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
- 2008-06-24 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 | $5.44 | $7.64 | 86,700 |
| 2025-12-30 | $5.51 | $7.74 | 78,800 |
| 2025-12-29 | $5.51 | $7.74 | 47,400 |
| 2025-12-26 | $5.41 | $7.59 | 15,800 |
| 2025-12-24 | $5.46 | $7.67 | 35,200 |
| 2025-12-23 | $5.52 | $7.75 | 174,800 |
| 2025-12-22 | $5.29 | $7.43 | 73,200 |
| 2025-12-19 | $5.25 | $7.37 | 334,700 |
| 2025-12-18 | $5.16 | $7.24 | 79,000 |
| 2025-12-17 | $5.18 | $7.27 | 106,400 |
| 2025-12-16 | $5.24 | $7.36 | 93,800 |
| 2025-12-15 | $5.39 | $7.57 | 41,500 |
| 2025-12-12 | $5.34 | $7.50 | 79,400 |
| 2025-12-11 | $5.41 | $7.59 | 97,200 |
| 2025-12-10 | $5.47 | $7.68 | 59,100 |
| 2025-12-09 | $5.43 | $7.62 | 174,500 |
| 2025-12-08 | $5.59 | $7.85 | 125,900 |
| 2025-12-05 | $5.79 | $8.13 | 164,700 |
| 2025-12-04 | $5.59 | $7.85 | 43,600 |
| 2025-12-03 | $5.58 | $7.83 | 88,000 |
| 2025-12-02 | $5.42 | $7.61 | 52,600 |
| 2025-12-01 | $5.56 | $7.81 | 99,100 |
| 2025-11-28 | $5.58 | $7.83 | 163,100 |
| 2025-11-26 | $5.39 | $7.57 | 94,700 |
| 2025-11-25 | $5.29 | $7.43 | 83,200 |
| 2025-11-24 | $5.14 | $7.22 | 34,400 |
| 2025-11-21 | $5.15 | $7.23 | 19,700 |
| 2025-11-20 | $5.21 | $7.31 | 60,800 |
| 2025-11-19 | $5.24 | $7.36 | 50,700 |
| 2025-11-18 | $5.20 | $7.30 | 18,700 |
| 2025-11-17 | $4.91 | $6.89 | 29,600 |
| 2025-11-14 | $5.00 | $7.02 | 38,200 |
| 2025-11-13 | $4.96 | $6.96 | 39,300 |
| 2025-11-12 | $4.93 | $6.92 | 14,000 |
| 2025-11-11 | $4.93 | $6.92 | 22,000 |
| 2025-11-10 | $4.91 | $6.89 | 139,600 |
| 2025-11-07 | $4.75 | $6.67 | 330,700 |
| 2025-11-06 | $4.86 | $6.82 | 93,000 |
| 2025-11-05 | $4.84 | $6.79 | 58,500 |
| 2025-11-04 | $4.74 | $6.65 | 120,500 |
| 2025-11-03 | $4.76 | $6.68 | 106,900 |
| 2025-10-31 | $4.67 | $6.56 | 197,000 |
| 2025-10-30 | $4.49 | $6.30 | 37,800 |
| 2025-10-29 | $4.49 | $6.30 | 10,900 |
| 2025-10-28 | $4.52 | $6.35 | 34,900 |
| 2025-10-27 | $4.52 | $6.35 | 146,200 |
| 2025-10-24 | $4.55 | $6.39 | 27,400 |
| 2025-10-23 | $4.60 | $6.46 | 145,900 |
| 2025-10-22 | $4.59 | $6.44 | 212,700 |
| 2025-10-21 | $4.53 | $6.36 | 292,900 |
| 2025-10-20 | $4.41 | $6.19 | 403,200 |
| 2025-10-17 | $4.21 | $5.91 | 175,800 |
| 2025-10-16 | $4.18 | $5.87 | 296,600 |
| 2025-10-15 | $4.29 | $6.02 | 138,000 |
| 2025-10-14 | $4.16 | $5.84 | 161,400 |
| 2025-10-13 | $4.17 | $5.85 | 25,700 |
| 2025-10-10 | $4.12 | $5.78 | 1,146,800 |
| 2025-10-09 | $4.27 | $5.99 | 39,400 |
| 2025-10-08 | $4.33 | $6.08 | 12,400 |
| 2025-10-07 | $4.22 | $5.92 | 11,300 |
