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
- 2010-04-26 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 | $8.43 | $11.55 | 14,900 |
| 2025-12-30 | $8.41 | $11.53 | 3,400 |
| 2025-12-29 | $8.75 | $11.99 | 5,500 |
| 2025-12-26 | $8.75 | $11.99 | 2,800 |
| 2025-12-24 | $8.48 | $11.62 | 0 |
| 2025-12-23 | $8.48 | $11.62 | 400 |
| 2025-12-22 | $8.95 | $12.27 | 3,700 |
| 2025-12-19 | $8.62 | $11.81 | 19,000 |
| 2025-12-18 | $8.45 | $11.58 | 2,800 |
| 2025-12-17 | $8.34 | $11.43 | 6,800 |
| 2025-12-16 | $0.01 | $0.01 | 600 |
| 2025-12-15 | $8.25 | $11.31 | 7,700 |
| 2025-12-12 | $8.65 | $11.85 | 10,900 |
| 2025-12-11 | $8.39 | $11.50 | 5,300 |
| 2025-12-10 | $7.99 | $10.95 | 2,600 |
| 2025-12-09 | $7.80 | $10.69 | 4,900 |
| 2025-12-08 | $7.65 | $10.48 | 8,500 |
| 2025-12-05 | $8.07 | $11.06 | 300 |
| 2025-12-04 | $7.85 | $10.76 | 12,300 |
| 2025-12-03 | $8.26 | $11.32 | 1,700 |
| 2025-12-02 | $7.70 | $10.55 | 17,800 |
| 2025-12-01 | $7.55 | $10.35 | 1,400 |
| 2025-11-28 | $7.57 | $10.37 | 800 |
| 2025-11-26 | $7.55 | $10.35 | 400 |
| 2025-11-25 | $7.40 | $10.14 | 400 |
| 2025-11-24 | $7.25 | $9.94 | 1,200 |
| 2025-11-21 | $7.13 | $9.77 | 5,600 |
| 2025-11-20 | $7.22 | $9.89 | 3,000 |
| 2025-11-19 | $7.13 | $9.77 | 1,000 |
| 2025-11-18 | $7.37 | $10.10 | 0 |
| 2025-11-17 | $7.37 | $10.10 | 1,500 |
| 2025-11-14 | $7.40 | $10.14 | 1,300 |
| 2025-11-13 | $7.60 | $10.42 | 1,900 |
| 2025-11-12 | $7.65 | $10.48 | 1,600 |
| 2025-11-11 | $7.19 | $9.85 | 1,300 |
| 2025-11-10 | $6.55 | $8.98 | 0 |
| 2025-11-07 | $6.55 | $8.98 | 4,900 |
| 2025-11-06 | $6.79 | $9.31 | 22,700 |
| 2025-11-05 | $6.73 | $9.22 | 0 |
| 2025-11-04 | $6.73 | $9.22 | 4,000 |
| 2025-11-03 | $6.95 | $9.52 | 700 |
| 2025-10-31 | $6.65 | $9.11 | 8,100 |
| 2025-10-30 | $7.19 | $9.85 | 500 |
| 2025-10-29 | $7.00 | $9.59 | 900 |
| 2025-10-28 | $6.80 | $9.32 | 400 |
| 2025-10-27 | $6.70 | $9.18 | 7,100 |
| 2025-10-24 | $7.00 | $9.59 | 42,000 |
| 2025-10-23 | $7.08 | $9.70 | 400 |
| 2025-10-22 | $6.67 | $9.14 | 8,100 |
| 2025-10-21 | $7.20 | $9.87 | 6,300 |
| 2025-10-20 | $7.26 | $9.95 | 15,300 |
| 2025-10-17 | $7.20 | $9.87 | 6,300 |
| 2025-10-16 | $7.66 | $10.50 | 23,800 |
| 2025-10-15 | $7.25 | $9.94 | 5,100 |
| 2025-10-14 | $7.37 | $10.10 | 1,800 |
| 2025-10-13 | $7.38 | $10.11 | 8,800 |
| 2025-10-10 | $7.11 | $9.74 | 14,100 |
| 2025-10-09 | $7.27 | $9.96 | 13,300 |
| 2025-10-08 | $7.50 | $10.28 | 4,200 |
| 2025-10-07 | $7.38 | $10.11 | 700 |
