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
- 2009-02-13 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 | $5.70 | $8.80 | 8,100 |
| 2025-12-30 | $5.69 | $8.79 | 0 |
| 2025-12-29 | $5.69 | $8.79 | 0 |
| 2025-12-26 | $5.69 | $8.79 | 3,400 |
| 2025-12-24 | $5.54 | $8.56 | 0 |
| 2025-12-23 | $5.54 | $8.56 | 4,700 |
| 2025-12-22 | $5.77 | $8.91 | 100 |
| 2025-12-19 | $5.62 | $8.68 | 0 |
| 2025-12-18 | $5.62 | $8.68 | 0 |
| 2025-12-17 | $5.62 | $8.68 | 0 |
| 2025-12-16 | $5.62 | $8.68 | 100 |
| 2025-12-15 | $5.68 | $8.77 | 0 |
| 2025-12-12 | $5.68 | $8.77 | 2,900 |
| 2025-12-11 | $5.90 | $9.11 | 0 |
| 2025-12-10 | $5.90 | $9.11 | 1,800 |
| 2025-12-09 | $5.89 | $9.10 | 25,000 |
| 2025-12-08 | $5.92 | $9.14 | 1,400 |
| 2025-12-05 | $6.04 | $9.33 | 3,300 |
| 2025-12-04 | $6.12 | $9.45 | 4,400 |
| 2025-12-03 | $5.85 | $9.04 | 0 |
| 2025-12-02 | $5.85 | $9.04 | 1,600 |
| 2025-12-01 | $6.00 | $9.27 | 900 |
| 2025-11-28 | $5.80 | $8.96 | 1,400 |
| 2025-11-26 | $5.95 | $9.19 | 800 |
| 2025-11-25 | $5.95 | $9.19 | 0 |
| 2025-11-24 | $5.95 | $9.19 | 0 |
| 2025-11-21 | $5.95 | $9.19 | 2,100 |
| 2025-11-20 | $5.73 | $8.85 | 0 |
| 2025-11-19 | $5.73 | $8.85 | 2,100 |
| 2025-11-18 | $5.94 | $9.17 | 29,100 |
| 2025-11-17 | $6.07 | $9.38 | 500 |
| 2025-11-14 | $6.07 | $9.38 | 0 |
| 2025-11-13 | $6.07 | $9.38 | 5,300 |
| 2025-11-12 | $6.22 | $9.61 | 0 |
| 2025-11-11 | $6.22 | $9.61 | 4,800 |
| 2025-11-10 | $6.02 | $9.30 | 3,900 |
| 2025-11-07 | $6.06 | $9.36 | 22,300 |
| 2025-11-06 | $6.03 | $9.31 | 17,300 |
| 2025-11-05 | $5.82 | $8.99 | 20,100 |
| 2025-11-04 | $5.86 | $9.05 | 35,500 |
| 2025-11-03 | $5.77 | $8.91 | 1,800 |
| 2025-10-31 | $5.61 | $8.66 | 1,500 |
| 2025-10-30 | $5.69 | $8.79 | 1,300 |
| 2025-10-29 | $5.75 | $8.88 | 0 |
| 2025-10-28 | $5.75 | $8.88 | 0 |
| 2025-10-27 | $5.75 | $8.88 | 0 |
| 2025-10-24 | $5.75 | $8.88 | 100 |
| 2025-10-23 | $5.86 | $9.05 | 300 |
| 2025-10-22 | $5.46 | $8.43 | 0 |
| 2025-10-21 | $5.46 | $8.43 | 1,600 |
| 2025-10-20 | $5.53 | $8.54 | 0 |
| 2025-10-17 | $5.53 | $8.54 | 0 |
| 2025-10-16 | $5.53 | $8.54 | 500 |
| 2025-10-15 | $5.53 | $8.54 | 800 |
| 2025-10-14 | $5.65 | $8.73 | 400 |
| 2025-10-13 | $5.57 | $8.60 | 35,500 |
| 2025-10-10 | $5.48 | $8.46 | 900 |
| 2025-10-09 | $5.72 | $8.83 | 6,000 |
| 2025-10-08 | $5.75 | $8.88 | 2,500 |
| 2025-10-07 | $5.72 | $8.83 | 2,100 |
| 2025-10-06 | $5.88 | $9.08 | 3,100 |
| 2025-10-03 | $5.88 | $9.08 | 0 |
| 2025-10-02 | $5.88 | $9.08 | 0 |
