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
- 2003-12-15 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 | $8.70 | $8.70 | 4,000 |
| 2025-12-30 | $9.09 | $9.09 | 3,400 |
| 2025-12-29 | $9.04 | $9.04 | 5,300 |
| 2025-12-26 | $7.00 | $7.00 | 2,000 |
| 2025-12-24 | $7.28 | $7.28 | 1,600 |
| 2025-12-23 | $9.89 | $9.89 | 0 |
| 2025-12-22 | $9.89 | $9.89 | 1,300 |
| 2025-12-19 | $9.98 | $9.98 | 0 |
| 2025-12-18 | $9.98 | $9.98 | 4,200 |
| 2025-12-17 | $9.00 | $9.00 | 300 |
| 2025-12-16 | $9.00 | $9.00 | 300 |
| 2025-12-15 | $9.00 | $9.00 | 600 |
| 2025-12-12 | $6.96 | $6.96 | 5,100 |
| 2025-12-11 | $9.50 | $9.50 | 2,800 |
| 2025-12-10 | $9.96 | $9.96 | 1,000 |
| 2025-12-09 | $9.98 | $9.98 | 100 |
| 2025-12-08 | $9.50 | $9.50 | 300 |
| 2025-12-05 | $10.00 | $10.00 | 1,400 |
| 2025-12-04 | $10.00 | $10.00 | 400 |
| 2025-12-03 | $9.99 | $9.99 | 600 |
| 2025-12-02 | $10.35 | $10.35 | 2,100 |
| 2025-12-01 | $11.95 | $11.95 | 3,000 |
| 2025-11-28 | $11.38 | $11.38 | 300 |
| 2025-11-26 | $9.00 | $9.00 | 1,100 |
| 2025-11-25 | $7.64 | $7.64 | 600 |
| 2025-11-24 | $8.30 | $8.30 | 2,400 |
| 2025-11-21 | $8.00 | $8.00 | 4,400 |
| 2025-11-20 | $9.01 | $9.01 | 1,500 |
| 2025-11-19 | $10.80 | $10.80 | 2,000 |
| 2025-11-18 | $11.90 | $11.90 | 0 |
| 2025-11-17 | $11.90 | $11.90 | 100 |
| 2025-11-14 | $12.25 | $12.25 | 700 |
| 2025-11-13 | $12.25 | $12.25 | 400 |
| 2025-11-12 | $11.90 | $11.90 | 0 |
| 2025-11-11 | $11.90 | $11.90 | 0 |
| 2025-11-10 | $11.90 | $11.90 | 0 |
| 2025-11-07 | $11.90 | $11.90 | 400 |
| 2025-11-06 | $11.09 | $11.09 | 2,500 |
| 2025-11-05 | $13.07 | $13.07 | 400 |
| 2025-11-04 | $16.50 | $16.50 | 200 |
| 2025-11-03 | $14.30 | $14.30 | 200 |
| 2025-10-31 | $14.00 | $14.00 | 0 |
| 2025-10-30 | $14.00 | $14.00 | 500 |
| 2025-10-29 | $16.99 | $16.99 | 3,300 |
| 2025-10-28 | $17.00 | $17.00 | 500 |
| 2025-10-27 | $14.54 | $14.54 | 1,000 |
| 2025-10-24 | $13.33 | $13.33 | 0 |
| 2025-10-23 | $13.33 | $13.33 | 0 |
| 2025-10-22 | $13.33 | $13.33 | 200 |
| 2025-10-21 | $13.50 | $13.50 | 0 |
| 2025-10-20 | $13.50 | $13.50 | 400 |
| 2025-10-17 | $12.51 | $12.51 | 400 |
| 2025-10-16 | $13.99 | $13.99 | 300 |
| 2025-10-15 | $13.45 | $13.45 | 500 |
| 2025-10-14 | $13.20 | $13.20 | 0 |
| 2025-10-13 | $13.20 | $13.20 | 0 |
| 2025-10-10 | $13.20 | $13.20 | 300 |
| 2025-10-09 | $13.01 | $13.01 | 700 |
| 2025-10-08 | $12.00 | $12.00 | 200 |
| 2025-10-07 | $11.75 | $11.75 | 0 |
| 2025-10-06 | $11.75 | $11.75 | 0 |
