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
- 2012-01-31 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 | $5.20 | $21.55 | 19,700 |
| 2025-12-30 | $5.70 | $23.63 | 0 |
| 2025-12-29 | $5.70 | $23.63 | 3,200 |
| 2025-12-26 | $5.40 | $22.38 | 0 |
| 2025-12-24 | $5.40 | $22.38 | 0 |
| 2025-12-23 | $5.40 | $22.38 | 100 |
| 2025-12-22 | $5.40 | $22.38 | 200 |
| 2025-12-19 | $5.40 | $22.38 | 3,500 |
| 2025-12-18 | $5.45 | $22.59 | 0 |
| 2025-12-17 | $5.45 | $22.59 | 0 |
| 2025-12-16 | $5.45 | $22.59 | 1,200 |
| 2025-12-15 | $5.52 | $22.88 | 700 |
| 2025-12-12 | $5.52 | $22.88 | 1,200 |
| 2025-12-11 | $5.70 | $23.63 | 0 |
| 2025-12-10 | $5.70 | $23.63 | 0 |
| 2025-12-09 | $5.70 | $23.63 | 0 |
| 2025-12-08 | $5.70 | $23.63 | 5,400 |
| 2025-12-05 | $5.40 | $22.38 | 0 |
| 2025-12-04 | $5.40 | $22.38 | 0 |
| 2025-12-03 | $5.40 | $22.38 | 0 |
| 2025-12-02 | $5.40 | $22.38 | 0 |
| 2025-12-01 | $5.40 | $22.38 | 0 |
| 2025-11-28 | $5.40 | $22.38 | 0 |
| 2025-11-26 | $5.40 | $22.38 | 500 |
| 2025-11-25 | $5.90 | $24.46 | 0 |
| 2025-11-24 | $5.90 | $24.46 | 0 |
| 2025-11-21 | $5.90 | $24.46 | 0 |
| 2025-11-20 | $5.90 | $24.46 | 0 |
| 2025-11-19 | $5.90 | $24.46 | 0 |
| 2025-11-18 | $5.90 | $24.46 | 0 |
| 2025-11-17 | $5.90 | $24.46 | 0 |
| 2025-11-14 | $5.90 | $24.46 | 0 |
| 2025-11-13 | $5.90 | $24.46 | 4,000 |
| 2025-11-12 | $5.87 | $24.33 | 400 |
| 2025-11-11 | $5.54 | $22.96 | 200 |
| 2025-11-10 | $5.74 | $23.79 | 2,400 |
| 2025-11-07 | $5.55 | $23.00 | 0 |
| 2025-11-06 | $5.55 | $23.00 | 0 |
| 2025-11-05 | $5.55 | $23.00 | 0 |
| 2025-11-04 | $5.55 | $23.00 | 100 |
| 2025-11-03 | $5.75 | $23.83 | 1,100 |
| 2025-10-31 | $5.92 | $24.54 | 0 |
| 2025-10-30 | $5.92 | $24.54 | 2,400 |
| 2025-10-29 | $5.35 | $22.18 | 2,000 |
| 2025-10-28 | $5.40 | $22.38 | 0 |
| 2025-10-27 | $5.40 | $22.38 | 0 |
| 2025-10-24 | $5.40 | $22.38 | 0 |
| 2025-10-23 | $5.40 | $22.38 | 0 |
| 2025-10-22 | $5.40 | $22.38 | 700 |
| 2025-10-21 | $5.05 | $20.93 | 0 |
| 2025-10-20 | $5.05 | $20.93 | 1,100 |
| 2025-10-17 | $5.22 | $21.64 | 900 |
| 2025-10-16 | $5.28 | $21.89 | 300 |
| 2025-10-15 | $5.32 | $22.05 | 100 |
| 2025-10-14 | $5.26 | $21.80 | 2,400 |
| 2025-10-13 | $5.45 | $22.59 | 200 |
| 2025-10-10 | $5.53 | $22.92 | 0 |
| 2025-10-09 | $5.53 | $22.92 | 0 |
| 2025-10-08 | $5.53 | $22.92 | 200 |
| 2025-10-07 | $5.22 | $21.64 | 0 |
| 2025-10-06 | $5.22 | $21.64 | 5,200 |
| 2025-10-03 | $5.24 | $21.72 | 800 |
