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
- 1995-05-05 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 | $5.81 | $11.24 | 17,500 |
| 2025-12-30 | $5.97 | $11.55 | 9,100 |
| 2025-12-29 | $6.05 | $11.71 | 11,600 |
| 2025-12-26 | $6.05 | $11.71 | 3,900 |
| 2025-12-24 | $6.16 | $11.92 | 3,900 |
| 2025-12-23 | $6.18 | $11.96 | 1,500 |
| 2025-12-22 | $6.15 | $11.90 | 16,500 |
| 2025-12-19 | $6.15 | $11.90 | 23,000 |
| 2025-12-18 | $6.16 | $11.92 | 7,900 |
| 2025-12-17 | $6.19 | $11.98 | 12,400 |
| 2025-12-16 | $6.18 | $11.96 | 19,200 |
| 2025-12-15 | $6.19 | $11.98 | 11,200 |
| 2025-12-12 | $6.15 | $11.90 | 7,900 |
| 2025-12-11 | $6.19 | $11.98 | 6,700 |
| 2025-12-10 | $6.22 | $12.04 | 5,500 |
| 2025-12-09 | $6.21 | $12.02 | 4,600 |
| 2025-12-08 | $6.24 | $12.08 | 10,900 |
| 2025-12-05 | $6.20 | $12.00 | 8,900 |
| 2025-12-04 | $6.20 | $12.00 | 11,000 |
| 2025-12-03 | $6.19 | $11.98 | 18,100 |
| 2025-12-02 | $6.19 | $11.98 | 25,600 |
| 2025-12-01 | $6.20 | $12.00 | 7,600 |
| 2025-11-28 | $6.18 | $11.96 | 3,600 |
| 2025-11-26 | $6.20 | $12.00 | 6,900 |
| 2025-11-25 | $6.20 | $12.00 | 5,700 |
| 2025-11-24 | $6.19 | $11.98 | 3,400 |
| 2025-11-21 | $6.25 | $12.09 | 1,600 |
| 2025-11-20 | $6.28 | $12.15 | 8,300 |
| 2025-11-19 | $6.33 | $12.25 | 12,700 |
| 2025-11-18 | $6.35 | $12.29 | 100 |
| 2025-11-17 | $6.47 | $12.52 | 23,700 |
| 2025-11-14 | $6.39 | $12.08 | 6,900 |
| 2025-11-13 | $6.36 | $12.02 | 11,600 |
| 2025-11-12 | $6.50 | $12.28 | 22,400 |
| 2025-11-11 | $6.42 | $12.13 | 15,900 |
| 2025-11-10 | $6.49 | $12.26 | 9,400 |
| 2025-11-07 | $6.47 | $12.23 | 27,300 |
| 2025-11-06 | $6.66 | $12.59 | 5,500 |
| 2025-11-05 | $6.67 | $12.60 | 4,000 |
| 2025-11-04 | $6.66 | $12.59 | 14,200 |
| 2025-11-03 | $6.69 | $12.64 | 58,100 |
| 2025-10-31 | $6.63 | $12.53 | 20,900 |
| 2025-10-30 | $6.60 | $12.47 | 13,900 |
| 2025-10-29 | $6.55 | $12.38 | 6,400 |
| 2025-10-28 | $6.59 | $12.45 | 21,300 |
| 2025-10-27 | $6.50 | $12.28 | 24,500 |
| 2025-10-24 | $6.51 | $12.30 | 10,500 |
| 2025-10-23 | $6.54 | $12.36 | 700 |
| 2025-10-22 | $6.45 | $12.19 | 5,400 |
| 2025-10-21 | $6.61 | $12.49 | 2,100 |
| 2025-10-20 | $6.58 | $12.43 | 3,700 |
| 2025-10-17 | $6.49 | $12.26 | 3,200 |
| 2025-10-16 | $6.46 | $12.21 | 6,000 |
| 2025-10-15 | $6.47 | $12.23 | 34,700 |
| 2025-10-14 | $6.71 | $12.68 | 16,000 |
| 2025-10-13 | $6.57 | $12.42 | 12,200 |
| 2025-10-10 | $6.67 | $12.60 | 11,200 |
| 2025-10-09 | $6.72 | $12.70 | 33,000 |
| 2025-10-08 | $6.72 | $12.70 | 5,600 |
| 2025-10-07 | $6.50 | $12.28 | 6,200 |
