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
- 2019-07-25 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 | $7.74 | $7.74 | 0 |
| 2025-12-30 | $7.74 | $7.74 | 9,794 |
| 2025-12-29 | $7.75 | $7.75 | 3,635 |
| 2025-12-26 | $8.06 | $8.06 | 2,845 |
| 2025-12-24 | $7.68 | $7.68 | 0 |
| 2025-12-23 | $7.68 | $7.68 | 6,878 |
| 2025-12-22 | $7.79 | $7.79 | 4,796 |
| 2025-12-19 | $7.77 | $7.77 | 4,275 |
| 2025-12-18 | $7.70 | $7.70 | 855 |
| 2025-12-17 | $7.96 | $7.96 | 465 |
| 2025-12-16 | $8.16 | $8.16 | 11,572 |
| 2025-12-15 | $8.63 | $8.63 | 300 |
| 2025-12-12 | $9.00 | $9.00 | 8,180 |
| 2025-12-11 | $9.55 | $9.55 | 100 |
| 2025-12-10 | $9.69 | $9.69 | 1,284 |
| 2025-12-09 | $9.75 | $9.75 | 1,945 |
| 2025-12-08 | $9.60 | $9.60 | 12,500 |
| 2025-12-05 | $9.16 | $9.16 | 0 |
| 2025-12-04 | $9.16 | $9.16 | 0 |
| 2025-12-03 | $9.16 | $9.16 | 0 |
| 2025-12-02 | $9.16 | $9.16 | 6,900 |
| 2025-12-01 | $9.39 | $9.39 | 1,170 |
| 2025-11-28 | $9.76 | $9.76 | 0 |
| 2025-11-26 | $9.76 | $9.76 | 450 |
| 2025-11-25 | $9.23 | $9.23 | 2,073 |
| 2025-11-24 | $8.86 | $8.86 | 225 |
| 2025-11-21 | $8.94 | $8.94 | 500 |
| 2025-11-20 | $8.81 | $8.81 | 7,250 |
| 2025-11-19 | $9.42 | $9.42 | 0 |
| 2025-11-18 | $9.42 | $9.42 | 4,715 |
| 2025-11-17 | $9.71 | $9.71 | 0 |
| 2025-11-14 | $9.71 | $9.71 | 0 |
| 2025-11-13 | $9.71 | $9.71 | 250 |
| 2025-11-12 | $9.87 | $9.87 | 200 |
| 2025-11-11 | $10.15 | $10.15 | 519 |
| 2025-11-10 | $9.86 | $9.86 | 2,680 |
| 2025-11-07 | $9.67 | $9.67 | 262 |
| 2025-11-06 | $9.49 | $9.49 | 700 |
| 2025-11-05 | $10.14 | $10.14 | 500 |
| 2025-11-04 | $9.20 | $9.20 | 200 |
| 2025-11-03 | $10.20 | $10.20 | 156 |
| 2025-10-31 | $10.25 | $10.25 | 3,550 |
| 2025-10-30 | $11.00 | $11.00 | 1,950 |
| 2025-10-29 | $10.33 | $10.33 | 1,370 |
| 2025-10-28 | $10.78 | $10.78 | 3,699 |
| 2025-10-27 | $10.82 | $10.82 | 724 |
| 2025-10-24 | $10.51 | $10.51 | 0 |
| 2025-10-23 | $10.51 | $10.51 | 100 |
| 2025-10-22 | $10.25 | $10.25 | 0 |
| 2025-10-21 | $10.25 | $10.25 | 10,300 |
| 2025-10-20 | $10.25 | $10.25 | 4,100 |
| 2025-10-17 | $9.75 | $9.75 | 268 |
| 2025-10-16 | $10.50 | $10.50 | 17,220 |
| 2025-10-15 | $10.80 | $10.80 | 1,900 |
| 2025-10-14 | $9.75 | $9.75 | 1,756 |
| 2025-10-13 | $10.00 | $10.00 | 0 |
| 2025-10-10 | $10.00 | $10.00 | 201 |
| 2025-10-09 | $9.54 | $9.54 | 0 |
| 2025-10-08 | $9.54 | $9.54 | 400 |
| 2025-10-07 | $9.51 | $9.51 | 1,004 |
| 2025-10-06 | $9.50 | $9.50 | 2,000 |
| 2025-10-03 | $9.90 | $9.90 | 3,253 |
| 2025-10-02 | $9.67 | $9.67 | 400 |
