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
- 2001-08-03 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 | $6.36 | $9.17 | 17,500 |
| 2025-12-30 | $6.38 | $9.19 | 25,400 |
| 2025-12-29 | $6.43 | $9.27 | 17,600 |
| 2025-12-26 | $6.41 | $9.24 | 5,300 |
| 2025-12-24 | $6.33 | $9.12 | 3,500 |
| 2025-12-23 | $6.37 | $9.18 | 17,900 |
| 2025-12-22 | $6.04 | $8.70 | 9,200 |
| 2025-12-19 | $6.15 | $8.86 | 12,500 |
| 2025-12-18 | $6.12 | $8.82 | 55,700 |
| 2025-12-17 | $6.11 | $8.80 | 45,200 |
| 2025-12-16 | $5.92 | $8.53 | 38,600 |
| 2025-12-15 | $6.02 | $8.68 | 101,600 |
| 2025-12-12 | $5.98 | $8.62 | 22,900 |
| 2025-12-11 | $6.01 | $8.66 | 346,200 |
| 2025-12-10 | $5.81 | $8.37 | 24,500 |
| 2025-12-09 | $5.76 | $8.30 | 23,500 |
| 2025-12-08 | $5.74 | $8.27 | 26,700 |
| 2025-12-05 | $5.80 | $8.36 | 21,800 |
| 2025-12-04 | $5.73 | $8.26 | 74,500 |
| 2025-12-03 | $5.80 | $8.36 | 5,500 |
| 2025-12-02 | $5.81 | $8.37 | 19,500 |
| 2025-12-01 | $5.70 | $8.21 | 16,900 |
| 2025-11-28 | $5.60 | $8.07 | 31,500 |
| 2025-11-26 | $5.47 | $7.88 | 44,000 |
| 2025-11-25 | $5.30 | $7.64 | 28,800 |
| 2025-11-24 | $5.18 | $7.46 | 55,100 |
| 2025-11-21 | $5.17 | $7.45 | 23,800 |
| 2025-11-20 | $5.14 | $7.41 | 11,800 |
| 2025-11-19 | $5.15 | $7.42 | 96,000 |
| 2025-11-18 | $5.25 | $7.57 | 17,200 |
| 2025-11-17 | $5.39 | $7.77 | 29,600 |
| 2025-11-14 | $5.48 | $7.90 | 13,300 |
| 2025-11-13 | $5.56 | $8.01 | 18,900 |
| 2025-11-12 | $5.37 | $7.74 | 30,900 |
| 2025-11-11 | $5.49 | $7.91 | 23,500 |
| 2025-11-10 | $5.44 | $7.84 | 64,000 |
| 2025-11-07 | $5.09 | $7.33 | 29,400 |
| 2025-11-06 | $5.38 | $7.75 | 11,000 |
| 2025-11-05 | $5.20 | $7.49 | 9,100 |
| 2025-11-04 | $5.19 | $7.48 | 46,000 |
| 2025-11-03 | $5.31 | $7.65 | 18,300 |
| 2025-10-31 | $5.31 | $7.65 | 11,900 |
| 2025-10-30 | $5.30 | $7.64 | 24,400 |
| 2025-10-29 | $5.33 | $7.68 | 35,400 |
| 2025-10-28 | $5.24 | $7.55 | 68,700 |
| 2025-10-27 | $5.21 | $7.51 | 81,600 |
| 2025-10-24 | $5.01 | $7.22 | 42,500 |
| 2025-10-23 | $5.13 | $7.39 | 624,000 |
| 2025-10-22 | $4.97 | $7.16 | 51,200 |
| 2025-10-21 | $4.83 | $6.96 | 9,200 |
| 2025-10-20 | $5.10 | $7.35 | 8,200 |
| 2025-10-17 | $4.94 | $7.12 | 29,700 |
| 2025-10-16 | $5.01 | $7.22 | 30,000 |
| 2025-10-15 | $4.99 | $7.19 | 19,500 |
| 2025-10-14 | $5.09 | $7.33 | 15,700 |
| 2025-10-13 | $4.99 | $7.19 | 38,600 |
| 2025-10-10 | $5.00 | $7.21 | 36,400 |
| 2025-10-09 | $5.05 | $7.28 | 3,100 |
| 2025-10-08 | $5.20 | $7.49 | 5,800 |
| 2025-10-07 | $5.15 | $7.42 | 15,700 |