| 2025-10-06 | $4.16 | $5.84 | 77,700 |
| 2025-10-03 | $4.19 | $5.88 | 11,100 |
| 2025-10-02 | $4.09 | $5.74 | 17,300 |
| 2025-10-01 | $4.17 | $5.85 | 40,300 |
| 2025-09-30 | $4.12 | $5.78 | 17,000 |
| 2025-09-29 | $4.24 | $5.95 | 39,200 |
| 2025-09-26 | $4.24 | $5.95 | 53,500 |
| 2025-09-25 | $4.24 | $5.95 | 27,400 |
| 2025-09-24 | $4.24 | $5.95 | 20,400 |
| 2025-09-23 | $4.26 | $5.98 | 7,300 |
| 2025-09-22 | $4.28 | $6.01 | 13,200 |
| 2025-09-19 | $4.25 | $5.97 | 253,800 |
| 2025-09-18 | $4.32 | $6.06 | 25,900 |
| 2025-09-17 | $4.32 | $6.06 | 3,000 |
| 2025-09-16 | $4.35 | $6.11 | 22,000 |
| 2025-09-15 | $4.26 | $5.98 | 38,500 |
| 2025-09-12 | $4.35 | $6.11 | 91,600 |
| 2025-09-11 | $4.34 | $6.09 | 215,500 |
| 2025-09-10 | $4.43 | $6.22 | 168,000 |
| 2025-09-09 | $4.43 | $6.22 | 101,100 |
| 2025-09-08 | $4.49 | $6.30 | 183,600 |
| 2025-09-05 | $4.46 | $6.26 | 5,600 |
| 2025-09-04 | $4.55 | $6.39 | 16,700 |
| 2025-09-03 | $4.50 | $6.32 | 13,200 |
| 2025-09-02 | $4.61 | $6.47 | 10,800 |
| 2025-08-29 | $4.59 | $6.44 | 4,200 |
| 2025-08-28 | $4.59 | $6.44 | 7,400 |
| 2025-08-27 | $4.57 | $6.42 | 9,900 |
| 2025-08-26 | $4.53 | $6.36 | 18,800 |
| 2025-08-25 | $4.53 | $6.36 | 29,000 |
| 2025-08-22 | $4.55 | $6.39 | 10,700 |
| 2025-08-21 | $4.47 | $6.28 | 5,000 |
| 2025-08-20 | $4.40 | $6.18 | 16,000 |
| 2025-08-19 | $4.34 | $6.09 | 21,100 |
| 2025-08-18 | $4.47 | $6.28 | 10,100 |
| 2025-08-15 | $4.48 | $6.29 | 21,600 |
| 2025-08-14 | $4.56 | $6.40 | 12,500 |
| 2025-08-13 | $4.49 | $6.30 | 32,800 |
| 2025-08-12 | $4.60 | $6.46 | 9,200 |
| 2025-08-11 | $4.61 | $6.47 | 83,400 |
| 2025-08-08 | $4.64 | $6.51 | 7,000 |
| 2025-08-07 | $4.67 | $6.56 | 21,700 |
| 2025-08-06 | $4.60 | $6.46 | 52,600 |
| 2025-08-05 | $4.76 | $6.68 | 33,300 |
| 2025-08-04 | $4.76 | $6.68 | 1,000 |
| 2025-08-01 | $4.82 | $6.77 | 28,200 |
| 2025-07-31 | $4.90 | $6.88 | 15,700 |
| 2025-07-30 | $5.01 | $7.03 | 498,000 |
| 2025-07-29 | $5.07 | $7.12 | 191,800 |
| 2025-07-28 | $4.98 | $6.99 | 235,000 |
| 2025-07-25 | $4.96 | $6.96 | 206,100 |
| 2025-07-24 | $4.95 | $6.95 | 15,000 |
| 2025-07-23 | $4.97 | $6.98 | 51,700 |
| 2025-07-22 | $5.00 | $7.02 | 370,200 |
| 2025-07-21 | $4.96 | $6.96 | 235,800 |
| 2025-07-18 | $5.10 | $7.16 | 20,900 |
| 2025-07-17 | $4.97 | $6.98 | 5,700 |
| 2025-07-16 | $5.02 | $7.05 | 19,600 |
| 2025-07-15 | $5.12 | $7.19 | 19,600 |
| 2025-07-14 | $5.12 | $7.19 | 8,900 |
| 2025-07-11 | $5.06 | $7.10 | 21,400 |
| 2025-07-10 | $4.98 | $6.99 | 12,900 |
| 2025-07-09 | $5.05 | $7.09 | 285,200 |
| 2025-07-08 | $5.11 | $7.17 | 9,000 |