| 2025-10-01 | $9.36 | $9.36 | 378 |
| 2025-09-30 | $9.30 | $9.30 | 4,806 |
| 2025-09-29 | $9.91 | $9.91 | 375 |
| 2025-09-26 | $10.00 | $10.00 | 2,898 |
| 2025-09-25 | $11.35 | $11.35 | 0 |
| 2025-09-24 | $11.35 | $11.35 | 0 |
| 2025-09-23 | $11.35 | $11.35 | 33,376 |
| 2025-09-22 | $8.89 | $8.89 | 0 |
| 2025-09-19 | $8.89 | $8.89 | 0 |
| 2025-09-18 | $8.89 | $8.89 | 2,570 |
| 2025-09-17 | $9.34 | $9.34 | 6,271 |
| 2025-09-16 | $9.44 | $9.44 | 877 |
| 2025-09-15 | $9.40 | $9.40 | 4,505 |
| 2025-09-12 | $9.27 | $9.27 | 5,628 |
| 2025-09-11 | $9.01 | $9.01 | 1,771 |
| 2025-09-10 | $9.74 | $9.74 | 7,540 |
| 2025-09-09 | $9.00 | $9.00 | 8,728 |
| 2025-09-08 | $8.88 | $8.88 | 180 |
| 2025-09-05 | $9.04 | $9.04 | 569 |
| 2025-09-04 | $9.22 | $9.22 | 2,028 |
| 2025-09-03 | $9.20 | $9.20 | 2,375 |
| 2025-09-02 | $9.20 | $9.20 | 40,110 |
| 2025-08-29 | $9.85 | $9.85 | 4,250 |
| 2025-08-28 | $10.12 | $10.12 | 13,516 |
| 2025-08-27 | $12.04 | $12.04 | 543 |
| 2025-08-26 | $11.15 | $11.15 | 260 |
| 2025-08-25 | $11.01 | $11.01 | 575 |
| 2025-08-22 | $12.40 | $12.40 | 4,505 |
| 2025-08-21 | $12.00 | $12.00 | 32,069 |
| 2025-08-20 | $10.95 | $10.95 | 1,213 |
| 2025-08-19 | $11.05 | $11.05 | 1,261 |
| 2025-08-18 | $11.75 | $11.75 | 2,042 |
| 2025-08-15 | $11.65 | $11.65 | 1,100 |
| 2025-08-14 | $11.25 | $11.25 | 4,680 |
| 2025-08-13 | $10.74 | $10.74 | 6,385 |
| 2025-08-12 | $10.74 | $10.74 | 30,603 |
| 2025-08-11 | $11.47 | $11.47 | 13,603 |
| 2025-08-08 | $11.20 | $11.20 | 13,586 |
| 2025-08-07 | $11.50 | $11.50 | 1,981 |
| 2025-08-06 | $11.85 | $11.85 | 35,908 |
| 2025-08-05 | $13.00 | $13.00 | 0 |
| 2025-08-04 | $13.00 | $13.00 | 1,450 |
| 2025-08-01 | $13.05 | $13.05 | 1,000 |
| 2025-07-31 | $13.60 | $13.60 | 4,743 |
| 2025-07-30 | $13.24 | $13.24 | 2,183 |
| 2025-07-29 | $13.50 | $13.50 | 1,908 |
| 2025-07-28 | $13.60 | $13.60 | 2,505 |
| 2025-07-25 | $13.50 | $13.50 | 8,088 |
| 2025-07-24 | $13.94 | $13.94 | 1,543 |
| 2025-07-23 | $14.35 | $14.35 | 11,152 |
| 2025-07-22 | $16.00 | $16.00 | 0 |
| 2025-07-21 | $16.00 | $16.00 | 36,170 |
| 2025-07-18 | $15.90 | $15.90 | 2,163 |
| 2025-07-17 | $15.77 | $15.77 | 1,600 |
| 2025-07-16 | $15.56 | $15.56 | 521 |
| 2025-07-15 | $15.54 | $15.54 | 0 |
| 2025-07-14 | $15.54 | $15.54 | 934 |
| 2025-07-11 | $15.25 | $15.25 | 4,419 |
| 2025-07-10 | $16.00 | $16.00 | 7,810 |
| 2025-07-09 | $16.60 | $16.60 | 3,349 |
| 2025-07-08 | $15.33 | $15.33 | 1,097 |
| 2025-07-07 | $15.41 | $15.41 | 5,588 |