| 2025-10-02 | $5.01 | $20.77 | 0 |
| 2025-10-01 | $5.01 | $20.77 | 0 |
| 2025-09-30 | $5.01 | $20.77 | 100 |
| 2025-09-29 | $5.23 | $21.68 | 200 |
| 2025-09-26 | $5.09 | $21.10 | 0 |
| 2025-09-25 | $5.09 | $21.10 | 23,800 |
| 2025-09-24 | $5.09 | $21.10 | 200 |
| 2025-09-23 | $4.96 | $20.56 | 3,600 |
| 2025-09-22 | $5.06 | $20.97 | 5,900 |
| 2025-09-19 | $5.07 | $21.01 | 100 |
| 2025-09-18 | $5.07 | $21.01 | 1,600 |
| 2025-09-17 | $5.06 | $20.97 | 200 |
| 2025-09-16 | $4.96 | $20.56 | 4,300 |
| 2025-09-15 | $5.07 | $21.01 | 200 |
| 2025-09-12 | $5.17 | $21.43 | 0 |
| 2025-09-11 | $5.17 | $21.43 | 300 |
| 2025-09-10 | $4.96 | $20.56 | 11,200 |
| 2025-09-09 | $5.22 | $21.64 | 300 |
| 2025-09-08 | $5.33 | $22.09 | 0 |
| 2025-09-05 | $5.33 | $22.09 | 200 |
| 2025-09-04 | $5.44 | $22.55 | 0 |
| 2025-09-03 | $5.44 | $22.55 | 1,300 |
| 2025-09-02 | $5.48 | $22.71 | 0 |
| 2025-08-29 | $5.48 | $22.71 | 0 |
| 2025-08-28 | $5.48 | $22.71 | 100 |
| 2025-08-27 | $5.55 | $23.00 | 0 |
| 2025-08-26 | $5.55 | $23.00 | 500 |
| 2025-08-25 | $5.48 | $22.71 | 3,500 |
| 2025-08-22 | $5.40 | $22.38 | 1,600 |
| 2025-08-21 | $5.40 | $22.38 | 100 |
| 2025-08-20 | $5.65 | $23.42 | 1,000 |
| 2025-08-19 | $5.65 | $23.42 | 0 |
| 2025-08-18 | $5.65 | $23.42 | 200 |
| 2025-08-15 | $5.93 | $24.58 | 0 |
| 2025-08-14 | $5.93 | $24.58 | 0 |
| 2025-08-13 | $5.93 | $24.58 | 200 |
| 2025-08-12 | $5.96 | $24.70 | 300 |
| 2025-08-11 | $5.40 | $22.38 | 200 |
| 2025-08-08 | $5.43 | $22.51 | 400 |
| 2025-08-07 | $5.71 | $23.67 | 100 |
| 2025-08-06 | $5.96 | $24.70 | 0 |
| 2025-08-05 | $5.96 | $24.70 | 0 |
| 2025-08-04 | $5.96 | $24.70 | 1,000 |
| 2025-08-01 | $5.77 | $23.92 | 400 |
| 2025-07-31 | $5.96 | $24.70 | 700 |
| 2025-07-30 | $5.94 | $24.62 | 200 |
| 2025-07-29 | $5.94 | $24.62 | 1,000 |
| 2025-07-28 | $5.95 | $24.66 | 0 |
| 2025-07-25 | $5.95 | $24.66 | 200 |
| 2025-07-24 | $5.96 | $24.70 | 200 |
| 2025-07-23 | $6.32 | $26.20 | 600 |
| 2025-07-22 | $5.71 | $23.67 | 0 |
| 2025-07-21 | $5.71 | $23.67 | 10,400 |
| 2025-07-18 | $5.64 | $23.38 | 0 |
| 2025-07-17 | $5.64 | $23.38 | 300 |
| 2025-07-16 | $5.64 | $23.38 | 0 |
| 2025-07-15 | $5.64 | $23.38 | 200 |
| 2025-07-14 | $5.40 | $22.38 | 20,200 |
| 2025-07-11 | $5.45 | $22.59 | 500 |
| 2025-07-10 | $5.43 | $22.51 | 5,100 |
| 2025-07-09 | $5.40 | $22.38 | 6,300 |
| 2025-07-08 | $5.44 | $22.55 | 400 |
| 2025-07-07 | $5.48 | $22.71 | 4,300 |
