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
- 2024-08-15 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 | $10.55 | $11.39 | 0 |
| 2025-12-30 | $10.55 | $11.39 | 2,900 |
| 2025-12-29 | $10.60 | $11.44 | 2,700 |
| 2025-12-26 | $10.53 | $11.37 | 2,300 |
| 2025-12-24 | $10.53 | $11.36 | 600 |
| 2025-12-23 | $10.40 | $11.23 | 700 |
| 2025-12-22 | $10.56 | $11.39 | 3,300 |
| 2025-12-19 | $10.61 | $11.45 | 0 |
| 2025-12-18 | $10.61 | $11.45 | 2,800 |
| 2025-12-17 | $10.61 | $11.45 | 1,200 |
| 2025-12-16 | $10.44 | $11.26 | 3,500 |
| 2025-12-15 | $10.54 | $11.37 | 1,200 |
| 2025-12-12 | $10.35 | $11.17 | 2,800 |
| 2025-12-11 | $10.19 | $11.00 | 900 |
| 2025-12-10 | $10.25 | $11.06 | 500 |
| 2025-12-09 | $10.19 | $10.99 | 1,000 |
| 2025-12-08 | $10.23 | $11.04 | 1,100 |
| 2025-12-05 | $10.01 | $10.80 | 900 |
| 2025-12-04 | $10.02 | $10.81 | 1,300 |
| 2025-12-03 | $9.92 | $10.71 | 0 |
| 2025-12-02 | $9.92 | $10.71 | 1,900 |
| 2025-12-01 | $10.22 | $11.03 | 800 |
| 2025-11-28 | $10.22 | $11.03 | 200 |
| 2025-11-26 | $9.52 | $10.28 | 800 |
| 2025-11-25 | $9.95 | $10.73 | 1,900 |
| 2025-11-24 | $9.40 | $10.15 | 0 |
| 2025-11-21 | $9.40 | $10.15 | 3,100 |
| 2025-11-20 | $9.34 | $10.08 | 1,000 |
| 2025-11-19 | $9.57 | $10.33 | 1,500 |
| 2025-11-18 | $9.47 | $10.22 | 43,700 |
| 2025-11-17 | $9.70 | $10.47 | 1,600 |
| 2025-11-14 | $9.60 | $10.36 | 1,600 |
| 2025-11-13 | $9.99 | $10.78 | 2,000 |
| 2025-11-12 | $9.98 | $10.77 | 10,700 |
| 2025-11-11 | $9.67 | $10.43 | 0 |
| 2025-11-10 | $9.67 | $10.43 | 9,900 |
| 2025-11-07 | $9.34 | $10.08 | 0 |
| 2025-11-06 | $9.34 | $10.08 | 5,400 |
| 2025-11-05 | $9.23 | $9.96 | 1,900 |
| 2025-11-04 | $9.57 | $10.33 | 300 |
| 2025-11-03 | $9.15 | $9.87 | 3,000 |
| 2025-10-31 | $9.10 | $9.82 | 0 |
| 2025-10-30 | $9.10 | $9.82 | 67,200 |
| 2025-10-29 | $9.10 | $9.82 | 10,600 |
| 2025-10-28 | $8.71 | $9.40 | 2,500 |
| 2025-10-27 | $8.56 | $9.23 | 2,600 |
| 2025-10-24 | $8.55 | $9.22 | 0 |
| 2025-10-23 | $8.55 | $9.22 | 1,100 |
| 2025-10-22 | $8.68 | $9.36 | 3,100 |
| 2025-10-21 | $8.66 | $9.34 | 14,700 |
| 2025-10-20 | $8.64 | $9.33 | 3,400 |
| 2025-10-17 | $8.53 | $9.20 | 1,700 |
| 2025-10-16 | $8.81 | $9.51 | 700 |
| 2025-10-15 | $8.79 | $9.49 | 200 |
| 2025-10-14 | $8.81 | $9.50 | 3,300 |
| 2025-10-13 | $8.73 | $9.42 | 200 |
| 2025-10-10 | $8.46 | $9.13 | 2,900 |
| 2025-10-09 | $8.62 | $9.30 | 1,400 |
| 2025-10-08 | $8.80 | $9.50 | 0 |
| 2025-10-07 | $8.80 | $9.50 | 2,300 |