| 2025-10-06 | $6.55 | $12.38 | 7,300 |
| 2025-10-03 | $6.66 | $12.59 | 22,300 |
| 2025-10-02 | $6.71 | $12.68 | 2,900 |
| 2025-10-01 | $6.74 | $12.74 | 2,200 |
| 2025-09-30 | $6.74 | $12.74 | 2,200 |
| 2025-09-29 | $6.64 | $12.55 | 5,600 |
| 2025-09-26 | $6.64 | $12.55 | 7,300 |
| 2025-09-25 | $6.63 | $12.53 | 4,900 |
| 2025-09-24 | $6.69 | $12.64 | 4,600 |
| 2025-09-23 | $6.75 | $12.76 | 16,500 |
| 2025-09-22 | $6.75 | $12.76 | 7,100 |
| 2025-09-19 | $6.80 | $12.85 | 2,400 |
| 2025-09-18 | $6.81 | $12.87 | 8,500 |
| 2025-09-17 | $6.77 | $12.79 | 8,700 |
| 2025-09-16 | $6.53 | $12.34 | 5,500 |
| 2025-09-15 | $6.84 | $12.93 | 4,300 |
| 2025-09-12 | $6.83 | $12.91 | 5,900 |
| 2025-09-11 | $6.92 | $13.08 | 49,000 |
| 2025-09-10 | $7.24 | $13.68 | 6,500 |
| 2025-09-09 | $7.12 | $13.45 | 1,500 |
| 2025-09-08 | $7.25 | $13.70 | 3,000 |
| 2025-09-05 | $7.25 | $13.70 | 1,300 |
| 2025-09-04 | $7.26 | $13.72 | 0 |
| 2025-09-03 | $7.26 | $13.72 | 8,000 |
| 2025-09-02 | $7.38 | $13.95 | 1,200 |
| 2025-08-29 | $7.30 | $13.79 | 8,000 |
| 2025-08-28 | $7.25 | $13.70 | 10,700 |
| 2025-08-27 | $7.45 | $14.08 | 3,000 |
| 2025-08-26 | $7.40 | $13.98 | 6,300 |
| 2025-08-25 | $7.33 | $13.85 | 2,000 |
| 2025-08-22 | $7.30 | $13.79 | 16,700 |
| 2025-08-21 | $7.20 | $13.61 | 3,500 |
| 2025-08-20 | $7.14 | $13.49 | 4,800 |
| 2025-08-19 | $7.20 | $13.61 | 10,300 |
| 2025-08-18 | $7.06 | $13.34 | 15,500 |
| 2025-08-15 | $7.05 | $13.04 | 16,900 |
| 2025-08-14 | $7.20 | $13.32 | 36,000 |
| 2025-08-13 | $7.04 | $13.02 | 15,600 |
| 2025-08-12 | $7.00 | $12.95 | 28,000 |
| 2025-08-11 | $6.90 | $12.76 | 21,000 |
| 2025-08-08 | $6.95 | $12.85 | 54,200 |
| 2025-08-07 | $7.70 | $14.24 | 9,900 |
| 2025-08-06 | $7.66 | $14.17 | 1,600 |
| 2025-08-05 | $7.60 | $14.06 | 800 |
| 2025-08-04 | $7.55 | $13.96 | 2,000 |
| 2025-08-01 | $7.56 | $13.98 | 0 |
| 2025-07-31 | $7.56 | $13.98 | 2,000 |
| 2025-07-30 | $7.61 | $14.07 | 5,400 |
| 2025-07-29 | $7.42 | $13.72 | 7,900 |
| 2025-07-28 | $7.42 | $13.72 | 500 |
| 2025-07-25 | $7.70 | $14.24 | 1,800 |
| 2025-07-24 | $7.65 | $14.15 | 16,200 |
| 2025-07-23 | $7.47 | $13.82 | 29,100 |
| 2025-07-22 | $7.55 | $13.96 | 6,600 |
| 2025-07-21 | $7.43 | $13.74 | 1,500 |
| 2025-07-18 | $7.49 | $13.85 | 1,900 |
| 2025-07-17 | $7.51 | $13.89 | 2,700 |
| 2025-07-16 | $7.55 | $13.96 | 1,500 |
| 2025-07-15 | $7.53 | $13.93 | 1,500 |
| 2025-07-14 | $7.60 | $14.06 | 5,400 |
| 2025-07-11 | $7.59 | $14.04 | 6,500 |
| 2025-07-10 | $7.50 | $13.87 | 6,400 |
| 2025-07-09 | $7.50 | $13.87 | 7,300 |