| 2025-10-01 | $5.88 | $9.08 | 3,400 |
| 2025-09-30 | $5.82 | $8.99 | 0 |
| 2025-09-29 | $5.82 | $8.99 | 5,100 |
| 2025-09-26 | $5.90 | $9.11 | 4,300 |
| 2025-09-25 | $5.63 | $8.70 | 700 |
| 2025-09-24 | $5.81 | $8.97 | 3,800 |
| 2025-09-23 | $5.65 | $8.73 | 13,200 |
| 2025-09-22 | $5.69 | $8.79 | 1,000 |
| 2025-09-19 | $5.64 | $8.71 | 1,600 |
| 2025-09-18 | $5.63 | $8.70 | 500 |
| 2025-09-17 | $5.70 | $8.80 | 2,000 |
| 2025-09-16 | $5.73 | $8.85 | 9,200 |
| 2025-09-15 | $5.65 | $8.73 | 4,714,400 |
| 2025-09-12 | $5.65 | $8.73 | 25,500 |
| 2025-09-11 | $5.77 | $8.91 | 3,600 |
| 2025-09-10 | $5.80 | $8.96 | 11,100 |
| 2025-09-09 | $5.70 | $8.80 | 4,600 |
| 2025-09-08 | $5.68 | $8.77 | 14,000 |
| 2025-09-05 | $5.57 | $8.60 | 4,700 |
| 2025-09-04 | $5.70 | $8.80 | 3,000 |
| 2025-09-03 | $5.78 | $8.93 | 5,300 |
| 2025-09-02 | $5.86 | $9.05 | 4,600 |
| 2025-08-29 | $5.88 | $9.08 | 12,600 |
| 2025-08-28 | $5.89 | $9.10 | 21,700 |
| 2025-08-27 | $5.85 | $9.04 | 13,400 |
| 2025-08-26 | $5.71 | $8.82 | 5,800 |
| 2025-08-25 | $5.58 | $8.62 | 2,800 |
| 2025-08-22 | $5.74 | $8.87 | 12,700 |
| 2025-08-21 | $5.43 | $8.39 | 5,400 |
| 2025-08-20 | $5.66 | $8.74 | 15,700 |
| 2025-08-19 | $5.65 | $8.73 | 11,000 |
| 2025-08-18 | $5.70 | $8.80 | 9,300 |
| 2025-08-15 | $5.74 | $8.87 | 1,800 |
| 2025-08-14 | $5.66 | $8.74 | 3,600 |
| 2025-08-13 | $5.71 | $8.69 | 5,400 |
| 2025-08-12 | $5.70 | $8.68 | 4,900 |
| 2025-08-11 | $5.64 | $8.58 | 4,300 |
| 2025-08-08 | $5.68 | $8.65 | 19,900 |
| 2025-08-07 | $5.67 | $8.63 | 18,900 |
| 2025-08-06 | $5.60 | $8.52 | 8,700 |
| 2025-08-05 | $5.51 | $8.39 | 5,300 |
| 2025-08-04 | $5.35 | $8.14 | 9,800 |
| 2025-08-01 | $5.30 | $8.07 | 22,400 |
| 2025-07-31 | $5.39 | $8.20 | 15,000 |
| 2025-07-30 | $5.36 | $8.16 | 13,000 |
| 2025-07-29 | $5.52 | $8.40 | 19,000 |
| 2025-07-28 | $5.43 | $8.27 | 28,600 |
| 2025-07-25 | $5.38 | $8.19 | 8,900 |
| 2025-07-24 | $5.39 | $8.20 | 16,100 |
| 2025-07-23 | $5.53 | $8.42 | 6,200 |
| 2025-07-22 | $5.44 | $8.28 | 9,200 |
| 2025-07-21 | $5.36 | $8.16 | 6,400 |
| 2025-07-18 | $5.38 | $8.19 | 10,100 |
| 2025-07-17 | $5.38 | $8.19 | 5,300 |
| 2025-07-16 | $5.35 | $8.14 | 5,800 |
| 2025-07-15 | $5.29 | $8.05 | 1,600 |
| 2025-07-14 | $5.35 | $8.14 | 26,300 |
| 2025-07-11 | $5.44 | $8.28 | 38,900 |
| 2025-07-10 | $5.22 | $7.95 | 7,500 |
| 2025-07-09 | $5.19 | $7.90 | 2,600 |
| 2025-07-08 | $5.19 | $7.90 | 23,300 |
| 2025-07-07 | $5.13 | $7.81 | 41,500 |
| 2025-07-03 | $5.13 | $7.81 | 11,700 |