| 2025-10-03 | $11.75 | $11.75 | 2,100 |
| 2025-10-02 | $12.03 | $12.03 | 2,200 |
| 2025-10-01 | $12.75 | $12.75 | 400 |
| 2025-09-30 | $15.99 | $15.99 | 0 |
| 2025-09-29 | $15.99 | $15.99 | 800 |
| 2025-09-26 | $13.91 | $13.91 | 0 |
| 2025-09-25 | $13.91 | $13.91 | 100 |
| 2025-09-24 | $13.00 | $13.00 | 700 |
| 2025-09-23 | $13.00 | $13.00 | 0 |
| 2025-09-22 | $13.00 | $13.00 | 1,300 |
| 2025-09-19 | $13.01 | $13.01 | 700 |
| 2025-09-18 | $13.00 | $13.00 | 0 |
| 2025-09-17 | $13.00 | $13.00 | 200 |
| 2025-09-16 | $13.31 | $13.31 | 0 |
| 2025-09-15 | $13.31 | $13.31 | 300 |
| 2025-09-12 | $13.00 | $13.00 | 0 |
| 2025-09-11 | $13.00 | $13.00 | 200 |
| 2025-09-10 | $14.01 | $14.01 | 1,600 |
| 2025-09-09 | $13.50 | $13.50 | 4,700 |
| 2025-09-08 | $14.85 | $14.85 | 0 |
| 2025-09-05 | $14.85 | $14.85 | 500 |
| 2025-09-04 | $15.00 | $15.00 | 1,900 |
| 2025-09-03 | $17.00 | $17.00 | 100 |
| 2025-09-02 | $17.50 | $17.50 | 2,100 |
| 2025-08-29 | $17.01 | $17.01 | 0 |
| 2025-08-28 | $17.01 | $17.01 | 300 |
| 2025-08-27 | $18.99 | $18.99 | 300 |
| 2025-08-26 | $19.01 | $19.01 | 1,300 |
| 2025-08-25 | $18.00 | $18.00 | 900 |
| 2025-08-22 | $18.00 | $18.00 | 3,200 |
| 2025-08-21 | $17.20 | $17.20 | 0 |
| 2025-08-20 | $17.20 | $17.20 | 1,100 |
| 2025-08-19 | $18.04 | $18.04 | 1,700 |
| 2025-08-18 | $18.49 | $18.49 | 1,200 |
| 2025-08-15 | $18.25 | $18.25 | 2,600 |
| 2025-08-14 | $18.22 | $18.22 | 0 |
| 2025-08-13 | $18.22 | $18.22 | 1,200 |
| 2025-08-12 | $18.01 | $18.01 | 6,200 |
| 2025-08-11 | $16.21 | $16.21 | 500 |
| 2025-08-08 | $14.49 | $14.49 | 0 |
| 2025-08-07 | $14.49 | $14.49 | 400 |
| 2025-08-06 | $14.00 | $14.00 | 300 |
| 2025-08-05 | $13.50 | $13.50 | 1,000 |
| 2025-08-04 | $13.50 | $13.50 | 5,400 |
| 2025-08-01 | $9.97 | $9.97 | 500 |
| 2025-07-31 | $10.70 | $10.70 | 0 |
| 2025-07-30 | $10.70 | $10.70 | 2,400 |
| 2025-07-29 | $10.70 | $10.70 | 1,100 |
| 2025-07-28 | $10.70 | $10.70 | 400 |
| 2025-07-25 | $11.05 | $11.05 | 200 |
| 2025-07-24 | $11.21 | $11.21 | 2,100 |
| 2025-07-23 | $13.25 | $13.25 | 0 |
| 2025-07-22 | $13.25 | $13.25 | 0 |
| 2025-07-21 | $13.25 | $13.25 | 0 |
| 2025-07-18 | $13.25 | $13.25 | 0 |
| 2025-07-17 | $13.25 | $13.25 | 100 |
| 2025-07-16 | $13.28 | $13.28 | 0 |
| 2025-07-15 | $13.28 | $13.28 | 300 |
| 2025-07-14 | $13.50 | $13.50 | 0 |
| 2025-07-11 | $13.50 | $13.50 | 0 |
| 2025-07-10 | $13.50 | $13.50 | 200 |
| 2025-07-09 | $13.94 | $13.94 | 0 |
| 2025-07-08 | $13.94 | $13.94 | 500 |