| 2025-07-08 | $7.41 | $13.70 | 900 |
| 2025-07-07 | $7.50 | $13.87 | 2,500 |
| 2025-07-03 | $7.50 | $13.87 | 0 |
| 2025-07-02 | $7.50 | $13.87 | 4,300 |
| 2025-07-01 | $7.41 | $13.70 | 500 |
| 2025-06-30 | $7.45 | $13.78 | 2,800 |
| 2025-06-27 | $7.20 | $13.32 | 6,300 |
| 2025-06-26 | $7.30 | $13.50 | 3,100 |
| 2025-06-25 | $7.41 | $13.70 | 500 |
| 2025-06-24 | $7.39 | $13.67 | 1,600 |
| 2025-06-23 | $7.25 | $13.41 | 17,400 |
| 2025-06-20 | $7.48 | $13.83 | 2,300 |
| 2025-06-18 | $7.31 | $13.52 | 4,700 |
| 2025-06-17 | $7.48 | $13.83 | 1,500 |
| 2025-06-16 | $7.33 | $13.56 | 4,000 |
| 2025-06-13 | $7.49 | $13.85 | 1,400 |
| 2025-06-12 | $7.48 | $13.83 | 4,700 |
| 2025-06-11 | $7.44 | $13.76 | 5,100 |
| 2025-06-10 | $7.40 | $13.69 | 2,400 |
| 2025-06-09 | $7.54 | $13.95 | 3,100 |
| 2025-06-06 | $7.45 | $13.78 | 1,200 |
| 2025-06-05 | $7.65 | $14.15 | 4,700 |
| 2025-06-04 | $7.60 | $14.06 | 8,800 |
| 2025-06-03 | $7.50 | $13.87 | 11,800 |
| 2025-06-02 | $7.55 | $13.96 | 4,200 |
| 2025-05-30 | $7.67 | $14.19 | 6,500 |
| 2025-05-29 | $7.66 | $14.17 | 5,500 |
| 2025-05-28 | $7.67 | $14.19 | 16,300 |
| 2025-05-27 | $7.73 | $14.30 | 11,500 |
| 2025-05-23 | $7.49 | $13.85 | 9,400 |
| 2025-05-22 | $7.30 | $13.50 | 2,800 |
| 2025-05-21 | $7.43 | $13.74 | 800 |
| 2025-05-20 | $7.45 | $13.78 | 7,100 |
| 2025-05-19 | $7.28 | $13.46 | 7,200 |
| 2025-05-16 | $7.50 | $13.59 | 22,700 |
| 2025-05-15 | $7.49 | $13.58 | 13,400 |
| 2025-05-14 | $7.45 | $13.50 | 3,000 |
| 2025-05-13 | $7.50 | $13.59 | 24,800 |
| 2025-05-12 | $7.74 | $14.03 | 7,800 |
| 2025-05-09 | $7.61 | $13.79 | 18,600 |
| 2025-05-08 | $7.91 | $14.34 | 1,500 |
| 2025-05-07 | $7.91 | $14.34 | 3,800 |
| 2025-05-06 | $7.81 | $14.16 | 2,100 |
| 2025-05-05 | $7.79 | $14.12 | 3,100 |
| 2025-05-02 | $7.89 | $14.30 | 1,600 |
| 2025-05-01 | $7.96 | $14.43 | 1,200 |
| 2025-04-30 | $7.90 | $14.32 | 2,300 |
| 2025-04-29 | $7.96 | $14.43 | 3,000 |
| 2025-04-28 | $7.79 | $14.12 | 2,800 |
| 2025-04-25 | $7.75 | $14.05 | 0 |
| 2025-04-24 | $7.75 | $14.05 | 2,000 |
| 2025-04-23 | $7.83 | $14.19 | 7,300 |
| 2025-04-22 | $7.89 | $14.30 | 1,100 |
| 2025-04-21 | $7.96 | $14.43 | 1,800 |
| 2025-04-17 | $7.95 | $14.41 | 500 |
| 2025-04-16 | $7.92 | $14.36 | 2,300 |
| 2025-04-15 | $7.69 | $13.94 | 23,700 |
| 2025-04-14 | $7.98 | $14.46 | 2,500 |
| 2025-04-11 | $8.01 | $14.52 | 100 |
| 2025-04-10 | $7.96 | $14.43 | 9,900 |
| 2025-04-09 | $8.04 | $14.57 | 6,300 |
| 2025-04-08 | $8.09 | $14.66 | 1,300 |
| 2025-04-07 | $8.24 | $14.94 | 4,200 |
| 2025-04-04 | $8.10 | $14.68 | 10,000 |