| 2025-07-03 | $5.60 | $23.21 | 300 |
| 2025-07-02 | $5.40 | $22.38 | 0 |
| 2025-07-01 | $5.40 | $22.38 | 700 |
| 2025-06-30 | $5.60 | $23.21 | 100 |
| 2025-06-27 | $5.50 | $22.80 | 2,100 |
| 2025-06-26 | $5.40 | $22.38 | 600 |
| 2025-06-25 | $5.60 | $23.21 | 200 |
| 2025-06-24 | $5.50 | $22.80 | 200 |
| 2025-06-23 | $6.45 | $26.73 | 0 |
| 2025-06-20 | $6.45 | $26.73 | 0 |
| 2025-06-18 | $6.45 | $24.61 | 2,500 |
| 2025-06-17 | $6.49 | $24.76 | 0 |
| 2025-06-16 | $6.49 | $24.76 | 0 |
| 2025-06-13 | $6.49 | $24.76 | 100 |
| 2025-06-12 | $5.62 | $21.44 | 0 |
| 2025-06-11 | $5.62 | $21.44 | 100 |
| 2025-06-10 | $6.39 | $24.38 | 0 |
| 2025-06-09 | $6.39 | $24.38 | 0 |
| 2025-06-06 | $6.39 | $24.38 | 0 |
| 2025-06-05 | $6.39 | $24.38 | 0 |
| 2025-06-04 | $6.39 | $24.38 | 100 |
| 2025-06-03 | $6.45 | $24.61 | 200 |
| 2025-06-02 | $6.67 | $25.45 | 200 |
| 2025-05-30 | $6.70 | $25.56 | 1,500 |
| 2025-05-29 | $6.66 | $25.41 | 11,100 |
| 2025-05-28 | $6.80 | $25.94 | 700 |
| 2025-05-27 | $6.62 | $25.26 | 10,000 |
| 2025-05-23 | $6.38 | $24.34 | 2,300 |
| 2025-05-22 | $6.50 | $24.80 | 0 |
| 2025-05-21 | $6.50 | $24.80 | 300 |
| 2025-05-20 | $6.69 | $25.52 | 0 |
| 2025-05-19 | $6.69 | $25.52 | 0 |
| 2025-05-16 | $6.69 | $25.52 | 500 |
| 2025-05-15 | $6.00 | $22.89 | 900 |
| 2025-05-14 | $5.82 | $22.20 | 3,300 |
| 2025-05-13 | $5.74 | $21.90 | 100 |
| 2025-05-12 | $5.59 | $21.33 | 600 |
| 2025-05-09 | $5.87 | $22.40 | 2,200 |
| 2025-05-08 | $5.83 | $22.24 | 500 |
| 2025-05-07 | $6.00 | $22.89 | 2,400 |
| 2025-05-06 | $5.50 | $20.98 | 2,000 |
| 2025-05-05 | $5.70 | $21.75 | 0 |
| 2025-05-02 | $5.70 | $21.75 | 100 |
| 2025-05-01 | $5.47 | $20.87 | 0 |
| 2025-04-30 | $5.47 | $20.87 | 2,400 |
| 2025-04-29 | $5.85 | $22.32 | 100 |
| 2025-04-28 | $5.70 | $21.75 | 500 |
| 2025-04-25 | $5.50 | $20.98 | 0 |
| 2025-04-24 | $5.50 | $20.98 | 600 |
| 2025-04-23 | $5.56 | $21.21 | 300 |
| 2025-04-22 | $5.39 | $20.56 | 0 |
| 2025-04-21 | $5.39 | $20.56 | 500 |
| 2025-04-17 | $5.47 | $20.87 | 1,200 |
| 2025-04-16 | $5.30 | $20.22 | 600 |
| 2025-04-15 | $5.30 | $20.22 | 100 |
| 2025-04-14 | $5.24 | $19.99 | 600 |
| 2025-04-11 | $4.76 | $18.16 | 15,000 |
| 2025-04-10 | $4.81 | $18.35 | 24,900 |
| 2025-04-09 | $4.53 | $17.28 | 3,900 |
| 2025-04-08 | $4.79 | $18.28 | 1,100 |
| 2025-04-07 | $4.90 | $18.69 | 8,800 |
| 2025-04-04 | $5.50 | $20.98 | 1,400 |
| 2025-04-03 | $5.40 | $20.60 | 5,200 |
| 2025-04-02 | $5.43 | $20.72 | 700 |