| 2025-10-06 | $5.15 | $7.42 | 78,300 |
| 2025-10-03 | $5.08 | $7.32 | 9,500 |
| 2025-10-02 | $5.04 | $7.26 | 9,500 |
| 2025-10-01 | $5.09 | $7.33 | 36,100 |
| 2025-09-30 | $5.09 | $7.33 | 291,700 |
| 2025-09-29 | $5.05 | $7.28 | 97,800 |
| 2025-09-26 | $5.01 | $7.22 | 25,100 |
| 2025-09-25 | $5.09 | $7.33 | 3,400 |
| 2025-09-24 | $5.16 | $7.44 | 24,400 |
| 2025-09-23 | $5.16 | $7.44 | 17,700 |
| 2025-09-22 | $5.13 | $7.39 | 14,600 |
| 2025-09-19 | $5.12 | $7.38 | 39,500 |
| 2025-09-18 | $5.10 | $7.35 | 16,300 |
| 2025-09-17 | $5.18 | $7.46 | 91,200 |
| 2025-09-16 | $5.13 | $7.39 | 2,900 |
| 2025-09-15 | $5.14 | $7.41 | 16,700 |
| 2025-09-12 | $5.06 | $7.29 | 5,600 |
| 2025-09-11 | $5.06 | $7.29 | 179,100 |
| 2025-09-10 | $5.08 | $7.32 | 15,400 |
| 2025-09-09 | $4.91 | $7.08 | 31,000 |
| 2025-09-08 | $4.96 | $7.15 | 8,000 |
| 2025-09-05 | $4.97 | $7.16 | 22,500 |
| 2025-09-04 | $5.04 | $7.26 | 17,100 |
| 2025-09-03 | $4.87 | $7.02 | 16,100 |
| 2025-09-02 | $4.82 | $6.95 | 19,200 |
| 2025-08-29 | $4.82 | $6.95 | 31,800 |
| 2025-08-28 | $5.01 | $7.22 | 35,800 |
| 2025-08-27 | $5.07 | $7.31 | 29,800 |
| 2025-08-26 | $4.95 | $7.13 | 27,200 |
| 2025-08-25 | $4.99 | $7.19 | 1,500 |
| 2025-08-22 | $4.97 | $7.16 | 39,700 |
| 2025-08-21 | $4.95 | $7.13 | 12,000 |
| 2025-08-20 | $4.99 | $7.19 | 7,500 |
| 2025-08-19 | $4.97 | $7.16 | 109,900 |
| 2025-08-18 | $4.90 | $7.06 | 10,600 |
| 2025-08-15 | $5.04 | $7.26 | 19,300 |
| 2025-08-14 | $5.12 | $7.38 | 9,000 |
| 2025-08-13 | $4.98 | $7.18 | 17,000 |
| 2025-08-12 | $5.03 | $7.25 | 25,700 |
| 2025-08-11 | $4.64 | $6.69 | 35,300 |
| 2025-08-08 | $4.50 | $6.48 | 48,700 |
| 2025-08-07 | $4.61 | $6.64 | 10,300 |
| 2025-08-06 | $4.75 | $6.79 | 19,200 |
| 2025-08-05 | $4.84 | $6.92 | 30,000 |
| 2025-08-04 | $4.85 | $6.93 | 22,400 |
| 2025-08-01 | $4.76 | $6.80 | 24,100 |
| 2025-07-31 | $4.92 | $7.03 | 18,600 |
| 2025-07-30 | $4.90 | $7.00 | 8,700 |
| 2025-07-29 | $4.97 | $7.10 | 187,700 |
| 2025-07-28 | $4.85 | $6.93 | 18,500 |
| 2025-07-25 | $4.85 | $6.93 | 22,800 |
| 2025-07-24 | $4.78 | $6.83 | 107,700 |
| 2025-07-23 | $4.75 | $6.79 | 13,100 |
| 2025-07-22 | $4.72 | $6.74 | 8,200 |
| 2025-07-21 | $4.77 | $6.82 | 7,300 |
| 2025-07-18 | $4.72 | $6.74 | 9,000 |
| 2025-07-17 | $4.72 | $6.74 | 51,100 |
| 2025-07-16 | $4.64 | $6.63 | 11,500 |
| 2025-07-15 | $4.67 | $6.67 | 228,900 |
| 2025-07-14 | $4.56 | $6.52 | 57,000 |
| 2025-07-11 | $4.63 | $6.62 | 10,200 |
| 2025-07-10 | $4.66 | $6.66 | 152,100 |
| 2025-07-09 | $4.64 | $6.63 | 33,900 |
| 2025-07-08 | $4.44 | $6.34 | 7,700 |