| 2025-07-02 | $5.16 | $7.85 | 7,800 |
| 2025-07-01 | $5.00 | $7.61 | 8,700 |
| 2025-06-30 | $4.97 | $7.56 | 34,300 |
| 2025-06-27 | $5.06 | $7.70 | 22,900 |
| 2025-06-26 | $5.02 | $7.64 | 20,000 |
| 2025-06-25 | $5.00 | $7.61 | 16,000 |
| 2025-06-24 | $4.85 | $7.38 | 4,500 |
| 2025-06-23 | $5.07 | $7.72 | 49,800 |
| 2025-06-20 | $5.21 | $7.93 | 30,900 |
| 2025-06-18 | $5.30 | $8.07 | 18,100 |
| 2025-06-17 | $5.21 | $7.93 | 28,900 |
| 2025-06-16 | $5.22 | $7.95 | 62,100 |
| 2025-06-13 | $5.22 | $7.95 | 15,900 |
| 2025-06-12 | $5.15 | $7.84 | 34,000 |
| 2025-06-11 | $5.10 | $7.76 | 12,200 |
| 2025-06-10 | $4.98 | $7.58 | 45,300 |
| 2025-06-09 | $4.87 | $7.41 | 68,500 |
| 2025-06-06 | $4.91 | $7.47 | 57,000 |
| 2025-06-05 | $4.90 | $7.46 | 34,000 |
| 2025-06-04 | $4.73 | $7.20 | 42,300 |
| 2025-06-03 | $4.81 | $7.32 | 24,400 |
| 2025-06-02 | $4.92 | $7.49 | 26,400 |
| 2025-05-30 | $4.83 | $7.35 | 24,400 |
| 2025-05-29 | $4.86 | $7.40 | 30,200 |
| 2025-05-28 | $4.83 | $7.35 | 18,200 |
| 2025-05-27 | $4.80 | $7.31 | 43,100 |
| 2025-05-23 | $4.85 | $7.38 | 38,500 |
| 2025-05-22 | $4.78 | $7.28 | 35,900 |
| 2025-05-21 | $4.83 | $7.35 | 3,800 |
| 2025-05-20 | $4.88 | $7.43 | 32,700 |
| 2025-05-19 | $4.89 | $7.44 | 83,600 |
| 2025-05-16 | $4.94 | $7.52 | 47,400 |
| 2025-05-15 | $4.95 | $7.53 | 79,600 |
| 2025-05-14 | $5.03 | $7.54 | 21,000 |
| 2025-05-13 | $5.07 | $7.60 | 13,100 |
| 2025-05-12 | $5.04 | $7.55 | 111,700 |
| 2025-05-09 | $4.91 | $7.36 | 74,600 |
| 2025-05-08 | $4.76 | $7.13 | 84,000 |
| 2025-05-07 | $4.69 | $7.03 | 52,800 |
| 2025-05-06 | $4.68 | $7.01 | 27,500 |
| 2025-05-05 | $4.81 | $7.21 | 50,000 |
| 2025-05-02 | $4.69 | $7.03 | 21,900 |
| 2025-05-01 | $4.71 | $7.06 | 13,200 |
| 2025-04-30 | $4.51 | $6.76 | 7,100 |
| 2025-04-29 | $4.68 | $7.01 | 16,300 |
| 2025-04-28 | $4.83 | $7.24 | 6,900 |
| 2025-04-25 | $4.75 | $7.12 | 17,900 |
| 2025-04-24 | $4.78 | $7.16 | 26,600 |
| 2025-04-23 | $4.78 | $7.16 | 5,400 |
| 2025-04-22 | $4.75 | $7.12 | 31,900 |
| 2025-04-21 | $4.61 | $6.91 | 19,000 |
| 2025-04-17 | $4.72 | $7.07 | 16,500 |
| 2025-04-16 | $4.61 | $6.91 | 73,200 |
| 2025-04-15 | $4.55 | $6.82 | 20,800 |
| 2025-04-14 | $4.42 | $6.62 | 32,300 |
| 2025-04-11 | $4.38 | $6.56 | 39,300 |
| 2025-04-10 | $4.38 | $6.56 | 19,900 |
| 2025-04-09 | $4.75 | $7.12 | 38,000 |
| 2025-04-08 | $4.37 | $6.55 | 138,900 |
| 2025-04-07 | $4.45 | $6.67 | 130,500 |
| 2025-04-04 | $4.72 | $7.07 | 115,600 |
| 2025-04-03 | $5.29 | $7.93 | 12,700 |
