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
- 2021-03-09 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 | $6.74 | $7.00 | 4,700 |
| 2025-12-30 | $6.67 | $6.93 | 14,500 |
| 2025-12-29 | $6.44 | $6.69 | 34,900 |
| 2025-12-26 | $6.59 | $6.85 | 84,600 |
| 2025-12-24 | $7.09 | $7.37 | 7,600 |
| 2025-12-23 | $6.60 | $6.86 | 16,100 |
| 2025-12-22 | $6.41 | $6.66 | 8,000 |
| 2025-12-19 | $6.61 | $6.87 | 18,200 |
| 2025-12-18 | $6.64 | $6.90 | 47,400 |
| 2025-12-17 | $6.70 | $6.96 | 26,300 |
| 2025-12-16 | $7.03 | $7.31 | 42,600 |
| 2025-12-15 | $7.49 | $7.78 | 20,100 |
| 2025-12-12 | $7.72 | $8.02 | 4,300 |
| 2025-12-11 | $7.39 | $7.68 | 9,200 |
| 2025-12-10 | $7.44 | $7.73 | 129,700 |
| 2025-12-09 | $7.59 | $7.89 | 149,700 |
| 2025-12-08 | $7.57 | $7.87 | 65,400 |
| 2025-12-05 | $8.04 | $8.36 | 91,300 |
| 2025-12-04 | $9.16 | $9.52 | 86,900 |
| 2025-12-03 | $8.78 | $9.12 | 8,300 |
| 2025-12-02 | $8.94 | $9.29 | 11,300 |
| 2025-12-01 | $8.62 | $8.96 | 30,000 |
| 2025-11-28 | $8.82 | $9.17 | 8,500 |
| 2025-11-26 | $9.13 | $9.49 | 8,000 |
| 2025-11-25 | $8.63 | $8.97 | 13,200 |
| 2025-11-24 | $8.72 | $9.06 | 6,100 |
| 2025-11-21 | $8.74 | $9.08 | 2,800 |
| 2025-11-20 | $8.66 | $9.00 | 4,900 |
| 2025-11-19 | $8.45 | $8.78 | 55,300 |
| 2025-11-18 | $8.93 | $9.28 | 11,300 |
| 2025-11-17 | $9.16 | $9.52 | 10,100 |
| 2025-11-14 | $8.94 | $9.29 | 2,400 |
| 2025-11-13 | $9.03 | $9.38 | 5,300 |
| 2025-11-12 | $9.01 | $9.36 | 25,900 |
| 2025-11-11 | $9.10 | $9.46 | 14,800 |
| 2025-11-10 | $8.79 | $9.13 | 9,900 |
| 2025-11-07 | $8.42 | $8.75 | 6,100 |
| 2025-11-06 | $8.36 | $8.68 | 6,800 |
| 2025-11-05 | $8.31 | $8.64 | 21,100 |
| 2025-11-04 | $7.92 | $8.23 | 114,700 |
| 2025-11-03 | $7.94 | $8.25 | 2,800 |
| 2025-10-31 | $7.87 | $8.18 | 8,300 |
| 2025-10-30 | $7.90 | $8.21 | 2,400 |
| 2025-10-29 | $7.87 | $8.18 | 32,400 |
| 2025-10-28 | $7.85 | $8.16 | 35,500 |
| 2025-10-27 | $7.77 | $8.07 | 47,500 |
| 2025-10-24 | $7.66 | $7.96 | 4,200 |
| 2025-10-23 | $7.68 | $7.98 | 7,000 |
| 2025-10-22 | $7.25 | $7.53 | 11,700 |
| 2025-10-21 | $7.71 | $8.01 | 19,600 |
| 2025-10-20 | $7.96 | $8.27 | 28,200 |
| 2025-10-17 | $8.00 | $8.31 | 61,300 |
| 2025-10-16 | $7.82 | $8.13 | 13,400 |
| 2025-10-15 | $8.36 | $8.69 | 26,700 |
| 2025-10-14 | $7.55 | $7.85 | 14,200 |
| 2025-10-13 | $7.35 | $7.64 | 4,700 |
| 2025-10-10 | $7.40 | $7.69 | 18,500 |
| 2025-10-09 | $7.86 | $8.17 | 46,700 |
| 2025-10-08 | $8.21 | $8.53 | 8,800 |
| 2025-10-07 | $8.09 | $8.41 | 11,400 |
| 2025-10-06 | $8.61 | $8.95 | 17,200 |