| 2025-07-07 | $5.05 | $7.09 | 11,800 |
| 2025-07-03 | $5.21 | $7.31 | 11,300 |
| 2025-07-02 | $5.29 | $7.43 | 18,300 |
| 2025-07-01 | $5.43 | $7.62 | 22,700 |
| 2025-06-30 | $5.48 | $7.69 | 30,600 |
| 2025-06-27 | $5.44 | $7.64 | 5,800 |
| 2025-06-26 | $5.38 | $7.55 | 10,000 |
| 2025-06-25 | $5.31 | $7.45 | 12,800 |
| 2025-06-24 | $5.37 | $7.54 | 30,200 |
| 2025-06-23 | $5.43 | $7.62 | 57,200 |
| 2025-06-20 | $5.61 | $7.88 | 72,000 |
| 2025-06-18 | $5.66 | $7.95 | 21,200 |
| 2025-06-17 | $5.50 | $7.72 | 29,500 |
| 2025-06-16 | $5.47 | $7.68 | 36,700 |
| 2025-06-13 | $5.40 | $7.58 | 55,200 |
| 2025-06-12 | $5.41 | $7.56 | 156,300 |
| 2025-06-11 | $5.25 | $7.34 | 80,600 |
| 2025-06-10 | $5.07 | $7.09 | 33,100 |
| 2025-06-09 | $5.13 | $7.17 | 89,000 |
| 2025-06-06 | $5.03 | $7.03 | 604,200 |
| 2025-06-05 | $4.94 | $6.91 | 5,900 |
| 2025-06-04 | $4.93 | $6.89 | 15,800 |
| 2025-06-03 | $4.95 | $6.92 | 25,600 |
| 2025-06-02 | $4.86 | $6.80 | 27,100 |
| 2025-05-30 | $4.73 | $6.61 | 28,500 |
| 2025-05-29 | $4.75 | $6.64 | 6,700 |
| 2025-05-28 | $4.79 | $6.70 | 16,400 |
| 2025-05-27 | $4.82 | $6.74 | 22,500 |
| 2025-05-23 | $4.82 | $6.74 | 22,100 |
| 2025-05-22 | $4.71 | $6.59 | 17,300 |
| 2025-05-21 | $4.77 | $6.67 | 19,300 |
| 2025-05-20 | $4.69 | $6.56 | 29,600 |
| 2025-05-19 | $4.55 | $6.36 | 4,800 |
| 2025-05-16 | $4.65 | $6.50 | 13,400 |
| 2025-05-15 | $4.60 | $6.43 | 35,600 |
| 2025-05-14 | $4.63 | $6.47 | 11,700 |
| 2025-05-13 | $4.70 | $6.57 | 44,800 |
| 2025-05-12 | $4.58 | $6.40 | 63,300 |
| 2025-05-09 | $4.45 | $6.22 | 40,100 |
| 2025-05-08 | $4.32 | $6.04 | 4,800 |
| 2025-05-07 | $4.26 | $5.96 | 10,700 |
| 2025-05-06 | $4.26 | $5.96 | 30,700 |
| 2025-05-05 | $4.14 | $5.79 | 4,600 |
| 2025-05-02 | $4.20 | $5.87 | 15,400 |
| 2025-05-01 | $4.15 | $5.80 | 14,200 |
| 2025-04-30 | $4.05 | $5.66 | 47,100 |
| 2025-04-29 | $4.22 | $5.90 | 22,500 |
| 2025-04-28 | $4.38 | $6.12 | 30,900 |
| 2025-04-25 | $4.37 | $6.11 | 12,800 |
| 2025-04-24 | $4.36 | $6.10 | 21,000 |
| 2025-04-23 | $4.31 | $6.03 | 12,700 |
| 2025-04-22 | $4.40 | $6.15 | 5,000 |
| 2025-04-21 | $4.37 | $6.11 | 7,600 |
| 2025-04-17 | $4.44 | $6.21 | 9,900 |
| 2025-04-16 | $4.31 | $6.03 | 191,200 |
| 2025-04-15 | $4.14 | $5.79 | 73,200 |
| 2025-04-14 | $4.16 | $5.82 | 6,900 |
| 2025-04-11 | $4.06 | $5.68 | 23,600 |
| 2025-04-10 | $3.90 | $5.45 | 35,800 |
| 2025-04-09 | $4.13 | $5.77 | 62,400 |
| 2025-04-08 | $3.84 | $5.37 | 24,900 |
| 2025-04-07 | $4.11 | $5.75 | 121,600 |
| 2025-04-04 | $4.21 | $5.89 | 93,300 |