| 2025-10-06 | $7.75 | $10.62 | 2,100 |
| 2025-10-03 | $7.50 | $10.28 | 22,600 |
| 2025-10-02 | $7.33 | $10.05 | 4,500 |
| 2025-10-01 | $7.40 | $10.14 | 4,500 |
| 2025-09-30 | $7.10 | $9.73 | 1,600 |
| 2025-09-29 | $7.03 | $9.63 | 1,200 |
| 2025-09-26 | $6.80 | $9.32 | 17,200 |
| 2025-09-25 | $6.80 | $9.32 | 1,800 |
| 2025-09-24 | $6.93 | $9.50 | 5,700 |
| 2025-09-23 | $6.70 | $9.18 | 2,200 |
| 2025-09-22 | $6.71 | $9.20 | 6,200 |
| 2025-09-19 | $6.46 | $8.85 | 5,500 |
| 2025-09-18 | $5.99 | $8.21 | 100 |
| 2025-09-17 | $6.12 | $8.39 | 22,600 |
| 2025-09-16 | $6.48 | $8.88 | 18,700 |
| 2025-09-15 | $6.40 | $8.77 | 6,800 |
| 2025-09-12 | $6.32 | $8.66 | 1,600 |
| 2025-09-11 | $6.23 | $8.54 | 4,500 |
| 2025-09-10 | $6.00 | $8.22 | 8,500 |
| 2025-09-09 | $6.30 | $8.63 | 1,800 |
| 2025-09-08 | $5.80 | $7.95 | 9,400 |
| 2025-09-05 | $6.30 | $8.63 | 1,500 |
| 2025-09-04 | $6.25 | $8.57 | 1,000 |
| 2025-09-03 | $6.12 | $8.39 | 13,600 |
| 2025-09-02 | $6.04 | $8.28 | 24,000 |
| 2025-08-29 | $5.46 | $7.48 | 9,000 |
| 2025-08-28 | $5.52 | $7.56 | 1,000 |
| 2025-08-27 | $5.21 | $7.14 | 8,000 |
| 2025-08-26 | $5.38 | $7.37 | 15,600 |
| 2025-08-25 | $5.25 | $7.19 | 4,900 |
| 2025-08-22 | $5.39 | $7.39 | 3,200 |
| 2025-08-21 | $5.53 | $7.58 | 11,400 |
| 2025-08-20 | $4.98 | $6.82 | 1,200 |
| 2025-08-19 | $5.08 | $6.96 | 3,500 |
| 2025-08-18 | $5.21 | $7.14 | 4,600 |
| 2025-08-15 | $5.25 | $7.19 | 1,000 |
| 2025-08-14 | $5.30 | $7.26 | 400 |
| 2025-08-13 | $5.23 | $7.17 | 3,900 |
| 2025-08-12 | $5.08 | $6.96 | 900 |
| 2025-08-11 | $4.97 | $6.81 | 6,400 |
| 2025-08-08 | $5.00 | $6.85 | 6,100 |
| 2025-08-07 | $5.01 | $6.87 | 1,300 |
| 2025-08-06 | $4.78 | $6.55 | 1,400 |
| 2025-08-05 | $4.70 | $6.44 | 1,400 |
| 2025-08-04 | $4.69 | $6.43 | 4,100 |
| 2025-08-01 | $4.72 | $6.47 | 4,000 |
| 2025-07-31 | $4.65 | $6.37 | 7,700 |
| 2025-07-30 | $4.84 | $6.63 | 0 |
| 2025-07-29 | $4.84 | $6.63 | 3,800 |
| 2025-07-28 | $4.72 | $6.47 | 10,900 |
| 2025-07-25 | $5.00 | $6.85 | 9,200 |
| 2025-07-24 | $4.77 | $6.54 | 0 |
| 2025-07-23 | $4.77 | $6.54 | 1,100 |
| 2025-07-22 | $4.95 | $6.78 | 6,400 |
| 2025-07-21 | $4.79 | $6.56 | 6,300 |
| 2025-07-18 | $4.93 | $6.76 | 0 |
| 2025-07-17 | $4.90 | $6.72 | 0 |
| 2025-07-16 | $4.90 | $6.72 | 3,300 |
| 2025-07-15 | $4.90 | $6.72 | 2,800 |
| 2025-07-14 | $4.87 | $6.67 | 3,900 |
| 2025-07-11 | $5.10 | $6.99 | 2,500 |
| 2025-07-10 | $5.08 | $6.96 | 1,000 |
| 2025-07-09 | $4.74 | $6.50 | 31,000 |
