 0 |
| 2025-07-28 | $10.98 | $10.98 | 0 |
| 2025-07-25 | $10.98 | $10.98 | 0 |
| 2025-07-24 | $10.98 | $10.98 | 0 |
| 2025-07-23 | $10.98 | $10.98 | 0 |
| 2025-07-22 | $10.98 | $10.98 | 0 |
| 2025-07-21 | $10.98 | $10.98 | 0 |
| 2025-07-18 | $10.98 | $10.98 | 0 |
| 2025-07-17 | $10.98 | $10.98 | 0 |
| 2025-07-16 | $10.98 | $10.98 | 2,200 |
| 2025-07-15 | $10.98 | $10.98 | 0 |
| 2025-07-14 | $10.98 | $10.98 | 0 |
| 2025-07-11 | $10.98 | $10.98 | 8,500 |
| 2025-07-10 | $10.33 | $10.33 | 0 |
| 2025-07-09 | $10.33 | $10.33 | 0 |
| 2025-07-08 | $10.33 | $10.33 | 0 |
| 2025-07-07 | $10.33 | $10.33 | 600 |
| 2025-07-03 | $10.36 | $10.36 | 0 |
| 2025-07-02 | $10.36 | $10.36 | 100 |
| 2025-07-01 | $11.00 | $11.00 | 1,700 |
| 2025-06-30 | $10.75 | $10.75 | 0 |
| 2025-06-27 | $10.75 | $10.75 | 0 |
| 2025-06-26 | $10.75 | $10.75 | 0 |
| 2025-06-25 | $10.75 | $10.75 | 0 |
| 2025-06-24 | $10.75 | $10.75 | 0 |
| 2025-06-23 | $10.75 | $10.75 | 300 |
| 2025-06-20 | $10.94 | $10.94 | 100 |
| 2025-06-18 | $11.00 | $11.00 | 700 |
| 2025-06-17 | $11.00 | $11.00 | 0 |
| 2025-06-16 | $11.00 | $11.00 | 0 |
| 2025-06-13 | $11.00 | $11.00 | 0 |
| 2025-06-12 | $11.00 | $11.00 | 500 |
| 2025-06-11 | $11.00 | $11.00 | 200 |
| 2025-06-10 | $10.98 | $10.98 | 400 |
| 2025-06-09 | $10.75 | $10.75 | 200 |
| 2025-06-06 | $9.55 | $9.55 | 0 |
| 2025-06-05 | $9.55 | $9.55 | 0 |
| 2025-06-04 | $9.55 | $9.55 | 0 |
| 2025-06-03 | $9.55 | $9.55 | 0 |
| 2025-06-02 | $9.55 | $9.55 | 0 |
| 2025-05-30 | $9.55 | $9.55 | 0 |
| 2025-05-29 | $9.55 | $9.55 | 0 |
| 2025-05-28 | $9.55 | $9.55 | 0 |
| 2025-05-27 | $9.55 | $9.55 | 1,000 |
| 2025-05-23 | $10.00 | $10.00 | 1,000 |
| 2025-05-22 | $10.25 | $10.25 | 7,600 |
| 2025-05-21 | $11.90 | $11.90 | 8,800 |
| 2025-05-20 | $9.96 | $9.96 | 300 |
| 2025-05-19 | $10.85 | $10.85 | 200 |
| 2025-05-16 | $11.00 | $11.00 | 500 |
| 2025-05-15 | $10.10 | $10.10 | 100 |
| 2025-05-14 | $9.71 | $9.71 | 1,200 |
| 2025-05-13 | $9.50 | $9.50 | 600 |
| 2025-05-12 | $9.61 | $9.61 | 200 |
| 2025-05-09 | $9.26 | $9.26 | 6,000 |
| 2025-05-08 | $8.00 | $8.00 | 700 |
| 2025-05-07 | $8.00 | $8.00 | 600 |
| 2025-05-06 | $7.60 | $7.60 | 0 |
| 2025-05-05 | $7.60 | $7.60 | 0 |
| 2025-05-02 | $7.60 | $7.60 | 0 |
| 2025-05-01 | $7.60 | $7.60 | 0 |
| 2025-04-30 | $7.60 | $7.60 | 900 |
| 2025-04-29 | $7.46 | $7.46 | 0 |
| 2025-04-28 | $7.46 | $7.46 | 400 |
| 2025-04-25 | $7.21 | $7.21 | 0 |
| 2025-04-24 | $7.21 | $7.21 | 0 |
| 2025-04-23 | $7.21 | $7.21 | 0 |
| 2025-04-22 | $7.21 | $7.21 | 0 |
| 2025-04-21 | $7.21 | $7.21 | 0 |
| 2025-04-17 | $7.21 | $7.21 | 0 |
