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 | $7.70 | $7.82 | 0 |
| 2025-12-30 | $7.70 | $7.82 | 0 |
| 2025-12-29 | $7.70 | $7.82 | 0 |
| 2025-12-26 | $7.70 | $7.82 | 0 |
| 2025-12-24 | $7.70 | $7.82 | 0 |
| 2025-12-23 | $7.70 | $7.82 | 0 |
| 2025-12-22 | $7.70 | $7.82 | 0 |
| 2025-12-19 | $7.70 | $7.82 | 0 |
| 2025-12-18 | $7.70 | $7.82 | 0 |
| 2025-12-17 | $7.70 | $7.82 | 0 |
| 2025-12-16 | $7.70 | $7.82 | 0 |
| 2025-12-15 | $7.70 | $7.82 | 0 |
| 2025-12-12 | $7.70 | $7.82 | 1,600 |
| 2025-12-11 | $8.12 | $8.24 | 500 |
| 2025-12-10 | $7.98 | $8.10 | 0 |
| 2025-12-09 | $7.98 | $8.10 | 0 |
| 2025-12-08 | $7.98 | $8.10 | 0 |
| 2025-12-05 | $7.98 | $8.10 | 1,000 |
| 2025-12-04 | $7.50 | $7.61 | 0 |
| 2025-12-03 | $7.50 | $7.61 | 0 |
| 2025-12-02 | $7.50 | $7.61 | 600 |
| 2025-12-01 | $7.56 | $7.67 | 0 |
| 2025-11-28 | $7.56 | $7.67 | 0 |
| 2025-11-26 | $7.56 | $7.67 | 0 |
| 2025-11-25 | $7.56 | $7.67 | 0 |
| 2025-11-24 | $7.56 | $7.67 | 0 |
| 2025-11-21 | $7.56 | $7.67 | 0 |
| 2025-11-20 | $7.56 | $7.67 | 0 |
| 2025-11-19 | $7.56 | $7.67 | 0 |
| 2025-11-18 | $7.56 | $7.67 | 0 |
| 2025-11-17 | $7.56 | $7.67 | 0 |
| 2025-11-14 | $7.56 | $7.67 | 0 |
| 2025-11-13 | $7.56 | $7.67 | 0 |
| 2025-11-12 | $7.56 | $7.67 | 0 |
| 2025-11-11 | $7.56 | $7.67 | 0 |
| 2025-11-10 | $7.56 | $7.67 | 0 |
| 2025-11-07 | $7.56 | $7.67 | 0 |
| 2025-11-06 | $7.56 | $7.67 | 0 |
| 2025-11-05 | $7.56 | $7.67 | 100 |
| 2025-11-04 | $6.90 | $7.00 | 0 |
| 2025-11-03 | $6.90 | $7.00 | 100 |
| 2025-10-31 | $6.96 | $7.06 | 0 |
| 2025-10-30 | $6.96 | $7.06 | 0 |
| 2025-10-29 | $6.96 | $7.06 | 0 |
| 2025-10-28 | $6.96 | $7.06 | 0 |
| 2025-10-27 | $6.96 | $7.06 | 200 |
| 2025-10-24 | $7.43 | $7.54 | 0 |
| 2025-10-23 | $7.43 | $7.54 | 0 |
| 2025-10-22 | $7.43 | $7.54 | 0 |
| 2025-10-21 | $7.43 | $7.54 | 0 |
| 2025-10-20 | $7.43 | $7.54 | 0 |
| 2025-10-17 | $7.43 | $7.54 | 100 |
| 2025-10-16 | $8.04 | $8.16 | 0 |
| 2025-10-15 | $8.04 | $8.16 | 100 |
| 2025-10-14 | $8.60 | $8.73 | 0 |
| 2025-10-13 | $8.60 | $8.73 | 0 |
| 2025-10-10 | $8.60 | $8.73 | 0 |
| 2025-10-09 | $8.60 | $8.73 | 0 |