| 2025-07-03 | $16.35 | $16.35 | 300 |
| 2025-07-02 | $15.67 | $15.67 | 26,150 |
| 2025-07-01 | $16.00 | $16.00 | 0 |
| 2025-06-30 | $16.00 | $16.00 | 4,765 |
| 2025-06-27 | $15.80 | $15.80 | 2,000 |
| 2025-06-26 | $16.15 | $16.15 | 2,845 |
| 2025-06-25 | $15.75 | $15.75 | 4,000 |
| 2025-06-24 | $15.01 | $15.01 | 0 |
| 2025-06-23 | $15.01 | $15.01 | 3,700 |
| 2025-06-20 | $16.75 | $16.75 | 36,453 |
| 2025-06-18 | $16.16 | $16.16 | 251 |
| 2025-06-17 | $16.50 | $16.50 | 582 |
| 2025-06-16 | $16.20 | $16.20 | 2,958 |
| 2025-06-13 | $16.05 | $16.05 | 1,025 |
| 2025-06-12 | $16.62 | $16.62 | 22,000 |
| 2025-06-11 | $17.00 | $17.00 | 400 |
| 2025-06-10 | $16.70 | $16.70 | 3,241 |
| 2025-06-09 | $16.55 | $16.55 | 7,450 |
| 2025-06-06 | $16.60 | $16.60 | 259 |
| 2025-06-05 | $17.16 | $17.16 | 1,139 |
| 2025-06-04 | $17.50 | $17.50 | 5,230 |
| 2025-06-03 | $16.53 | $16.53 | 0 |
| 2025-06-02 | $16.53 | $16.53 | 329 |
| 2025-05-30 | $16.03 | $16.03 | 0 |
| 2025-05-29 | $16.03 | $16.03 | 1,500 |
| 2025-05-28 | $16.55 | $16.55 | 4,250 |
| 2025-05-27 | $16.54 | $16.54 | 0 |
| 2025-05-23 | $16.54 | $16.54 | 700 |
| 2025-05-22 | $16.75 | $16.75 | 155 |
| 2025-05-21 | $16.42 | $16.42 | 4,215 |
| 2025-05-20 | $16.78 | $16.78 | 0 |
| 2025-05-19 | $16.78 | $16.78 | 3,633 |
| 2025-05-16 | $16.70 | $16.70 | 14,981 |
| 2025-05-15 | $16.75 | $16.75 | 0 |
| 2025-05-14 | $16.75 | $16.75 | 686 |
| 2025-05-13 | $16.50 | $16.50 | 986 |
| 2025-05-12 | $15.64 | $15.64 | 3,146 |
| 2025-05-09 | $17.88 | $17.88 | 1,050 |
| 2025-05-08 | $17.25 | $17.25 | 1,004 |
| 2025-05-07 | $18.52 | $18.52 | 516 |
| 2025-05-06 | $18.53 | $18.53 | 779 |
| 2025-05-05 | $18.47 | $18.47 | 9,412 |
| 2025-05-02 | $18.55 | $18.55 | 112,352 |
| 2025-05-01 | $17.87 | $17.87 | 120 |
| 2025-04-30 | $17.12 | $17.12 | 100 |
| 2025-04-29 | $17.00 | $17.00 | 0 |
| 2025-04-28 | $17.00 | $17.00 | 153 |
| 2025-04-25 | $19.25 | $19.25 | 0 |
| 2025-04-24 | $19.25 | $19.25 | 2,035 |
| 2025-04-23 | $18.30 | $18.30 | 8,115 |
| 2025-04-22 | $15.90 | $15.90 | 0 |
| 2025-04-21 | $15.90 | $15.90 | 896 |
| 2025-04-17 | $16.46 | $16.46 | 583 |
| 2025-04-16 | $16.95 | $16.95 | 22,452 |
| 2025-04-15 | $16.65 | $16.65 | 1,101 |
| 2025-04-14 | $16.50 | $16.50 | 780 |
| 2025-04-11 | $16.61 | $16.61 | 0 |
| 2025-04-10 | $16.61 | $16.61 | 2,259 |
| 2025-04-09 | $14.68 | $14.68 | 4,220 |
| 2025-04-08 | $14.39 | $14.39 | 3,410 |
| 2025-04-07 | $13.25 | $13.25 | 3,856 |
| 2025-04-04 | $13.66 | $13.66 | 8,663 |
| 2025-04-03 | $16.05 | $16.05 | 404 |