| 2025-07-07 | $13.00 | $13.00 | 300 |
| 2025-07-03 | $11.99 | $11.99 | 0 |
| 2025-07-02 | $11.99 | $11.99 | 2,200 |
| 2025-07-01 | $11.99 | $11.99 | 1,000 |
| 2025-06-30 | $14.91 | $14.91 | 0 |
| 2025-06-27 | $14.91 | $14.91 | 0 |
| 2025-06-26 | $14.91 | $14.91 | 0 |
| 2025-06-25 | $14.91 | $14.91 | 0 |
| 2025-06-24 | $14.91 | $14.91 | 500 |
| 2025-06-23 | $14.22 | $14.22 | 0 |
| 2025-06-20 | $14.22 | $14.22 | 0 |
| 2025-06-18 | $14.22 | $14.22 | 0 |
| 2025-06-17 | $14.22 | $14.22 | 200 |
| 2025-06-16 | $13.00 | $13.00 | 600 |
| 2025-06-13 | $13.99 | $13.99 | 0 |
| 2025-06-12 | $13.99 | $13.99 | 0 |
| 2025-06-11 | $13.99 | $13.99 | 1,100 |
| 2025-06-10 | $12.49 | $12.49 | 3,000 |
| 2025-06-09 | $17.21 | $17.21 | 0 |
| 2025-06-06 | $17.21 | $17.21 | 300 |
| 2025-06-05 | $17.51 | $17.51 | 0 |
| 2025-06-04 | $17.51 | $17.51 | 0 |
| 2025-06-03 | $17.51 | $17.51 | 200 |
| 2025-06-02 | $17.51 | $17.51 | 900 |
| 2025-05-30 | $18.72 | $18.72 | 1,100 |
| 2025-05-29 | $15.57 | $15.57 | 300 |
| 2025-05-28 | $15.71 | $15.71 | 900 |
| 2025-05-27 | $18.00 | $18.00 | 2,000 |
| 2025-05-23 | $18.00 | $18.00 | 0 |
| 2025-05-22 | $18.00 | $18.00 | 0 |
| 2025-05-21 | $18.00 | $18.00 | 0 |
| 2025-05-20 | $18.00 | $18.00 | 0 |
| 2025-05-19 | $18.00 | $18.00 | 0 |
| 2025-05-16 | $18.00 | $18.00 | 0 |
| 2025-05-15 | $18.00 | $18.00 | 0 |
| 2025-05-14 | $18.00 | $18.00 | 0 |
| 2025-05-13 | $18.00 | $18.00 | 5,100 |
| 2025-05-12 | $16.97 | $16.97 | 200 |
| 2025-05-09 | $15.96 | $15.96 | 0 |
| 2025-05-08 | $15.96 | $15.96 | 500 |
| 2025-05-07 | $16.00 | $16.00 | 0 |
| 2025-05-06 | $16.00 | $16.00 | 200 |
| 2025-05-05 | $13.79 | $13.79 | 0 |
| 2025-05-02 | $13.79 | $13.79 | 600 |
| 2025-05-01 | $18.00 | $18.00 | 1,000 |
| 2025-04-30 | $18.80 | $18.80 | 0 |
| 2025-04-29 | $18.80 | $18.80 | 0 |
| 2025-04-28 | $18.80 | $18.80 | 0 |
| 2025-04-25 | $18.80 | $18.80 | 400 |
| 2025-04-24 | $17.76 | $17.76 | 1,100 |
| 2025-04-23 | $16.00 | $16.00 | 400 |
| 2025-04-22 | $12.00 | $12.00 | 600 |
| 2025-04-21 | $12.00 | $12.00 | 3,000 |
| 2025-04-17 | $16.00 | $16.00 | 1,700 |
| 2025-04-16 | $14.99 | $14.99 | 0 |
| 2025-04-15 | $14.99 | $14.99 | 300 |
| 2025-04-14 | $15.00 | $15.00 | 0 |
| 2025-04-11 | $15.00 | $15.00 | 1,200 |
| 2025-04-10 | $17.00 | $17.00 | 100 |
| 2025-04-09 | $16.00 | $16.00 | 600 |
| 2025-04-08 | $17.12 | $17.12 | 300 |
| 2025-04-07 | $16.00 | $16.00 | 300 |
| 2025-04-04 | $15.77 | $15.77 | 700 |