| 2025-10-08 | $8.60 | $8.73 | 0 |
| 2025-10-07 | $8.60 | $8.73 | 100 |
| 2025-10-06 | $7.86 | $7.98 | 900 |
| 2025-10-03 | $7.90 | $8.02 | 0 |
| 2025-10-02 | $7.90 | $8.02 | 0 |
| 2025-10-01 | $7.90 | $8.02 | 0 |
| 2025-09-30 | $7.90 | $8.02 | 0 |
| 2025-09-29 | $7.90 | $8.02 | 300 |
| 2025-09-26 | $7.77 | $7.89 | 100 |
| 2025-09-25 | $6.81 | $6.91 | 400 |
| 2025-09-24 | $7.98 | $8.10 | 0 |
| 2025-09-23 | $7.98 | $8.10 | 0 |
| 2025-09-22 | $7.98 | $8.10 | 0 |
| 2025-09-19 | $7.98 | $8.10 | 0 |
| 2025-09-18 | $7.98 | $8.10 | 0 |
| 2025-09-17 | $7.98 | $8.10 | 0 |
| 2025-09-16 | $7.98 | $8.10 | 600 |
| 2025-09-15 | $7.45 | $7.56 | 0 |
| 2025-09-12 | $7.45 | $7.56 | 0 |
| 2025-09-11 | $7.45 | $7.56 | 0 |
| 2025-09-10 | $7.45 | $7.56 | 0 |
| 2025-09-09 | $7.45 | $7.56 | 0 |
| 2025-09-08 | $7.45 | $7.56 | 0 |
| 2025-09-05 | $7.45 | $7.56 | 0 |
| 2025-09-04 | $7.45 | $7.56 | 0 |
| 2025-09-03 | $7.45 | $7.56 | 1,600 |
| 2025-09-02 | $8.50 | $8.63 | 0 |
| 2025-08-29 | $8.50 | $8.63 | 0 |
| 2025-08-28 | $8.50 | $8.63 | 0 |
| 2025-08-27 | $8.50 | $8.63 | 500 |
| 2025-08-26 | $7.96 | $8.08 | 0 |
| 2025-08-25 | $7.96 | $8.08 | 0 |
| 2025-08-22 | $7.96 | $8.08 | 0 |
| 2025-08-21 | $7.96 | $8.08 | 0 |
| 2025-08-20 | $7.96 | $8.08 | 0 |
| 2025-08-19 | $7.96 | $8.08 | 0 |
| 2025-08-18 | $7.96 | $8.08 | 0 |
| 2025-08-15 | $7.96 | $8.08 | 0 |
| 2025-08-14 | $7.96 | $8.08 | 600 |
| 2025-08-13 | $8.11 | $8.23 | 2,600 |
| 2025-08-12 | $7.91 | $8.03 | 0 |
| 2025-08-11 | $7.91 | $8.03 | 0 |
| 2025-08-08 | $7.91 | $8.03 | 0 |
| 2025-08-07 | $7.91 | $8.03 | 100 |
| 2025-08-06 | $8.00 | $8.12 | 0 |
| 2025-08-05 | $8.00 | $8.12 | 0 |
| 2025-08-04 | $8.00 | $8.12 | 0 |
| 2025-08-01 | $8.00 | $8.12 | 0 |
| 2025-07-31 | $8.00 | $8.12 | 0 |
| 2025-07-30 | $8.00 | $8.12 | 0 |
| 2025-07-29 | $8.00 | $8.12 | 0 |
| 2025-07-28 | $8.00 | $8.12 | 0 |
| 2025-07-25 | $8.00 | $8.12 | 0 |
| 2025-07-24 | $8.00 | $8.12 | 0 |
| 2025-07-23 | $8.00 | $8.12 | 100 |
| 2025-07-22 | $8.00 | $8.12 | 500 |
| 2025-07-21 | $7.25 | $7.36 | 500 |
| 2025-07-18 | $7.22 | $7.33 | 0 |
| 2025-07-17 | $7.22 | $7.33 | 0 |
| 2025-07-16 | $7.22 | $7.33 | 0 |