| 2025-07-08 | $5.10 | $6.99 | 0 |
| 2025-07-07 | $5.10 | $6.99 | 1,800 |
| 2025-07-03 | $5.15 | $7.06 | 0 |
| 2025-07-02 | $5.15 | $7.06 | 5,000 |
| 2025-07-01 | $5.21 | $7.14 | 3,000 |
| 2025-06-30 | $5.18 | $7.10 | 5,200 |
| 2025-06-27 | $4.94 | $6.77 | 5,800 |
| 2025-06-26 | $4.94 | $6.77 | 10,800 |
| 2025-06-25 | $4.89 | $6.70 | 12,300 |
| 2025-06-24 | $4.96 | $6.80 | 7,300 |
| 2025-06-23 | $4.89 | $6.70 | 5,900 |
| 2025-06-20 | $5.26 | $7.21 | 2,900 |
| 2025-06-18 | $5.49 | $7.52 | 18,800 |
| 2025-06-17 | $5.50 | $7.54 | 1,400 |
| 2025-06-16 | $5.57 | $7.63 | 7,900 |
| 2025-06-13 | $6.13 | $8.40 | 4,400 |
| 2025-06-12 | $5.55 | $7.61 | 7,000 |
| 2025-06-11 | $5.48 | $7.51 | 5,200 |
| 2025-06-10 | $5.57 | $7.63 | 9,800 |
| 2025-06-09 | $6.10 | $8.36 | 4,700 |
| 2025-06-06 | $5.78 | $7.92 | 18,900 |
| 2025-06-05 | $6.12 | $8.39 | 0 |
| 2025-06-04 | $6.12 | $8.39 | 3,100 |
| 2025-06-03 | $6.14 | $8.41 | 1,900 |
| 2025-06-02 | $6.21 | $8.51 | 414,500 |
| 2025-05-30 | $5.70 | $7.81 | 30,500 |
| 2025-05-29 | $5.63 | $7.72 | 1,500 |
| 2025-05-28 | $5.60 | $7.67 | 8,300 |
| 2025-05-27 | $5.71 | $7.83 | 8,100 |
| 2025-05-23 | $5.83 | $7.99 | 31,500 |
| 2025-05-22 | $5.65 | $7.74 | 23,900 |
| 2025-05-21 | $5.48 | $7.51 | 11,500 |
| 2025-05-20 | $5.10 | $6.99 | 800 |
| 2025-05-19 | $5.10 | $6.99 | 100 |
| 2025-05-16 | $5.10 | $6.99 | 4,700 |
| 2025-05-15 | $5.02 | $6.88 | 2,600 |
| 2025-05-14 | $4.85 | $6.65 | 5,700 |
| 2025-05-13 | $5.08 | $6.96 | 200 |
| 2025-05-12 | $5.16 | $7.07 | 43,300 |
| 2025-05-09 | $5.56 | $7.62 | 1,300 |
| 2025-05-08 | $5.50 | $7.54 | 4,600 |
| 2025-05-07 | $5.50 | $7.54 | 121,100 |
| 2025-05-06 | $5.54 | $7.59 | 12,500 |
| 2025-05-05 | $5.28 | $7.24 | 4,100 |
| 2025-05-02 | $4.84 | $6.63 | 1,900 |
| 2025-05-01 | $5.08 | $6.96 | 0 |
| 2025-04-30 | $5.08 | $6.96 | 5,300 |
| 2025-04-29 | $5.01 | $6.87 | 200 |
| 2025-04-28 | $5.20 | $7.13 | 1,200 |
| 2025-04-25 | $5.20 | $7.13 | 0 |
| 2025-04-24 | $5.20 | $7.13 | 9,000 |
| 2025-04-23 | $5.01 | $6.87 | 19,000 |
| 2025-04-22 | $5.55 | $7.61 | 11,900 |
| 2025-04-21 | $5.38 | $7.37 | 31,600 |
| 2025-04-17 | $5.25 | $7.19 | 194,400 |
| 2025-04-16 | $5.15 | $7.06 | 28,800 |
| 2025-04-15 | $5.20 | $7.13 | 11,100 |
| 2025-04-14 | $4.99 | $6.84 | 15,100 |
| 2025-04-11 | $4.78 | $6.55 | 14,100 |
| 2025-04-10 | $4.20 | $5.76 | 0 |
| 2025-04-09 | $4.20 | $5.76 | 27,300 |
| 2025-04-08 | $4.18 | $5.73 | 4,100 |
| 2025-04-07 | $3.60 | $4.93 | 14,800 |
