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
- 1999-10-19 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 | $7.91 | $22.68 | 4,100 |
| 2025-12-30 | $7.91 | $22.68 | 4,900 |
| 2025-12-29 | $7.90 | $22.66 | 100 |
| 2025-12-26 | $7.90 | $22.66 | 300 |
| 2025-12-24 | $7.92 | $22.71 | 5,200 |
| 2025-12-23 | $7.83 | $22.46 | 500 |
| 2025-12-22 | $7.91 | $22.68 | 4,700 |
| 2025-12-19 | $7.85 | $22.51 | 1,500 |
| 2025-12-18 | $7.81 | $22.40 | 14,000 |
| 2025-12-17 | $7.71 | $22.11 | 5,400 |
| 2025-12-16 | $7.70 | $22.08 | 61,000 |
| 2025-12-15 | $7.66 | $21.97 | 2,500 |
| 2025-12-12 | $7.90 | $22.66 | 9,800 |
| 2025-12-11 | $7.92 | $22.71 | 2,100 |
| 2025-12-10 | $7.82 | $22.43 | 1,700 |
| 2025-12-09 | $7.80 | $22.37 | 1,700 |
| 2025-12-08 | $7.82 | $22.43 | 300 |
| 2025-12-05 | $7.81 | $22.40 | 9,900 |
| 2025-12-04 | $8.17 | $23.43 | 4,000 |
| 2025-12-03 | $7.78 | $22.31 | 3,000 |
| 2025-12-02 | $7.76 | $22.25 | 6,200 |
| 2025-12-01 | $7.40 | $21.22 | 2,200 |
| 2025-11-28 | $7.04 | $20.19 | 3,500 |
| 2025-11-26 | $7.00 | $20.07 | 0 |
| 2025-11-25 | $7.00 | $20.07 | 0 |
| 2025-11-24 | $7.00 | $20.07 | 6,100 |
| 2025-11-21 | $6.88 | $19.73 | 1,600 |
| 2025-11-20 | $6.71 | $19.24 | 9,600 |
| 2025-11-19 | $6.60 | $18.93 | 2,800 |
| 2025-11-18 | $6.75 | $19.36 | 500 |
| 2025-11-17 | $6.75 | $19.36 | 26,300 |
| 2025-11-14 | $6.70 | $19.21 | 300 |
| 2025-11-13 | $6.82 | $19.56 | 8,900 |
| 2025-11-12 | $6.72 | $19.27 | 7,500 |
| 2025-11-11 | $6.70 | $19.21 | 800 |
| 2025-11-10 | $6.65 | $19.07 | 3,500 |
| 2025-11-07 | $6.56 | $18.81 | 2,200 |
| 2025-11-06 | $6.66 | $19.10 | 1,100 |
| 2025-11-05 | $6.73 | $19.30 | 700 |
| 2025-11-04 | $6.63 | $19.01 | 1,900 |
| 2025-11-03 | $6.70 | $19.21 | 4,300 |
| 2025-10-31 | $6.80 | $19.50 | 2,900 |
| 2025-10-30 | $6.75 | $19.36 | 20,900 |
| 2025-10-29 | $6.66 | $19.10 | 2,200 |
| 2025-10-28 | $6.51 | $18.67 | 8,200 |
| 2025-10-27 | $6.61 | $18.96 | 4,500 |
| 2025-10-24 | $6.55 | $18.78 | 3,800 |
| 2025-10-23 | $6.50 | $18.64 | 35,700 |
| 2025-10-22 | $6.50 | $18.64 | 5,000 |
| 2025-10-21 | $6.50 | $18.64 | 3,000 |
| 2025-10-20 | $6.50 | $18.64 | 6,200 |
| 2025-10-17 | $6.50 | $18.64 | 4,300 |
| 2025-10-16 | $6.60 | $18.93 | 4,100 |
| 2025-10-15 | $6.63 | $19.01 | 3,700 |
| 2025-10-14 | $6.64 | $19.04 | 300 |
| 2025-10-13 | $6.65 | $19.07 | 1,100 |
| 2025-10-10 | $6.60 | $18.93 | 9,000 |
| 2025-10-09 | $6.69 | $19.19 | 7,000 |
| 2025-10-08 | $6.70 | $19.21 | 2,100 |
| 2025-10-07 | $6.60 | $18.93 | 900 |