| 2025-04-03 | $15.75 | $15.75 | 0 |
| 2025-04-02 | $15.75 | $15.75 | 700 |
| 2025-04-01 | $17.10 | $17.10 | 0 |
| 2025-03-31 | $17.10 | $17.10 | 0 |
| 2025-03-28 | $17.10 | $17.10 | 0 |
| 2025-03-27 | $17.10 | $17.10 | 0 |
| 2025-03-26 | $17.10 | $17.10 | 0 |
| 2025-03-25 | $17.10 | $17.10 | 200 |
| 2025-03-24 | $18.00 | $18.00 | 200 |
| 2025-03-21 | $17.10 | $17.10 | 200 |
| 2025-03-20 | $17.80 | $17.80 | 0 |
| 2025-03-19 | $17.80 | $17.80 | 1,100 |
| 2025-03-18 | $17.80 | $17.80 | 0 |
| 2025-03-17 | $17.80 | $17.80 | 200 |
| 2025-03-14 | $17.90 | $17.90 | 0 |
| 2025-03-13 | $17.90 | $17.90 | 0 |
| 2025-03-12 | $17.90 | $17.90 | 600 |
| 2025-03-11 | $16.50 | $16.50 | 800 |
| 2025-03-10 | $19.25 | $19.25 | 0 |
| 2025-03-07 | $19.25 | $19.25 | 300 |
| 2025-03-06 | $18.00 | $18.00 | 300 |
| 2025-03-05 | $19.80 | $19.80 | 900 |
| 2025-03-04 | $19.50 | $19.50 | 0 |
| 2025-03-03 | $19.50 | $19.50 | 2,300 |
| 2025-02-28 | $19.80 | $19.80 | 900 |
| 2025-02-27 | $21.00 | $21.00 | 700 |
| 2025-02-26 | $19.96 | $19.96 | 0 |
| 2025-02-25 | $19.96 | $19.96 | 600 |
| 2025-02-24 | $20.50 | $20.50 | 500 |
| 2025-02-21 | $21.49 | $21.49 | 0 |
| 2025-02-20 | $21.49 | $21.49 | 1,300 |
| 2025-02-19 | $19.00 | $19.00 | 900 |
| 2025-02-18 | $19.70 | $19.70 | 2,100 |
| 2025-02-14 | $20.96 | $20.96 | 0 |
| 2025-02-13 | $20.96 | $20.96 | 0 |
| 2025-02-12 | $20.96 | $20.96 | 600 |
| 2025-02-11 | $19.75 | $19.75 | 100 |
| 2025-02-10 | $19.00 | $19.00 | 3,100 |
| 2025-02-07 | $19.75 | $19.75 | 500 |
| 2025-02-06 | $20.50 | $20.50 | 1,300 |
| 2025-02-05 | $20.00 | $20.00 | 300 |
| 2025-02-04 | $20.00 | $20.00 | 2,000 |
| 2025-02-03 | $21.24 | $21.24 | 1,800 |
| 2025-01-31 | $19.80 | $19.80 | 1,700 |
| 2025-01-30 | $19.09 | $19.09 | 1,500 |
| 2025-01-29 | $19.09 | $19.09 | 500 |
| 2025-01-28 | $18.86 | $18.86 | 1,000 |
| 2025-01-27 | $17.00 | $17.00 | 4,300 |
| 2025-01-24 | $18.88 | $18.88 | 1,000 |
| 2025-01-23 | $17.60 | $17.60 | 1,000 |
| 2025-01-22 | $17.53 | $17.53 | 600 |
| 2025-01-21 | $18.00 | $18.00 | 3,800 |
| 2025-01-17 | $18.50 | $18.50 | 300 |
| 2025-01-16 | $18.75 | $18.75 | 200 |
| 2025-01-15 | $17.64 | $17.64 | 900 |
| 2025-01-14 | $18.10 | $18.10 | 300 |
| 2025-01-13 | $18.90 | $18.90 | 1,400 |
| 2025-01-10 | $19.10 | $19.10 | 500 |
| 2025-01-08 | $19.19 | $19.19 | 400 |
| 2025-01-07 | $19.36 | $19.36 | 2,800 |
| 2025-01-06 | $19.90 | $19.90 | 1,900 |
| 2025-01-03 | $21.95 | $21.95 | 1,200 |
| 2025-01-02 | $21.47 | $21.47 | 1,400 |