| 2025-07-07 | $4.61 | $6.59 | 6,400 |
| 2025-07-03 | $4.36 | $6.23 | 17,400 |
| 2025-07-02 | $4.49 | $6.42 | 9,500 |
| 2025-07-01 | $4.50 | $6.43 | 28,400 |
| 2025-06-30 | $4.73 | $6.76 | 121,400 |
| 2025-06-27 | $4.61 | $6.59 | 10,600 |
| 2025-06-26 | $4.60 | $6.57 | 160,300 |
| 2025-06-25 | $4.45 | $6.36 | 12,400 |
| 2025-06-24 | $4.46 | $6.37 | 34,000 |
| 2025-06-23 | $4.21 | $6.02 | 47,600 |
| 2025-06-20 | $4.38 | $6.26 | 294,500 |
| 2025-06-18 | $4.45 | $6.36 | 23,300 |
| 2025-06-17 | $4.39 | $6.27 | 17,000 |
| 2025-06-16 | $4.21 | $6.02 | 158,100 |
| 2025-06-13 | $4.25 | $6.07 | 10,800 |
| 2025-06-12 | $4.33 | $6.19 | 21,400 |
| 2025-06-11 | $4.35 | $6.22 | 44,000 |
| 2025-06-10 | $4.34 | $6.20 | 27,900 |
| 2025-06-09 | $4.34 | $6.20 | 49,300 |
| 2025-06-06 | $4.51 | $6.44 | 46,700 |
| 2025-06-05 | $4.35 | $6.22 | 50,200 |
| 2025-06-04 | $4.31 | $6.16 | 112,700 |
| 2025-06-03 | $4.31 | $6.16 | 48,800 |
| 2025-06-02 | $4.33 | $6.19 | 14,900 |
| 2025-05-30 | $4.39 | $6.27 | 12,600 |
| 2025-05-29 | $4.34 | $6.20 | 13,600 |
| 2025-05-28 | $4.31 | $6.16 | 300 |
| 2025-05-27 | $4.39 | $6.27 | 114,200 |
| 2025-05-23 | $4.21 | $6.02 | 55,000 |
| 2025-05-22 | $4.45 | $6.36 | 13,000 |
| 2025-05-21 | $4.38 | $6.26 | 21,600 |
| 2025-05-20 | $4.41 | $6.30 | 48,000 |
| 2025-05-19 | $4.28 | $6.12 | 39,600 |
| 2025-05-16 | $4.32 | $6.17 | 57,000 |
| 2025-05-15 | $4.21 | $6.02 | 5,400 |
| 2025-05-14 | $4.18 | $5.97 | 52,500 |
| 2025-05-13 | $4.21 | $6.02 | 109,800 |
| 2025-05-12 | $4.03 | $5.76 | 234,800 |
| 2025-05-09 | $4.18 | $5.97 | 30,900 |
| 2025-05-08 | $3.94 | $5.63 | 8,300 |
| 2025-05-07 | $4.00 | $5.72 | 9,800 |
| 2025-05-06 | $3.86 | $5.52 | 48,400 |
| 2025-05-05 | $3.96 | $5.66 | 16,500 |
| 2025-05-02 | $3.99 | $5.70 | 26,800 |
| 2025-05-01 | $4.02 | $5.74 | 7,900 |
| 2025-04-30 | $3.82 | $5.46 | 20,400 |
| 2025-04-29 | $3.96 | $5.66 | 45,100 |
| 2025-04-28 | $3.75 | $5.36 | 65,000 |
| 2025-04-25 | $3.90 | $5.57 | 20,500 |
| 2025-04-24 | $3.78 | $5.40 | 4,900 |
| 2025-04-23 | $3.83 | $5.47 | 216,100 |
| 2025-04-22 | $3.67 | $5.24 | 50,300 |
| 2025-04-21 | $3.57 | $5.10 | 28,600 |
| 2025-04-17 | $3.58 | $5.12 | 5,000 |
| 2025-04-16 | $3.56 | $5.09 | 20,800 |
| 2025-04-15 | $3.62 | $5.17 | 46,300 |
| 2025-04-14 | $3.52 | $5.03 | 12,200 |
| 2025-04-11 | $3.33 | $4.76 | 6,700 |
| 2025-04-10 | $3.43 | $4.90 | 226,700 |
| 2025-04-09 | $3.45 | $4.93 | 19,400 |
| 2025-04-08 | $3.14 | $4.49 | 19,100 |
| 2025-04-07 | $3.25 | $4.64 | 36,000 |
| 2025-04-04 | $3.28 | $4.69 | 11,100 |