| 2025-10-06 | $6.65 | $19.07 | 9,500 |
| 2025-10-03 | $6.64 | $19.04 | 1,000 |
| 2025-10-02 | $6.63 | $19.01 | 15,700 |
| 2025-10-01 | $6.60 | $18.93 | 6,100 |
| 2025-09-30 | $6.60 | $18.93 | 36,000 |
| 2025-09-29 | $6.65 | $19.07 | 9,500 |
| 2025-09-26 | $6.70 | $19.21 | 500 |
| 2025-09-25 | $6.65 | $19.07 | 1,300 |
| 2025-09-24 | $6.58 | $18.87 | 5,200 |
| 2025-09-23 | $6.73 | $19.30 | 8,600 |
| 2025-09-22 | $6.75 | $19.36 | 2,300 |
| 2025-09-19 | $6.77 | $19.42 | 500 |
| 2025-09-18 | $6.58 | $18.87 | 400 |
| 2025-09-17 | $6.58 | $18.87 | 200 |
| 2025-09-16 | $6.66 | $19.10 | 71,800 |
| 2025-09-15 | $6.67 | $19.13 | 66,400 |
| 2025-09-12 | $6.67 | $19.13 | 9,000 |
| 2025-09-11 | $6.65 | $19.07 | 9,000 |
| 2025-09-10 | $6.64 | $19.04 | 10,900 |
| 2025-09-09 | $6.69 | $19.19 | 11,100 |
| 2025-09-08 | $6.80 | $19.50 | 300 |
| 2025-09-05 | $6.70 | $19.21 | 2,500 |
| 2025-09-04 | $6.84 | $19.62 | 1,900 |
| 2025-09-03 | $6.70 | $19.21 | 15,000 |
| 2025-09-02 | $7.00 | $20.07 | 5,800 |
| 2025-08-29 | $7.11 | $20.39 | 200 |
| 2025-08-28 | $7.10 | $20.36 | 4,300 |
| 2025-08-27 | $7.20 | $20.65 | 2,600 |
| 2025-08-26 | $7.20 | $20.65 | 100 |
| 2025-08-25 | $7.21 | $20.68 | 800 |
| 2025-08-22 | $7.21 | $20.68 | 6,000 |
| 2025-08-21 | $7.28 | $20.88 | 0 |
| 2025-08-20 | $7.28 | $20.88 | 3,700 |
| 2025-08-19 | $7.25 | $20.79 | 3,700 |
| 2025-08-18 | $7.22 | $20.71 | 0 |
| 2025-08-15 | $7.22 | $20.71 | 0 |
| 2025-08-14 | $7.22 | $20.71 | 42,800 |
| 2025-08-13 | $7.45 | $21.37 | 16,300 |
| 2025-08-12 | $7.25 | $20.79 | 2,200 |
| 2025-08-11 | $7.27 | $20.85 | 400 |
| 2025-08-08 | $7.30 | $20.94 | 0 |
| 2025-08-07 | $7.30 | $20.94 | 3,900 |
| 2025-08-06 | $7.30 | $20.94 | 3,200 |
| 2025-08-05 | $7.25 | $20.79 | 2,300 |
| 2025-08-04 | $7.39 | $21.19 | 1,300 |
| 2025-08-01 | $7.44 | $21.34 | 500 |
| 2025-07-31 | $7.30 | $20.94 | 1,000 |
| 2025-07-30 | $7.55 | $21.65 | 2,500 |
| 2025-07-29 | $7.32 | $20.99 | 19,400 |
| 2025-07-28 | $7.75 | $22.23 | 32,400 |
| 2025-07-25 | $7.89 | $22.63 | 1,500 |
| 2025-07-24 | $7.50 | $21.51 | 1,200 |
| 2025-07-23 | $7.53 | $21.59 | 2,100 |
| 2025-07-22 | $7.48 | $21.45 | 7,300 |
| 2025-07-21 | $7.63 | $21.88 | 1,000 |
| 2025-07-18 | $7.95 | $22.80 | 500 |
| 2025-07-17 | $7.95 | $22.80 | 2,100 |
| 2025-07-16 | $8.02 | $23.00 | 10,200 |
| 2025-07-15 | $8.14 | $23.34 | 4,900 |
| 2025-07-14 | $8.37 | $24.00 | 500 |
| 2025-07-11 | $8.40 | $24.09 | 1,400 |
| 2025-07-10 | $8.40 | $24.09 | 0 |
| 2025-07-09 | $8.40 | $24.09 | 700 |