| 2025-04-03 | $4.68 | $6.54 | 23,400 |
| 2025-04-02 | $4.79 | $6.70 | 54,000 |
| 2025-04-01 | $4.78 | $6.68 | 56,900 |
| 2025-03-31 | $4.63 | $6.47 | 66,100 |
| 2025-03-28 | $4.65 | $6.50 | 172,300 |
| 2025-03-27 | $4.66 | $6.52 | 41,400 |
| 2025-03-26 | $4.68 | $6.54 | 193,400 |
| 2025-03-25 | $4.74 | $6.63 | 108,400 |
| 2025-03-24 | $4.51 | $6.31 | 51,100 |
| 2025-03-21 | $4.38 | $6.12 | 781,100 |
| 2025-03-20 | $4.38 | $6.12 | 36,200 |
| 2025-03-19 | $4.38 | $6.12 | 160,600 |
| 2025-03-18 | $4.15 | $5.80 | 91,100 |
| 2025-03-17 | $4.11 | $5.75 | 164,400 |
| 2025-03-14 | $3.99 | $5.58 | 83,200 |
| 2025-03-13 | $3.96 | $5.51 | 73,500 |
| 2025-03-12 | $3.68 | $5.12 | 43,400 |
| 2025-03-11 | $3.52 | $4.90 | 268,800 |
| 2025-03-10 | $3.42 | $4.76 | 406,400 |
| 2025-03-07 | $3.62 | $5.03 | 254,900 |
| 2025-03-06 | $3.66 | $5.09 | 43,900 |
| 2025-03-05 | $3.76 | $5.23 | 186,100 |
| 2025-03-04 | $3.78 | $5.26 | 67,100 |
| 2025-03-03 | $3.70 | $5.15 | 177,300 |
| 2025-02-28 | $3.82 | $5.31 | 232,400 |
| 2025-02-27 | $3.82 | $5.31 | 133,800 |
| 2025-02-26 | $3.83 | $5.33 | 78,600 |
| 2025-02-25 | $3.87 | $5.38 | 101,000 |
| 2025-02-24 | $4.05 | $5.63 | 105,300 |
| 2025-02-21 | $4.13 | $5.74 | 253,800 |
| 2025-02-20 | $4.21 | $5.86 | 39,900 |
| 2025-02-19 | $4.26 | $5.92 | 101,800 |
| 2025-02-18 | $4.23 | $5.88 | 132,200 |
| 2025-02-14 | $4.08 | $5.67 | 63,300 |
| 2025-02-13 | $4.15 | $5.77 | 80,400 |
| 2025-02-12 | $4.00 | $5.56 | 88,700 |
| 2025-02-11 | $4.05 | $5.63 | 150,100 |
| 2025-02-10 | $4.08 | $5.67 | 156,100 |
| 2025-02-07 | $4.03 | $5.60 | 47,600 |
| 2025-02-06 | $3.98 | $5.54 | 21,100 |
| 2025-02-05 | $4.03 | $5.60 | 53,500 |
| 2025-02-04 | $4.01 | $5.58 | 133,900 |
| 2025-02-03 | $3.97 | $5.52 | 41,300 |
| 2025-01-31 | $3.93 | $5.47 | 214,800 |
| 2025-01-30 | $4.13 | $5.74 | 47,900 |
| 2025-01-29 | $4.05 | $5.63 | 21,600 |
| 2025-01-28 | $4.07 | $5.66 | 15,500 |
| 2025-01-27 | $4.13 | $5.74 | 42,900 |
| 2025-01-24 | $4.25 | $5.91 | 99,000 |
| 2025-01-23 | $4.23 | $5.88 | 478,300 |
| 2025-01-22 | $4.05 | $5.63 | 31,300 |
| 2025-01-21 | $4.15 | $5.77 | 196,700 |
| 2025-01-17 | $3.95 | $5.49 | 78,000 |
| 2025-01-16 | $3.90 | $5.42 | 141,700 |
| 2025-01-15 | $4.04 | $5.62 | 147,000 |
| 2025-01-14 | $4.12 | $5.73 | 57,100 |
| 2025-01-13 | $4.07 | $5.66 | 47,800 |
| 2025-01-10 | $4.14 | $5.76 | 75,400 |
| 2025-01-08 | $4.08 | $5.67 | 28,800 |
| 2025-01-07 | $3.97 | $5.52 | 58,700 |
| 2025-01-06 | $3.95 | $5.49 | 29,500 |
| 2025-01-03 | $3.83 | $5.33 | 126,900 |
| 2025-01-02 | $3.83 | $5.33 | 68,900 |