| 2025-04-04 | $4.09 | $5.61 | 8,900 |
| 2025-04-03 | $4.46 | $6.11 | 6,600 |
| 2025-04-02 | $4.47 | $6.13 | 1,200 |
| 2025-04-01 | $4.55 | $6.24 | 10,700 |
| 2025-03-31 | $4.59 | $6.29 | 6,300 |
| 2025-03-28 | $4.52 | $6.19 | 10,800 |
| 2025-03-27 | $4.46 | $6.11 | 29,200 |
| 2025-03-26 | $4.49 | $6.15 | 2,400 |
| 2025-03-25 | $4.45 | $6.10 | 5,400 |
| 2025-03-24 | $4.35 | $5.96 | 200 |
| 2025-03-21 | $4.50 | $6.17 | 5,500 |
| 2025-03-20 | $4.26 | $5.84 | 3,900 |
| 2025-03-19 | $4.26 | $5.84 | 4,000 |
| 2025-03-18 | $4.35 | $5.96 | 4,200 |
| 2025-03-17 | $4.20 | $5.76 | 2,200 |
| 2025-03-14 | $4.25 | $5.82 | 600 |
| 2025-03-13 | $4.07 | $5.58 | 11,000 |
| 2025-03-12 | $3.81 | $5.22 | 1,000 |
| 2025-03-11 | $3.85 | $5.28 | 0 |
| 2025-03-10 | $3.85 | $5.28 | 1,500 |
| 2025-03-07 | $3.91 | $5.36 | 0 |
| 2025-03-06 | $3.91 | $5.36 | 5,500 |
| 2025-03-05 | $3.85 | $5.28 | 3,100 |
| 2025-03-04 | $3.93 | $5.39 | 3,000 |
| 2025-03-03 | $3.83 | $5.16 | 13,000 |
| 2025-02-28 | $3.60 | $4.85 | 400 |
| 2025-02-27 | $4.25 | $5.73 | 400 |
| 2025-02-26 | $3.80 | $5.12 | 2,500 |
| 2025-02-25 | $4.05 | $5.46 | 8,300 |
| 2025-02-24 | $3.85 | $5.19 | 4,400 |
| 2025-02-21 | $4.00 | $5.39 | 3,700 |
| 2025-02-20 | $3.99 | $5.38 | 7,000 |
| 2025-02-19 | $3.96 | $5.34 | 4,300 |
| 2025-02-18 | $3.95 | $5.33 | 7,500 |
| 2025-02-14 | $3.95 | $5.33 | 5,100 |
| 2025-02-13 | $3.95 | $5.33 | 2,500 |
| 2025-02-12 | $3.93 | $5.30 | 17,900 |
| 2025-02-11 | $3.76 | $5.07 | 47,900 |
| 2025-02-10 | $3.68 | $4.96 | 8,200 |
| 2025-02-07 | $3.62 | $4.88 | 9,400 |
| 2025-02-06 | $3.65 | $4.92 | 2,100 |
| 2025-02-05 | $3.40 | $4.58 | 700 |
| 2025-02-04 | $3.35 | $4.52 | 0 |
| 2025-02-03 | $3.35 | $4.52 | 400 |
| 2025-01-31 | $3.39 | $4.57 | 18,500 |
| 2025-01-30 | $3.46 | $4.66 | 900 |
| 2025-01-29 | $3.46 | $4.66 | 800 |
| 2025-01-28 | $3.25 | $4.38 | 3,100 |
| 2025-01-27 | $3.50 | $4.72 | 0 |
| 2025-01-24 | $3.50 | $4.72 | 2,200 |
| 2025-01-23 | $3.52 | $4.75 | 2,200 |
| 2025-01-22 | $3.55 | $4.79 | 12,000 |
| 2025-01-21 | $3.30 | $4.45 | 2,300 |
| 2025-01-17 | $3.35 | $4.52 | 3,500 |
| 2025-01-16 | $3.05 | $4.11 | 0 |
| 2025-01-15 | $3.05 | $4.11 | 0 |
| 2025-01-14 | $3.05 | $4.11 | 100 |
| 2025-01-13 | $3.00 | $4.04 | 0 |
| 2025-01-10 | $3.00 | $4.04 | 0 |
| 2025-01-08 | $3.00 | $4.04 | 1,300 |
| 2025-01-07 | $3.00 | $4.04 | 6,000 |
| 2025-01-06 | $3.11 | $4.19 | 0 |
| 2025-01-03 | $3.11 | $4.19 | 13,300 |
| 2025-01-02 | $2.97 | $4.00 | 0 |