| 2025-07-08 | $8.40 | $24.09 | 2,500 |
| 2025-07-07 | $8.48 | $24.32 | 200 |
| 2025-07-03 | $8.48 | $24.32 | 500 |
| 2025-07-02 | $8.45 | $24.23 | 1,200 |
| 2025-07-01 | $8.44 | $24.20 | 700 |
| 2025-06-30 | $8.45 | $24.23 | 3,600 |
| 2025-06-27 | $8.39 | $24.06 | 8,500 |
| 2025-06-26 | $8.35 | $23.95 | 1,600 |
| 2025-06-25 | $8.30 | $23.80 | 4,200 |
| 2025-06-24 | $8.30 | $23.80 | 24,100 |
| 2025-06-23 | $8.48 | $24.32 | 100 |
| 2025-06-20 | $8.30 | $23.80 | 3,000 |
| 2025-06-18 | $8.35 | $23.95 | 3,900 |
| 2025-06-17 | $8.37 | $24.00 | 2,500 |
| 2025-06-16 | $8.55 | $24.52 | 1,900 |
| 2025-06-13 | $8.51 | $24.35 | 1,100 |
| 2025-06-12 | $8.42 | $24.09 | 3,500 |
| 2025-06-11 | $8.42 | $24.09 | 1,400 |
| 2025-06-10 | $8.39 | $24.00 | 400 |
| 2025-06-09 | $8.54 | $24.43 | 0 |
| 2025-06-06 | $8.54 | $24.43 | 100 |
| 2025-06-05 | $8.37 | $23.95 | 0 |
| 2025-06-04 | $8.37 | $23.95 | 1,700 |
| 2025-06-03 | $8.53 | $24.41 | 600 |
| 2025-06-02 | $8.65 | $24.75 | 100 |
| 2025-05-30 | $8.37 | $23.95 | 300 |
| 2025-05-29 | $8.37 | $23.95 | 16,600 |
| 2025-05-28 | $8.53 | $24.41 | 0 |
| 2025-05-27 | $8.53 | $24.41 | 3,000 |
| 2025-05-23 | $8.35 | $23.89 | 1,900 |
| 2025-05-22 | $8.54 | $24.43 | 0 |
| 2025-05-21 | $8.54 | $24.43 | 100 |
| 2025-05-20 | $8.50 | $24.32 | 100 |
| 2025-05-19 | $8.50 | $24.32 | 0 |
| 2025-05-16 | $8.50 | $24.32 | 100 |
| 2025-05-15 | $8.27 | $23.66 | 1,000 |
| 2025-05-14 | $8.57 | $24.52 | 0 |
| 2025-05-13 | $8.57 | $24.52 | 900 |
| 2025-05-12 | $8.50 | $24.32 | 700 |
| 2025-05-09 | $8.50 | $24.32 | 3,300 |
| 2025-05-08 | $8.50 | $24.32 | 0 |
| 2025-05-07 | $8.50 | $24.32 | 3,600 |
| 2025-05-06 | $8.50 | $24.32 | 0 |
| 2025-05-05 | $8.50 | $24.32 | 100 |
| 2025-05-02 | $8.50 | $24.32 | 1,200 |
| 2025-05-01 | $8.57 | $24.52 | 300 |
| 2025-04-30 | $8.65 | $24.75 | 22,000 |
| 2025-04-29 | $8.53 | $24.41 | 2,000 |
| 2025-04-28 | $8.25 | $23.60 | 5,400 |
| 2025-04-25 | $8.24 | $23.58 | 900 |
| 2025-04-24 | $8.00 | $22.89 | 3,700 |
| 2025-04-23 | $7.50 | $21.46 | 3,700 |
| 2025-04-22 | $7.10 | $20.31 | 12,100 |
| 2025-04-21 | $7.04 | $20.14 | 200 |
| 2025-04-17 | $7.10 | $20.31 | 3,300 |
| 2025-04-16 | $7.08 | $20.26 | 10,600 |
| 2025-04-15 | $7.25 | $20.74 | 11,900 |
| 2025-04-14 | $7.26 | $20.77 | 13,100 |
| 2025-04-11 | $7.85 | $22.46 | 1,300 |
| 2025-04-10 | $7.80 | $22.32 | 2,500 |
| 2025-04-09 | $8.00 | $22.89 | 6,700 |
| 2025-04-08 | $7.82 | $22.37 | 0 |
| 2025-04-07 | $7.82 | $22.37 | 700 |
| 2025-04-04 | $7.80 | $22.32 | 300 |