| 2025-10-03 | $8.68 | $9.02 | 20,000 |
| 2025-10-02 | $8.69 | $9.03 | 9,900 |
| 2025-10-01 | $8.72 | $9.06 | 64,900 |
| 2025-09-30 | $8.60 | $8.94 | 18,200 |
| 2025-09-29 | $8.93 | $9.28 | 3,200 |
| 2025-09-26 | $8.78 | $9.12 | 4,400 |
| 2025-09-25 | $8.62 | $8.96 | 17,700 |
| 2025-09-24 | $9.55 | $9.92 | 3,400 |
| 2025-09-23 | $9.35 | $9.72 | 8,900 |
| 2025-09-22 | $9.36 | $9.72 | 2,900 |
| 2025-09-19 | $9.66 | $10.04 | 11,700 |
| 2025-09-18 | $9.83 | $10.21 | 1,400 |
| 2025-09-17 | $10.17 | $10.57 | 9,100 |
| 2025-09-16 | $9.69 | $10.07 | 3,500 |
| 2025-09-15 | $9.77 | $10.15 | 3,200 |
| 2025-09-12 | $9.60 | $9.98 | 4,300 |
| 2025-09-11 | $9.48 | $9.85 | 1,900 |
| 2025-09-10 | $9.29 | $9.65 | 3,600 |
| 2025-09-09 | $9.31 | $9.67 | 9,300 |
| 2025-09-08 | $9.40 | $9.77 | 19,300 |
| 2025-09-05 | $10.02 | $10.41 | 2,700 |
| 2025-09-04 | $9.48 | $9.85 | 3,000 |
| 2025-09-03 | $8.94 | $9.29 | 2,900 |
| 2025-09-02 | $9.38 | $9.75 | 9,600 |
| 2025-08-29 | $9.98 | $10.37 | 11,600 |
| 2025-08-28 | $9.66 | $10.04 | 13,300 |
| 2025-08-27 | $9.28 | $9.64 | 3,300 |
| 2025-08-26 | $9.51 | $9.88 | 37,200 |
| 2025-08-25 | $9.25 | $9.61 | 3,100 |
| 2025-08-22 | $9.37 | $9.74 | 89,100 |
| 2025-08-21 | $9.15 | $9.51 | 3,200 |
| 2025-08-20 | $8.96 | $9.31 | 6,300 |
| 2025-08-19 | $8.90 | $9.25 | 3,400 |
| 2025-08-18 | $9.44 | $9.81 | 8,700 |
| 2025-08-15 | $9.42 | $9.79 | 1,400 |
| 2025-08-14 | $9.27 | $9.63 | 3,200 |
| 2025-08-13 | $9.12 | $9.48 | 11,700 |
| 2025-08-12 | $9.85 | $10.24 | 33,900 |
| 2025-08-11 | $9.13 | $9.49 | 1,500 |
| 2025-08-08 | $8.86 | $9.21 | 2,300 |
| 2025-08-07 | $9.20 | $9.56 | 17,300 |
| 2025-08-06 | $9.29 | $9.65 | 77,900 |
| 2025-08-05 | $8.85 | $9.20 | 18,600 |
| 2025-08-04 | $8.91 | $9.26 | 43,000 |
| 2025-08-01 | $8.70 | $9.04 | 14,400 |
| 2025-07-31 | $8.40 | $8.73 | 9,600 |
| 2025-07-30 | $8.67 | $9.01 | 16,900 |
| 2025-07-29 | $8.67 | $9.01 | 44,700 |
| 2025-07-28 | $8.51 | $8.84 | 7,400 |
| 2025-07-25 | $8.89 | $9.24 | 21,300 |
| 2025-07-24 | $8.78 | $9.12 | 35,600 |
| 2025-07-23 | $8.74 | $9.08 | 46,700 |
| 2025-07-22 | $8.56 | $8.90 | 2,200 |
| 2025-07-21 | $8.81 | $9.16 | 51,400 |
| 2025-07-18 | $8.73 | $9.07 | 6,900 |
| 2025-07-17 | $8.78 | $9.12 | 8,400 |
| 2025-07-16 | $9.63 | $10.01 | 30,400 |
| 2025-07-15 | $9.35 | $9.72 | 23,900 |
| 2025-07-14 | $8.89 | $9.24 | 24,500 |
| 2025-07-11 | $9.15 | $9.51 | 70,500 |
| 2025-07-10 | $9.34 | $9.71 | 74,700 |
| 2025-07-09 | $9.60 | $9.98 | 25,800 |
| 2025-07-08 | $9.65 | $10.03 | 25,400 |
| 2025-07-07 | $9.49 | $9.86 | 7,100 |