| 2025-10-06 | $9.04 | $9.75 | 1,400 |
| 2025-10-03 | $9.23 | $9.96 | 600 |
| 2025-10-02 | $9.17 | $9.89 | 4,400 |
| 2025-10-01 | $8.85 | $9.55 | 1,200 |
| 2025-09-30 | $8.65 | $9.34 | 500 |
| 2025-09-29 | $9.40 | $10.15 | 12,300 |
| 2025-09-26 | $8.90 | $9.61 | 1,900 |
| 2025-09-25 | $9.00 | $9.71 | 100 |
| 2025-09-24 | $8.93 | $9.63 | 2,300 |
| 2025-09-23 | $9.01 | $9.72 | 4,100 |
| 2025-09-22 | $9.04 | $9.76 | 1,500 |
| 2025-09-19 | $8.99 | $9.70 | 1,200 |
| 2025-09-18 | $8.66 | $9.35 | 1,100 |
| 2025-09-17 | $8.77 | $9.46 | 900 |
| 2025-09-16 | $8.77 | $9.46 | 300 |
| 2025-09-15 | $8.94 | $9.64 | 2,600 |
| 2025-09-12 | $8.95 | $9.66 | 2,300 |
| 2025-09-11 | $8.66 | $9.35 | 2,200 |
| 2025-09-10 | $8.34 | $9.00 | 0 |
| 2025-09-09 | $8.34 | $9.00 | 1,700 |
| 2025-09-08 | $8.66 | $9.35 | 1,700 |
| 2025-09-05 | $8.52 | $9.19 | 1,300 |
| 2025-09-04 | $8.33 | $8.99 | 5,600 |
| 2025-09-03 | $7.97 | $8.60 | 5,400 |
| 2025-09-02 | $7.95 | $8.58 | 1,000 |
| 2025-08-29 | $8.24 | $8.89 | 1,500 |
| 2025-08-28 | $7.82 | $8.44 | 0 |
| 2025-08-27 | $7.82 | $8.44 | 4,700 |
| 2025-08-26 | $8.17 | $8.82 | 0 |
| 2025-08-25 | $8.17 | $8.82 | 1,000 |
| 2025-08-22 | $8.49 | $9.16 | 4,300 |
| 2025-08-21 | $8.04 | $8.68 | 3,100 |
| 2025-08-20 | $8.66 | $9.19 | 0 |
| 2025-08-19 | $8.66 | $9.19 | 700 |
| 2025-08-18 | $8.49 | $9.01 | 0 |
| 2025-08-15 | $8.49 | $9.01 | 900 |
| 2025-08-14 | $8.34 | $8.85 | 6,600 |
| 2025-08-13 | $8.32 | $8.83 | 3,900 |
| 2025-08-12 | $8.40 | $8.92 | 200 |
| 2025-08-11 | $8.10 | $8.60 | 1,900 |
| 2025-08-08 | $7.94 | $8.43 | 1,900 |
| 2025-08-07 | $7.90 | $8.39 | 9,100 |
| 2025-08-06 | $8.02 | $8.51 | 2,300 |
| 2025-08-05 | $7.35 | $7.80 | 1,800 |
| 2025-08-04 | $7.36 | $7.81 | 3,700 |
| 2025-08-01 | $7.48 | $7.94 | 4,000 |
| 2025-07-31 | $8.11 | $8.61 | 0 |
| 2025-07-30 | $8.11 | $8.61 | 200 |
| 2025-07-29 | $7.80 | $8.28 | 10,600 |
| 2025-07-28 | $7.99 | $8.48 | 300 |
| 2025-07-25 | $7.96 | $8.44 | 2,300 |
| 2025-07-24 | $7.98 | $8.47 | 1,700 |
| 2025-07-23 | $7.65 | $8.12 | 1,200 |
| 2025-07-22 | $7.80 | $8.28 | 1,200 |
| 2025-07-21 | $7.78 | $8.26 | 3,500 |
| 2025-07-18 | $7.74 | $8.22 | 1,200 |
| 2025-07-17 | $7.92 | $8.41 | 1,900 |
| 2025-07-16 | $7.78 | $8.26 | 700 |
| 2025-07-15 | $8.03 | $8.52 | 2,200 |
| 2025-07-14 | $7.96 | $8.45 | 2,000 |
| 2025-07-11 | $8.09 | $8.59 | 1,400 |
| 2025-07-10 | $8.32 | $8.83 | 0 |
| 2025-07-09 | $8.32 | $8.83 | 1,200 |
| 2025-07-08 | $8.19 | $8.69 | 1,700 |