| 2025-04-03 | $7.99 | $22.86 | 14,400 |
| 2025-04-02 | $8.01 | $22.92 | 5,400 |
| 2025-04-01 | $8.10 | $23.17 | 1,400 |
| 2025-03-31 | $8.08 | $23.12 | 12,100 |
| 2025-03-28 | $8.04 | $23.00 | 16,400 |
| 2025-03-27 | $7.99 | $22.86 | 1,300 |
| 2025-03-26 | $7.84 | $22.43 | 11,900 |
| 2025-03-25 | $8.01 | $22.92 | 6,100 |
| 2025-03-24 | $8.04 | $23.00 | 8,700 |
| 2025-03-21 | $8.34 | $23.86 | 3,700 |
| 2025-03-20 | $8.74 | $24.95 | 2,200 |
| 2025-03-19 | $9.50 | $27.12 | 1,600 |
| 2025-03-18 | $9.97 | $28.46 | 0 |
| 2025-03-17 | $9.97 | $28.46 | 2,700 |
| 2025-03-14 | $10.00 | $28.55 | 300 |
| 2025-03-13 | $10.03 | $28.63 | 400 |
| 2025-03-12 | $10.02 | $28.60 | 1,700 |
| 2025-03-11 | $10.20 | $29.12 | 300 |
| 2025-03-10 | $10.00 | $28.55 | 0 |
| 2025-03-07 | $10.00 | $28.55 | 4,000 |
| 2025-03-06 | $9.96 | $28.43 | 200 |
| 2025-03-05 | $10.01 | $28.57 | 400 |
| 2025-03-04 | $10.05 | $28.69 | 600 |
| 2025-03-03 | $10.20 | $29.12 | 0 |
| 2025-02-28 | $10.20 | $29.12 | 11,200 |
| 2025-02-27 | $10.00 | $28.55 | 2,400 |
| 2025-02-26 | $9.87 | $28.17 | 400 |
| 2025-02-25 | $9.50 | $27.12 | 1,800 |
| 2025-02-24 | $9.93 | $28.35 | 1,300 |
| 2025-02-21 | $10.00 | $28.55 | 500 |
| 2025-02-20 | $10.01 | $28.57 | 400 |
| 2025-02-19 | $9.99 | $28.52 | 2,100 |
| 2025-02-18 | $9.85 | $28.12 | 2,300 |
| 2025-02-14 | $9.85 | $28.12 | 8,900 |
| 2025-02-13 | $10.10 | $28.83 | 7,500 |
| 2025-02-12 | $10.00 | $28.55 | 5,100 |
| 2025-02-11 | $9.70 | $27.69 | 1,600 |
| 2025-02-10 | $10.00 | $28.55 | 4,600 |
| 2025-02-07 | $9.98 | $28.49 | 3,600 |
| 2025-02-06 | $9.75 | $27.83 | 600 |
| 2025-02-05 | $9.70 | $27.69 | 1,500 |
| 2025-02-04 | $9.79 | $27.95 | 200 |
| 2025-02-03 | $9.80 | $27.97 | 300 |
| 2025-01-31 | $9.75 | $27.83 | 100 |
| 2025-01-30 | $9.75 | $27.83 | 2,400 |
| 2025-01-29 | $9.40 | $26.83 | 100 |
| 2025-01-28 | $9.53 | $27.20 | 3,100 |
| 2025-01-27 | $9.75 | $27.83 | 2,200 |
| 2025-01-24 | $10.60 | $30.26 | 0 |
| 2025-01-23 | $10.60 | $30.26 | 0 |
| 2025-01-22 | $10.60 | $30.26 | 400 |
| 2025-01-21 | $9.90 | $28.26 | 7,200 |
| 2025-01-17 | $9.55 | $27.26 | 500 |
| 2025-01-16 | $9.55 | $27.26 | 500 |
| 2025-01-15 | $9.80 | $27.97 | 300 |
| 2025-01-14 | $9.82 | $28.03 | 400 |
| 2025-01-13 | $10.00 | $28.55 | 5,400 |
| 2025-01-10 | $9.35 | $26.69 | 0 |
| 2025-01-08 | $9.35 | $26.69 | 200 |
| 2025-01-07 | $9.35 | $26.69 | 500 |
| 2025-01-06 | $8.95 | $25.55 | 1,700 |
| 2025-01-03 | $9.20 | $26.26 | 100 |
| 2025-01-02 | $9.25 | $26.40 | 2,800 |