| 2025-04-02 | $5.62 | $8.42 | 12,000 |
| 2025-04-01 | $5.60 | $8.39 | 11,700 |
| 2025-03-31 | $5.65 | $8.47 | 8,500 |
| 2025-03-28 | $5.57 | $8.35 | 17,100 |
| 2025-03-27 | $5.70 | $8.54 | 3,000 |
| 2025-03-26 | $5.67 | $8.50 | 7,300 |
| 2025-03-25 | $5.66 | $8.48 | 4,700 |
| 2025-03-24 | $5.72 | $8.57 | 11,300 |
| 2025-03-21 | $5.83 | $8.74 | 3,200 |
| 2025-03-20 | $5.83 | $8.74 | 8,800 |
| 2025-03-19 | $5.75 | $8.62 | 6,000 |
| 2025-03-18 | $5.64 | $8.45 | 5,300 |
| 2025-03-17 | $5.57 | $8.35 | 19,600 |
| 2025-03-14 | $5.55 | $8.32 | 5,400 |
| 2025-03-13 | $5.48 | $8.21 | 9,300 |
| 2025-03-12 | $5.30 | $7.94 | 48,400 |
| 2025-03-11 | $5.36 | $8.03 | 4,100 |
| 2025-03-10 | $5.33 | $7.99 | 12,800 |
| 2025-03-07 | $5.35 | $8.02 | 1,769,300 |
| 2025-03-06 | $5.10 | $7.64 | 925,700 |
| 2025-03-05 | $5.24 | $7.85 | 27,000 |
| 2025-03-04 | $5.20 | $7.79 | 10,900 |
| 2025-03-03 | $5.28 | $7.91 | 125,800 |
| 2025-02-28 | $5.43 | $8.14 | 9,000 |
| 2025-02-27 | $5.52 | $8.27 | 6,800 |
| 2025-02-26 | $5.42 | $8.12 | 9,100 |
| 2025-02-25 | $5.62 | $8.42 | 5,900 |
| 2025-02-24 | $5.57 | $8.35 | 68,900 |
| 2025-02-21 | $5.60 | $8.39 | 8,400 |
| 2025-02-20 | $5.75 | $8.62 | 10,400 |
| 2025-02-19 | $5.90 | $8.72 | 12,900 |
| 2025-02-18 | $5.87 | $8.68 | 25,600 |
| 2025-02-14 | $5.97 | $8.83 | 12,100 |
| 2025-02-13 | $5.88 | $8.69 | 11,400 |
| 2025-02-12 | $5.75 | $8.50 | 5,700 |
| 2025-02-11 | $5.84 | $8.64 | 21,100 |
| 2025-02-10 | $5.52 | $8.16 | 20,400 |
| 2025-02-07 | $5.40 | $7.98 | 16,400 |
| 2025-02-06 | $5.30 | $7.84 | 750,700 |
| 2025-02-05 | $5.25 | $7.76 | 6,100 |
| 2025-02-04 | $5.18 | $7.66 | 3,900 |
| 2025-02-03 | $5.15 | $7.62 | 27,600 |
| 2025-01-31 | $5.10 | $7.54 | 43,800 |
| 2025-01-30 | $5.20 | $7.69 | 19,600 |
| 2025-01-29 | $5.15 | $7.62 | 7,500 |
| 2025-01-28 | $5.23 | $7.73 | 18,500 |
| 2025-01-27 | $5.26 | $7.78 | 89,700 |
| 2025-01-24 | $5.24 | $7.75 | 39,200 |
| 2025-01-23 | $5.25 | $7.76 | 189,800 |
| 2025-01-22 | $5.15 | $7.62 | 8,000 |
| 2025-01-21 | $5.17 | $7.64 | 256,200 |
| 2025-01-17 | $5.21 | $7.70 | 89,500 |
| 2025-01-16 | $5.25 | $7.76 | 57,000 |
| 2025-01-15 | $5.18 | $7.66 | 8,900 |
| 2025-01-14 | $5.19 | $7.67 | 6,500 |
| 2025-01-13 | $5.19 | $7.67 | 295,900 |
| 2025-01-10 | $5.31 | $7.85 | 239,100 |
| 2025-01-08 | $5.15 | $7.62 | 3,100 |
| 2025-01-07 | $5.32 | $7.87 | 41,800 |
| 2025-01-06 | $5.18 | $7.66 | 236,200 |
| 2025-01-03 | $5.04 | $7.45 | 39,600 |
| 2025-01-02 | $4.97 | $7.35 | 57,100 |