| 2025-04-03 | $3.57 | $5.10 | 3,800 |
| 2025-04-02 | $3.86 | $5.52 | 7,300 |
| 2025-04-01 | $3.79 | $5.42 | 306,600 |
| 2025-03-31 | $3.72 | $5.32 | 65,600 |
| 2025-03-28 | $3.90 | $5.57 | 77,300 |
| 2025-03-27 | $4.01 | $5.73 | 5,800 |
| 2025-03-26 | $3.99 | $5.70 | 14,000 |
| 2025-03-25 | $4.01 | $5.73 | 13,500 |
| 2025-03-24 | $3.95 | $5.64 | 422,500 |
| 2025-03-21 | $3.72 | $5.32 | 64,200 |
| 2025-03-20 | $3.65 | $5.22 | 12,000 |
| 2025-03-19 | $3.99 | $5.70 | 11,000 |
| 2025-03-18 | $3.97 | $5.67 | 41,300 |
| 2025-03-17 | $3.89 | $5.56 | 32,600 |
| 2025-03-14 | $3.73 | $5.33 | 28,900 |
| 2025-03-13 | $3.57 | $5.10 | 19,800 |
| 2025-03-12 | $3.58 | $5.12 | 42,000 |
| 2025-03-11 | $3.77 | $5.39 | 129,700 |
| 2025-03-10 | $3.52 | $5.03 | 62,600 |
| 2025-03-07 | $3.89 | $5.56 | 6,700 |
| 2025-03-06 | $4.12 | $5.89 | 102,000 |
| 2025-03-05 | $4.01 | $5.73 | 31,100 |
| 2025-03-04 | $3.92 | $5.60 | 18,400 |
| 2025-03-03 | $3.86 | $5.52 | 94,500 |
| 2025-02-28 | $3.76 | $5.37 | 10,200 |
| 2025-02-27 | $3.81 | $5.44 | 7,900 |
| 2025-02-26 | $3.85 | $5.40 | 23,800 |
| 2025-02-25 | $3.81 | $5.35 | 1,600 |
| 2025-02-24 | $3.70 | $5.19 | 18,500 |
| 2025-02-21 | $3.99 | $5.60 | 234,100 |
| 2025-02-20 | $3.78 | $5.30 | 282,000 |
| 2025-02-19 | $3.74 | $5.25 | 16,600 |
| 2025-02-18 | $3.87 | $5.43 | 84,900 |
| 2025-02-14 | $3.74 | $5.25 | 11,100 |
| 2025-02-13 | $3.69 | $5.18 | 3,600 |
| 2025-02-12 | $3.81 | $5.35 | 2,000 |
| 2025-02-11 | $3.78 | $5.30 | 1,400 |
| 2025-02-10 | $3.79 | $5.32 | 4,200 |
| 2025-02-07 | $3.68 | $5.16 | 10,400 |
| 2025-02-06 | $3.80 | $5.33 | 132,400 |
| 2025-02-05 | $3.58 | $5.02 | 52,200 |
| 2025-02-04 | $3.56 | $4.99 | 5,800 |
| 2025-02-03 | $3.67 | $5.15 | 28,900 |
| 2025-01-31 | $3.66 | $5.13 | 86,200 |
| 2025-01-30 | $3.61 | $5.06 | 19,800 |
| 2025-01-29 | $3.65 | $5.12 | 37,700 |
| 2025-01-28 | $3.59 | $5.04 | 522,700 |
| 2025-01-27 | $3.62 | $5.08 | 32,700 |
| 2025-01-24 | $3.59 | $5.04 | 10,500 |
| 2025-01-23 | $3.69 | $5.18 | 12,300 |
| 2025-01-22 | $3.54 | $4.97 | 6,600 |
| 2025-01-21 | $3.66 | $5.13 | 128,700 |
| 2025-01-17 | $3.48 | $4.88 | 144,900 |
| 2025-01-16 | $3.49 | $4.90 | 49,300 |
| 2025-01-15 | $3.35 | $4.70 | 37,700 |
| 2025-01-14 | $3.19 | $4.48 | 39,200 |
| 2025-01-13 | $3.14 | $4.41 | 2,800 |
| 2025-01-10 | $3.18 | $4.46 | 11,600 |
| 2025-01-08 | $3.32 | $4.66 | 184,700 |
| 2025-01-07 | $3.43 | $4.81 | 5,000 |
| 2025-01-06 | $3.42 | $4.80 | 31,100 |
| 2025-01-03 | $3.30 | $4.63 | 3,300 |
| 2025-01-02 | $3.29 | $4.62 | 29,500 |