| 2025-04-16 | $7.21 | $7.21 | 0 |
| 2025-04-15 | $7.21 | $7.21 | 100 |
| 2025-04-14 | $7.23 | $7.23 | 0 |
| 2025-04-11 | $7.23 | $7.23 | 0 |
| 2025-04-10 | $7.23 | $7.23 | 0 |
| 2025-04-09 | $7.23 | $7.23 | 300 |
| 2025-04-08 | $7.70 | $7.70 | 0 |
| 2025-04-07 | $7.70 | $7.70 | 0 |
| 2025-04-04 | $7.70 | $7.70 | 0 |
| 2025-04-03 | $7.70 | $7.70 | 700 |
| 2025-04-02 | $7.80 | $7.80 | 0 |
| 2025-04-01 | $7.80 | $7.80 | 0 |
| 2025-03-31 | $7.80 | $7.80 | 0 |
| 2025-03-28 | $7.80 | $7.80 | 0 |
| 2025-03-27 | $7.80 | $7.80 | 0 |
| 2025-03-26 | $7.80 | $7.80 | 0 |
| 2025-03-25 | $7.80 | $7.80 | 0 |
| 2025-03-24 | $7.80 | $7.80 | 0 |
| 2025-03-21 | $7.80 | $7.80 | 0 |
| 2025-03-20 | $7.80 | $7.80 | 0 |
| 2025-03-19 | $7.80 | $7.80 | 500 |
| 2025-03-18 | $7.80 | $7.80 | 300 |
| 2025-03-17 | $7.80 | $7.80 | 0 |
| 2025-03-14 | $7.80 | $7.80 | 0 |
| 2025-03-13 | $7.80 | $7.80 | 800 |
| 2025-03-12 | $7.55 | $7.55 | 0 |
| 2025-03-11 | $7.55 | $7.55 | 100 |
| 2025-03-10 | $8.00 | $8.00 | 0 |
| 2025-03-07 | $8.00 | $8.00 | 700 |
| 2025-03-06 | $7.65 | $7.65 | 0 |
| 2025-03-05 | $7.65 | $7.65 | 200 |
| 2025-03-04 | $8.00 | $8.00 | 0 |
| 2025-03-03 | $8.00 | $8.00 | 0 |
| 2025-02-28 | $8.00 | $8.00 | 3,500 |
| 2025-02-27 | $8.00 | $8.00 | 600 |
| 2025-02-26 | $8.00 | $8.00 | 300 |
| 2025-02-25 | $7.74 | $7.74 | 100 |
| 2025-02-24 | $7.40 | $7.40 | 3,200 |
| 2025-02-21 | $8.00 | $8.00 | 800 |
| 2025-02-20 | $7.93 | $7.93 | 1,800 |
| 2025-02-19 | $8.00 | $8.00 | 800 |
| 2025-02-18 | $8.00 | $8.00 | 0 |
| 2025-02-14 | $8.00 | $8.00 | 0 |
| 2025-02-13 | $8.00 | $8.00 | 1,300 |
| 2025-02-12 | $8.00 | $8.00 | 10,300 |
| 2025-02-11 | $7.95 | $7.95 | 1,200 |
| 2025-02-10 | $7.50 | $7.50 | 0 |
| 2025-02-07 | $7.50 | $7.50 | 0 |
| 2025-02-06 | $7.50 | $7.50 | 0 |
| 2025-02-05 | $7.50 | $7.50 | 0 |
| 2025-02-04 | $7.50 | $7.50 | 0 |
| 2025-02-03 | $7.50 | $7.50 | 0 |
| 2025-01-31 | $7.50 | $7.50 | 0 |
| 2025-01-30 | $7.50 | $7.50 | 0 |
| 2025-01-29 | $7.50 | $7.50 | 100 |
| 2025-01-28 | $7.16 | $7.16 | 0 |
| 2025-01-27 | $7.16 | $7.16 | 0 |
| 2025-01-24 | $7.16 | $7.16 | 0 |
| 2025-01-23 | $7.16 | $7.16 | 0 |
| 2025-01-22 | $7.16 | $7.16 | 0 |
| 2025-01-21 | $7.16 | $7.16 | 0 |
| 2025-01-17 | $7.16 | $7.16 | 0 |
| 2025-01-16 | $7.16 | $7.16 | 0 |
| 2025-01-15 | $7.16 | $7.16 | 0 |
| 2025-01-14 | $7.16 | $7.16 | 0 |
| 2025-01-13 | $7.16 | $7.16 | 0 |
| 2025-01-10 | $7.16 | $7.16 | 0 |
| 2025-01-08 | $7.16 | $7.16 | 0 |
| 2025-01-07 | $7.16 | $7.16 | 0 |
| 2025-01-06 | $7.16 | $7.16 | 0 |
| 2025-01-03 | $7.16 | $7.16 | 1,500 |
| 2025-01-02 | $7.26 | $7.26 | 0 |