| 2025-07-03 | $9.66 | $10.04 | 14,600 |
| 2025-07-02 | $9.33 | $9.70 | 13,500 |
| 2025-07-01 | $9.64 | $10.02 | 64,000 |
| 2025-06-30 | $10.33 | $10.73 | 193,900 |
| 2025-06-27 | $10.15 | $10.55 | 15,800 |
| 2025-06-26 | $10.05 | $10.44 | 15,900 |
| 2025-06-25 | $9.89 | $10.28 | 4,900 |
| 2025-06-24 | $10.15 | $10.55 | 70,300 |
| 2025-06-23 | $10.05 | $10.44 | 39,300 |
| 2025-06-20 | $9.99 | $10.38 | 20,500 |
| 2025-06-18 | $9.80 | $10.18 | 22,100 |
| 2025-06-17 | $10.23 | $10.63 | 32,700 |
| 2025-06-16 | $10.42 | $10.83 | 37,600 |
| 2025-06-13 | $9.93 | $10.32 | 29,600 |
| 2025-06-12 | $10.33 | $10.73 | 14,300 |
| 2025-06-11 | $9.85 | $10.24 | 147,000 |
| 2025-06-10 | $9.81 | $10.19 | 108,600 |
| 2025-06-09 | $9.95 | $10.34 | 153,700 |
| 2025-06-06 | $10.08 | $10.48 | 254,600 |
| 2025-06-05 | $10.37 | $10.78 | 67,700 |
| 2025-06-04 | $10.30 | $10.70 | 126,900 |
| 2025-06-03 | $10.62 | $11.04 | 159,300 |
| 2025-06-02 | $10.02 | $10.41 | 17,700 |
| 2025-05-30 | $9.91 | $10.30 | 77,800 |
| 2025-05-29 | $10.10 | $10.50 | 11,000 |
| 2025-05-28 | $9.94 | $10.33 | 167,500 |
| 2025-05-27 | $10.25 | $10.65 | 424,000 |
| 2025-05-23 | $8.98 | $9.33 | 35,700 |
| 2025-05-22 | $9.26 | $9.62 | 121,400 |
| 2025-05-21 | $8.64 | $8.98 | 81,100 |
| 2025-05-20 | $8.94 | $9.29 | 3,500 |
| 2025-05-19 | $9.17 | $9.53 | 39,800 |
| 2025-05-16 | $9.15 | $9.51 | 10,800 |
| 2025-05-15 | $8.61 | $8.95 | 18,700 |
| 2025-05-14 | $8.51 | $8.84 | 21,400 |
| 2025-05-13 | $9.04 | $9.39 | 34,800 |
| 2025-05-12 | $8.53 | $8.86 | 4,500 |
| 2025-05-09 | $8.74 | $9.08 | 170,500 |
| 2025-05-08 | $8.53 | $8.86 | 72,100 |
| 2025-05-07 | $8.30 | $8.63 | 38,500 |
| 2025-05-06 | $8.06 | $8.37 | 24,200 |
| 2025-05-05 | $8.08 | $8.40 | 90,300 |
| 2025-05-02 | $8.10 | $8.42 | 3,400 |
| 2025-05-01 | $7.95 | $8.26 | 33,600 |
| 2025-04-30 | $8.12 | $8.44 | 78,000 |
| 2025-04-29 | $8.11 | $8.43 | 94,300 |
| 2025-04-28 | $8.25 | $8.56 | 73,000 |
| 2025-04-25 | $8.27 | $8.58 | 69,400 |
| 2025-04-24 | $8.07 | $8.37 | 213,200 |
| 2025-04-23 | $7.70 | $7.99 | 36,700 |
| 2025-04-22 | $7.28 | $7.55 | 108,900 |
| 2025-04-21 | $7.33 | $7.61 | 7,300 |
| 2025-04-17 | $7.00 | $7.26 | 5,100 |
| 2025-04-16 | $7.00 | $7.26 | 38,600 |
| 2025-04-15 | $7.45 | $7.73 | 39,600 |
| 2025-04-14 | $7.55 | $7.83 | 20,500 |
| 2025-04-11 | $7.16 | $7.43 | 18,300 |
| 2025-04-10 | $6.93 | $7.19 | 33,100 |
| 2025-04-09 | $7.40 | $7.68 | 88,100 |
| 2025-04-08 | $6.40 | $6.64 | 81,100 |
| 2025-04-07 | $6.76 | $7.01 | 137,800 |
| 2025-04-04 | $6.91 | $7.17 | 76,400 |