| 2025-07-07 | $8.26 | $8.76 | 3,800 |
| 2025-07-03 | $7.82 | $8.30 | 900 |
| 2025-07-02 | $8.06 | $8.55 | 5,800 |
| 2025-07-01 | $8.13 | $8.63 | 2,400 |
| 2025-06-30 | $8.38 | $8.89 | 2,600 |
| 2025-06-27 | $8.00 | $8.49 | 2,500 |
| 2025-06-26 | $7.80 | $8.28 | 6,100 |
| 2025-06-25 | $8.02 | $8.51 | 3,900 |
| 2025-06-24 | $8.09 | $8.58 | 700 |
| 2025-06-23 | $7.79 | $8.27 | 2,100 |
| 2025-06-20 | $7.84 | $8.32 | 5,600 |
| 2025-06-18 | $7.97 | $8.45 | 8,300 |
| 2025-06-17 | $7.79 | $8.26 | 2,100 |
| 2025-06-16 | $8.12 | $8.62 | 2,000 |
| 2025-06-13 | $8.17 | $8.67 | 1,600 |
| 2025-06-12 | $8.06 | $8.56 | 12,000 |
| 2025-06-11 | $8.21 | $8.71 | 900 |
| 2025-06-10 | $7.94 | $8.43 | 2,800 |
| 2025-06-09 | $8.08 | $8.58 | 900 |
| 2025-06-06 | $8.49 | $9.01 | 700 |
| 2025-06-05 | $8.17 | $8.67 | 1,800 |
| 2025-06-04 | $7.71 | $8.18 | 8,900 |
| 2025-06-03 | $8.17 | $8.67 | 700 |
| 2025-06-02 | $7.84 | $8.32 | 19,500 |
| 2025-05-30 | $7.71 | $8.18 | 1,100 |
| 2025-05-29 | $7.70 | $8.17 | 1,000 |
| 2025-05-28 | $7.57 | $8.03 | 5,300 |
| 2025-05-27 | $7.78 | $8.26 | 2,500 |
| 2025-05-23 | $7.54 | $8.00 | 1,000 |
| 2025-05-22 | $7.51 | $7.97 | 3,000 |
| 2025-05-21 | $7.62 | $8.09 | 6,800 |
| 2025-05-20 | $7.46 | $7.92 | 1,700 |
| 2025-05-19 | $7.09 | $7.53 | 0 |
| 2025-05-16 | $7.09 | $7.53 | 2,500 |
| 2025-05-15 | $7.12 | $7.56 | 0 |
| 2025-05-14 | $7.12 | $7.56 | 1,400 |
| 2025-05-13 | $7.08 | $7.52 | 1,600 |
| 2025-05-12 | $7.22 | $7.66 | 3,600 |
| 2025-05-09 | $7.13 | $7.56 | 3,400 |
| 2025-05-08 | $6.73 | $7.14 | 2,800 |
| 2025-05-07 | $6.87 | $7.29 | 0 |
| 2025-05-06 | $6.87 | $7.29 | 3,600 |
| 2025-05-05 | $6.90 | $7.32 | 4,800 |
| 2025-05-02 | $6.79 | $7.21 | 4,800 |
| 2025-05-01 | $6.91 | $7.33 | 800 |
| 2025-04-30 | $6.49 | $6.89 | 24,200 |
| 2025-04-29 | $6.91 | $7.33 | 2,900 |
| 2025-04-28 | $6.70 | $7.11 | 0 |
| 2025-04-25 | $6.70 | $7.11 | 2,400 |
| 2025-04-24 | $6.62 | $7.03 | 5,400 |
| 2025-04-23 | $6.62 | $7.02 | 1,700 |
| 2025-04-22 | $6.32 | $6.71 | 2,300 |
| 2025-04-21 | $6.46 | $6.86 | 1,500 |
| 2025-04-17 | $6.24 | $6.63 | 5,400 |
| 2025-04-16 | $6.51 | $6.90 | 128,100 |
| 2025-04-15 | $6.57 | $6.97 | 14,800 |
| 2025-04-14 | $6.09 | $6.46 | 3,700 |
| 2025-04-11 | $6.28 | $6.66 | 1,600 |
| 2025-04-10 | $5.69 | $6.04 | 3,100 |
| 2025-04-09 | $5.72 | $6.07 | 15,700 |
| 2025-04-08 | $5.95 | $6.31 | 8,200 |
| 2025-04-07 | $5.79 | $6.15 | 115,100 |
| 2025-04-04 | $6.18 | $6.56 | 1,400 |