| 2025-04-03 | $8.08 | $14.65 | 1,000 |
| 2025-04-02 | $8.07 | $14.63 | 1,300 |
| 2025-04-01 | $8.10 | $14.68 | 1,100 |
| 2025-03-31 | $8.09 | $14.66 | 2,800 |
| 2025-03-28 | $8.25 | $14.95 | 4,900 |
| 2025-03-27 | $8.12 | $14.72 | 2,100 |
| 2025-03-26 | $8.15 | $14.77 | 3,500 |
| 2025-03-25 | $8.20 | $14.86 | 1,700 |
| 2025-03-24 | $8.18 | $14.83 | 6,600 |
| 2025-03-21 | $8.07 | $14.63 | 3,800 |
| 2025-03-20 | $8.14 | $14.75 | 3,100 |
| 2025-03-19 | $8.05 | $14.59 | 14,400 |
| 2025-03-18 | $8.00 | $14.50 | 61,600 |
| 2025-03-17 | $7.93 | $14.37 | 15,500 |
| 2025-03-14 | $7.85 | $14.23 | 800 |
| 2025-03-13 | $7.84 | $14.21 | 400 |
| 2025-03-12 | $7.90 | $14.32 | 1,000 |
| 2025-03-11 | $7.95 | $14.41 | 4,900 |
| 2025-03-10 | $7.83 | $14.19 | 1,400 |
| 2025-03-07 | $7.96 | $14.43 | 1,200 |
| 2025-03-06 | $7.85 | $14.23 | 2,000 |
| 2025-03-05 | $7.82 | $14.17 | 600 |
| 2025-03-04 | $7.80 | $14.14 | 6,900 |
| 2025-03-03 | $7.85 | $14.23 | 900 |
| 2025-02-28 | $7.98 | $14.46 | 2,900 |
| 2025-02-27 | $7.89 | $14.30 | 4,700 |
| 2025-02-26 | $7.87 | $14.26 | 4,000 |
| 2025-02-25 | $7.80 | $14.14 | 5,400 |
| 2025-02-24 | $7.90 | $14.32 | 5,100 |
| 2025-02-21 | $7.77 | $14.08 | 7,100 |
| 2025-02-20 | $7.80 | $14.14 | 4,600 |
| 2025-02-19 | $7.86 | $14.25 | 2,700 |
| 2025-02-18 | $7.86 | $14.25 | 7,900 |
| 2025-02-14 | $7.97 | $14.17 | 3,500 |
| 2025-02-13 | $7.92 | $14.08 | 3,200 |
| 2025-02-12 | $7.89 | $14.03 | 4,500 |
| 2025-02-11 | $7.73 | $13.75 | 19,100 |
| 2025-02-10 | $7.85 | $13.96 | 3,600 |
| 2025-02-07 | $7.75 | $13.78 | 3,500 |
| 2025-02-06 | $7.85 | $13.96 | 3,000 |
| 2025-02-05 | $7.82 | $13.91 | 3,500 |
| 2025-02-04 | $7.76 | $13.80 | 3,400 |
| 2025-02-03 | $7.86 | $13.98 | 16,200 |
| 2025-01-31 | $7.54 | $13.41 | 21,600 |
| 2025-01-30 | $7.65 | $13.60 | 8,500 |
| 2025-01-29 | $7.91 | $14.07 | 9,700 |
| 2025-01-28 | $8.22 | $14.62 | 13,500 |
| 2025-01-27 | $8.47 | $15.06 | 29,000 |
| 2025-01-24 | $9.83 | $15.61 | 87,300 |
| 2025-01-23 | $9.92 | $15.76 | 93,500 |
| 2025-01-22 | $9.34 | $14.84 | 52,000 |
| 2025-01-21 | $9.28 | $14.74 | 58,800 |
| 2025-01-17 | $8.74 | $13.88 | 39,900 |
| 2025-01-16 | $8.15 | $12.95 | 19,100 |
| 2025-01-15 | $7.95 | $12.63 | 0 |
| 2025-01-14 | $7.95 | $12.63 | 500 |
| 2025-01-13 | $7.82 | $12.42 | 2,100 |
| 2025-01-10 | $7.93 | $12.60 | 1,100 |
| 2025-01-08 | $7.89 | $12.53 | 6,900 |
| 2025-01-07 | $7.89 | $12.53 | 21,300 |
| 2025-01-06 | $7.93 | $12.60 | 9,600 |
| 2025-01-03 | $7.93 | $12.60 | 300 |
| 2025-01-02 | $7.95 | $12.63 | 3,200 |