| 2025-04-03 | $7.42 | $7.70 | 99,200 |
| 2025-04-02 | $7.10 | $7.37 | 21,400 |
| 2025-04-01 | $6.99 | $7.25 | 43,600 |
| 2025-03-31 | $6.78 | $7.03 | 4,300 |
| 2025-03-28 | $6.79 | $7.04 | 21,400 |
| 2025-03-27 | $7.03 | $7.29 | 49,500 |
| 2025-03-26 | $7.00 | $7.26 | 38,500 |
| 2025-03-25 | $6.68 | $6.93 | 46,600 |
| 2025-03-24 | $6.65 | $6.90 | 79,100 |
| 2025-03-21 | $6.69 | $6.94 | 26,700 |
| 2025-03-20 | $6.76 | $7.01 | 26,400 |
| 2025-03-19 | $6.26 | $6.50 | 82,600 |
| 2025-03-18 | $6.81 | $7.07 | 28,200 |
| 2025-03-17 | $6.93 | $7.19 | 66,200 |
| 2025-03-14 | $6.58 | $6.83 | 57,200 |
| 2025-03-13 | $6.18 | $6.41 | 101,000 |
| 2025-03-12 | $6.16 | $6.39 | 145,100 |
| 2025-03-11 | $6.13 | $6.36 | 138,400 |
| 2025-03-10 | $6.25 | $6.48 | 57,700 |
| 2025-03-07 | $5.84 | $6.06 | 81,000 |
| 2025-03-06 | $5.62 | $5.83 | 6,800 |
| 2025-03-05 | $5.64 | $5.85 | 126,100 |
| 2025-03-04 | $5.53 | $5.74 | 32,800 |
| 2025-03-03 | $5.62 | $5.83 | 7,200 |
| 2025-02-28 | $5.65 | $5.86 | 31,800 |
| 2025-02-27 | $5.93 | $6.15 | 8,500 |
| 2025-02-26 | $6.06 | $6.29 | 37,400 |
| 2025-02-25 | $6.12 | $6.35 | 68,900 |
| 2025-02-24 | $6.00 | $6.23 | 76,400 |
| 2025-02-21 | $5.80 | $6.02 | 199,900 |
| 2025-02-20 | $6.05 | $6.28 | 142,600 |
| 2025-02-19 | $6.19 | $6.42 | 61,700 |
| 2025-02-18 | $6.38 | $6.62 | 148,300 |
| 2025-02-14 | $6.52 | $6.76 | 29,900 |
| 2025-02-13 | $6.29 | $6.53 | 49,200 |
| 2025-02-12 | $6.22 | $6.45 | 125,000 |
| 2025-02-11 | $6.19 | $6.42 | 214,700 |
| 2025-02-10 | $6.00 | $6.23 | 204,000 |
| 2025-02-07 | $6.10 | $6.33 | 120,300 |
| 2025-02-06 | $6.09 | $6.32 | 720,900 |
| 2025-02-05 | $5.95 | $6.17 | 411,400 |
| 2025-02-04 | $6.01 | $6.24 | 121,700 |
| 2025-02-03 | $6.15 | $6.38 | 78,200 |
| 2025-01-31 | $5.75 | $5.97 | 370,600 |
| 2025-01-30 | $5.78 | $6.00 | 284,000 |
| 2025-01-29 | $5.75 | $5.97 | 261,400 |
| 2025-01-28 | $5.62 | $5.83 | 480,100 |
| 2025-01-27 | $5.67 | $5.88 | 348,100 |
| 2025-01-24 | $5.20 | $5.40 | 113,800 |
| 2025-01-23 | $5.20 | $5.40 | 179,100 |
| 2025-01-22 | $5.30 | $5.50 | 348,700 |
| 2025-01-21 | $5.08 | $5.27 | 227,300 |
| 2025-01-17 | $4.72 | $4.90 | 128,700 |
| 2025-01-16 | $4.63 | $4.80 | 166,100 |
| 2025-01-15 | $4.77 | $4.95 | 392,400 |
| 2025-01-14 | $4.35 | $4.51 | 1,149,400 |
| 2025-01-13 | $4.45 | $4.62 | 1,025,800 |
| 2025-01-10 | $4.60 | $4.77 | 907,700 |
| 2025-01-08 | $4.67 | $4.77 | 1,543,000 |
| 2025-01-07 | $4.59 | $4.69 | 706,400 |
| 2025-01-06 | $4.58 | $4.68 | 485,100 |
| 2025-01-03 | $4.30 | $4.39 | 601,200 |
| 2025-01-02 | $4.43 | $4.52 | 304,100 |