| 2025-04-03 | $6.60 | $7.00 | 1,300 |
| 2025-04-02 | $6.73 | $7.14 | 1,800 |
| 2025-04-01 | $6.54 | $6.94 | 0 |
| 2025-03-31 | $6.54 | $6.94 | 4,100 |
| 2025-03-28 | $6.49 | $6.89 | 900 |
| 2025-03-27 | $6.93 | $7.35 | 1,100 |
| 2025-03-26 | $6.86 | $6.86 | 6,300 |
| 2025-03-25 | $7.15 | $7.15 | 4,200 |
| 2025-03-24 | $7.17 | $7.17 | 5,200 |
| 2025-03-21 | $6.94 | $6.94 | 0 |
| 2025-03-20 | $6.94 | $6.94 | 5,100 |
| 2025-03-19 | $7.25 | $7.25 | 8,900 |
| 2025-03-18 | $7.32 | $7.32 | 11,800 |
| 2025-03-17 | $7.48 | $7.48 | 3,500 |
| 2025-03-14 | $7.30 | $7.30 | 0 |
| 2025-03-13 | $7.30 | $7.30 | 1,100 |
| 2025-03-12 | $7.24 | $7.24 | 300 |
| 2025-03-11 | $7.38 | $7.38 | 5,500 |
| 2025-03-10 | $7.54 | $7.54 | 2,300 |
| 2025-03-07 | $7.64 | $7.64 | 1,000 |
| 2025-03-06 | $7.30 | $7.30 | 9,700 |
| 2025-03-05 | $7.54 | $7.54 | 1,400 |
| 2025-03-04 | $7.08 | $7.08 | 10,000 |
| 2025-03-03 | $7.18 | $7.18 | 900 |
| 2025-02-28 | $7.05 | $7.05 | 5,300 |
| 2025-02-27 | $7.23 | $7.23 | 1,600 |
| 2025-02-26 | $7.02 | $7.02 | 71,200 |
| 2025-02-25 | $6.92 | $6.92 | 13,100 |
| 2025-02-24 | $6.77 | $6.77 | 2,000 |
| 2025-02-21 | $6.72 | $6.71 | 100 |
| 2025-02-20 | $6.65 | $6.65 | 9,000 |
| 2025-02-19 | $6.35 | $6.35 | 4,200 |
| 2025-02-18 | $6.54 | $6.54 | 12,700 |
| 2025-02-14 | $6.53 | $6.53 | 15,800 |
| 2025-02-13 | $6.20 | $6.20 | 5,600 |
| 2025-02-12 | $6.16 | $6.16 | 700 |
| 2025-02-11 | $6.00 | $6.00 | 1,000 |
| 2025-02-10 | $6.04 | $6.04 | 6,300 |
| 2025-02-07 | $5.94 | $5.94 | 1,800 |
| 2025-02-06 | $6.04 | $6.04 | 2,100 |
| 2025-02-05 | $5.98 | $5.98 | 2,100 |
| 2025-02-04 | $5.75 | $5.75 | 0 |
| 2025-02-03 | $5.75 | $5.75 | 7,600 |
| 2025-01-31 | $5.98 | $5.98 | 3,500 |
| 2025-01-30 | $5.83 | $5.83 | 12,000 |
| 2025-01-29 | $5.66 | $5.66 | 3,500 |
| 2025-01-28 | $5.96 | $5.96 | 1,900 |
| 2025-01-27 | $5.76 | $5.76 | 8,200 |
| 2025-01-24 | $5.92 | $5.92 | 8,000 |
| 2025-01-23 | $5.97 | $5.97 | 9,100 |
| 2025-01-22 | $5.75 | $5.75 | 16,200 |
| 2025-01-21 | $5.80 | $5.80 | 25,200 |
| 2025-01-17 | $5.61 | $5.61 | 1,000 |
| 2025-01-16 | $5.64 | $5.64 | 24,600 |
| 2025-01-15 | $5.69 | $5.69 | 6,200 |
| 2025-01-14 | $5.57 | $5.57 | 20,800 |
| 2025-01-13 | $5.55 | $5.55 | 16,100 |
| 2025-01-10 | $5.77 | $5.77 | 3,600 |
| 2025-01-08 | $5.74 | $5.74 | 2,300 |
| 2025-01-07 | $5.55 | $5.55 | 3,800 |
| 2025-01-06 | $5.63 | $5.63 | 27,100 |
| 2025-01-03 | $5.54 | $5.54 | 137,900 |
| 2025-01-02 | $5.52 | $5.51 | 2,600 |