| 2025-04-02 | $16.19 | $16.19 | 286 |
| 2025-04-01 | $16.48 | $16.48 | 178 |
| 2025-03-31 | $17.25 | $17.25 | 0 |
| 2025-03-28 | $17.25 | $17.25 | 30,260 |
| 2025-03-27 | $19.05 | $19.05 | 500 |
| 2025-03-26 | $19.02 | $19.02 | 0 |
| 2025-03-25 | $19.02 | $19.02 | 15,455 |
| 2025-03-24 | $18.15 | $18.15 | 4,249 |
| 2025-03-21 | $18.01 | $18.01 | 7,581 |
| 2025-03-20 | $17.55 | $17.55 | 0 |
| 2025-03-19 | $17.55 | $17.55 | 147 |
| 2025-03-18 | $18.61 | $18.61 | 2,835 |
| 2025-03-17 | $16.25 | $16.25 | 408 |
| 2025-03-14 | $17.90 | $17.90 | 1,873 |
| 2025-03-13 | $17.90 | $17.90 | 203 |
| 2025-03-12 | $17.90 | $17.90 | 400 |
| 2025-03-11 | $17.59 | $17.59 | 17,400 |
| 2025-03-10 | $16.35 | $16.35 | 5,840 |
| 2025-03-07 | $18.07 | $18.07 | 0 |
| 2025-03-06 | $18.07 | $18.07 | 3,100 |
| 2025-03-05 | $18.20 | $18.20 | 1,685 |
| 2025-03-04 | $18.56 | $18.56 | 6,431 |
| 2025-03-03 | $18.22 | $18.22 | 5,754 |
| 2025-02-28 | $18.06 | $18.06 | 7,366 |
| 2025-02-27 | $19.15 | $19.15 | 3,187 |
| 2025-02-26 | $19.25 | $19.25 | 320 |
| 2025-02-25 | $19.99 | $19.99 | 12,560 |
| 2025-02-24 | $20.35 | $20.35 | 20,858 |
| 2025-02-21 | $18.90 | $18.90 | 4,703 |
| 2025-02-20 | $17.50 | $17.50 | 0 |
| 2025-02-19 | $17.50 | $17.50 | 1,685 |
| 2025-02-18 | $17.11 | $17.11 | 0 |
| 2025-02-14 | $17.11 | $17.11 | 1,500 |
| 2025-02-13 | $18.16 | $18.16 | 30,494 |
| 2025-02-12 | $17.63 | $17.63 | 810 |
| 2025-02-11 | $17.88 | $17.88 | 1,020 |
| 2025-02-10 | $18.02 | $18.02 | 3,200 |
| 2025-02-07 | $18.25 | $18.25 | 632 |
| 2025-02-06 | $18.07 | $18.07 | 750 |
| 2025-02-05 | $17.50 | $17.50 | 1,120 |
| 2025-02-04 | $18.70 | $18.70 | 633 |
| 2025-02-03 | $18.00 | $18.00 | 1,578 |
| 2025-01-31 | $17.99 | $17.99 | 200 |
| 2025-01-30 | $18.20 | $18.20 | 3,455 |
| 2025-01-29 | $18.20 | $18.20 | 1,917 |
| 2025-01-28 | $18.00 | $18.00 | 0 |
| 2025-01-27 | $18.00 | $18.00 | 7,650 |
| 2025-01-24 | $17.80 | $17.80 | 1,523 |
| 2025-01-23 | $17.24 | $17.24 | 400 |
| 2025-01-22 | $17.00 | $17.00 | 7,100 |
| 2025-01-21 | $16.50 | $16.50 | 7,662 |
| 2025-01-17 | $16.70 | $16.70 | 2,160 |
| 2025-01-16 | $16.00 | $16.00 | 21,100 |
| 2025-01-15 | $15.52 | $15.52 | 9,077 |
| 2025-01-14 | $15.00 | $15.00 | 1,577 |
| 2025-01-13 | $14.05 | $14.05 | 2,753 |
| 2025-01-10 | $14.64 | $14.64 | 8,900 |
| 2025-01-08 | $15.36 | $15.36 | 1,500 |
| 2025-01-07 | $15.13 | $15.13 | 0 |
| 2025-01-06 | $15.13 | $15.13 | 1,153 |
| 2025-01-03 | $14.42 | $14.42 | 1,851 |
| 2025-01-02 | $14.28 | $14.28 | 1,160 |