| 2025-04-01 | $5.70 | $21.75 | 400 |
| 2025-03-31 | $5.50 | $20.98 | 600 |
| 2025-03-28 | $5.55 | $21.17 | 0 |
| 2025-03-27 | $5.55 | $21.17 | 300 |
| 2025-03-26 | $5.40 | $20.60 | 800 |
| 2025-03-25 | $5.50 | $20.98 | 200 |
| 2025-03-24 | $5.44 | $20.75 | 1,600 |
| 2025-03-21 | $5.40 | $20.60 | 2,200 |
| 2025-03-20 | $5.53 | $21.10 | 100 |
| 2025-03-19 | $5.65 | $21.56 | 600 |
| 2025-03-18 | $5.41 | $20.64 | 2,200 |
| 2025-03-17 | $5.45 | $20.79 | 17,600 |
| 2025-03-14 | $5.37 | $20.49 | 4,000 |
| 2025-03-13 | $5.60 | $21.37 | 7,800 |
| 2025-03-12 | $5.65 | $21.56 | 4,100 |
| 2025-03-11 | $5.78 | $22.05 | 2,100 |
| 2025-03-10 | $5.76 | $21.98 | 2,600 |
| 2025-03-07 | $5.95 | $22.70 | 13,900 |
| 2025-03-06 | $6.00 | $22.89 | 4,600 |
| 2025-03-05 | $6.27 | $23.92 | 8,800 |
| 2025-03-04 | $6.25 | $23.85 | 1,600 |
| 2025-03-03 | $6.63 | $25.30 | 900 |
| 2025-02-28 | $6.30 | $24.04 | 4,400 |
| 2025-02-27 | $6.60 | $25.18 | 21,400 |
| 2025-02-26 | $6.62 | $25.26 | 32,400 |
| 2025-02-25 | $6.85 | $26.13 | 22,300 |
| 2025-02-24 | $7.00 | $26.71 | 700 |
| 2025-02-21 | $7.10 | $27.09 | 600 |
| 2025-02-20 | $6.65 | $25.37 | 28,500 |
| 2025-02-19 | $6.90 | $26.33 | 200 |
| 2025-02-18 | $6.85 | $26.13 | 1,800 |
| 2025-02-14 | $6.60 | $25.18 | 200 |
| 2025-02-13 | $6.84 | $26.10 | 2,400 |
| 2025-02-12 | $6.60 | $25.18 | 100 |
| 2025-02-11 | $6.58 | $25.10 | 8,900 |
| 2025-02-10 | $6.95 | $26.52 | 2,500 |
| 2025-02-07 | $7.25 | $27.66 | 1,400 |
| 2025-02-06 | $7.21 | $27.51 | 300 |
| 2025-02-05 | $7.22 | $27.55 | 400 |
| 2025-02-04 | $7.04 | $26.86 | 300 |
| 2025-02-03 | $7.22 | $27.55 | 500 |
| 2025-01-31 | $7.10 | $27.09 | 1,200 |
| 2025-01-30 | $7.13 | $27.20 | 1,400 |
| 2025-01-29 | $7.42 | $28.31 | 21,300 |
| 2025-01-28 | $7.35 | $28.04 | 6,000 |
| 2025-01-27 | $7.30 | $27.85 | 900 |
| 2025-01-24 | $7.30 | $27.85 | 900 |
| 2025-01-23 | $7.44 | $28.39 | 500 |
| 2025-01-22 | $7.21 | $27.51 | 900 |
| 2025-01-21 | $7.23 | $27.58 | 2,600 |
| 2025-01-17 | $7.60 | $29.00 | 1,000 |
| 2025-01-16 | $7.50 | $28.61 | 600 |
| 2025-01-15 | $7.45 | $28.42 | 5,700 |
| 2025-01-14 | $7.40 | $28.23 | 11,500 |
| 2025-01-13 | $8.02 | $30.60 | 37,700 |
| 2025-01-10 | $9.78 | $36.07 | 3,300 |
| 2025-01-08 | $9.96 | $36.73 | 2,000 |
| 2025-01-07 | $9.94 | $36.66 | 900 |
| 2025-01-06 | $9.95 | $36.70 | 800 |
| 2025-01-03 | $9.45 | $34.85 | 3,900 |
| 2025-01-02 | $9.30 | $34.30 | 2,500 |