| 2025-07-15 | $7.22 | $7.33 | 0 |
| 2025-07-14 | $7.22 | $7.33 | 0 |
| 2025-07-11 | $7.22 | $7.33 | 0 |
| 2025-07-10 | $7.22 | $7.33 | 0 |
| 2025-07-09 | $7.22 | $7.33 | 0 |
| 2025-07-08 | $7.22 | $7.33 | 0 |
| 2025-07-07 | $7.22 | $7.33 | 0 |
| 2025-07-03 | $7.22 | $7.33 | 0 |
| 2025-07-02 | $7.22 | $7.33 | 0 |
| 2025-07-01 | $7.22 | $7.33 | 0 |
| 2025-06-30 | $7.22 | $7.33 | 0 |
| 2025-06-27 | $7.22 | $7.33 | 0 |
| 2025-06-26 | $7.22 | $7.33 | 0 |
| 2025-06-25 | $7.22 | $7.33 | 0 |
| 2025-06-24 | $7.22 | $7.33 | 0 |
| 2025-06-23 | $7.22 | $7.33 | 0 |
| 2025-06-20 | $7.22 | $7.33 | 0 |
| 2025-06-18 | $7.22 | $7.33 | 0 |
| 2025-06-17 | $7.22 | $7.33 | 0 |
| 2025-06-16 | $7.22 | $7.33 | 0 |
| 2025-06-13 | $7.22 | $7.33 | 0 |
| 2025-06-12 | $7.22 | $7.33 | 0 |
| 2025-06-11 | $7.22 | $7.33 | 0 |
| 2025-06-10 | $7.22 | $7.33 | 100 |
| 2025-06-09 | $7.33 | $7.44 | 0 |
| 2025-06-06 | $7.33 | $7.44 | 0 |
| 2025-06-05 | $7.33 | $7.44 | 0 |
| 2025-06-04 | $7.33 | $7.44 | 200 |
| 2025-06-03 | $6.95 | $7.05 | 0 |
| 2025-06-02 | $6.95 | $7.05 | 0 |
| 2025-05-30 | $6.95 | $7.05 | 0 |
| 2025-05-29 | $6.95 | $7.05 | 0 |
| 2025-05-28 | $6.95 | $7.05 | 0 |
| 2025-05-27 | $6.95 | $7.05 | 0 |
| 2025-05-23 | $6.95 | $7.05 | 0 |
| 2025-05-22 | $6.95 | $7.05 | 0 |
| 2025-05-21 | $6.95 | $7.05 | 0 |
| 2025-05-20 | $6.95 | $7.05 | 0 |
| 2025-05-19 | $6.95 | $7.05 | 0 |
| 2025-05-16 | $6.95 | $7.05 | 0 |
| 2025-05-15 | $6.95 | $7.05 | 500 |
| 2025-05-14 | $6.95 | $7.05 | 0 |
| 2025-05-13 | $6.95 | $7.05 | 0 |
| 2025-05-12 | $6.95 | $7.05 | 0 |
| 2025-05-09 | $6.95 | $7.05 | 0 |
| 2025-05-08 | $6.95 | $7.05 | 0 |
| 2025-05-07 | $6.95 | $7.05 | 0 |
| 2025-05-06 | $6.95 | $7.05 | 0 |
| 2025-05-05 | $6.95 | $7.05 | 0 |
| 2025-05-02 | $6.95 | $7.05 | 0 |
| 2025-05-01 | $6.95 | $7.05 | 0 |
| 2025-04-30 | $6.95 | $7.05 | 0 |
| 2025-04-29 | $6.95 | $7.05 | 0 |
| 2025-04-28 | $6.95 | $7.05 | 100 |
| 2025-04-25 | $7.45 | $7.56 | 0 |
| 2025-04-24 | $7.45 | $7.56 | 0 |
| 2025-04-23 | $7.45 | $7.56 | 0 |
| 2025-04-22 | $7.45 | $7.56 | 0 |
| 2025-04-21 | $7.45 | $7.56 | 0 |
| 2025-04-17 | $7.45 | $7.56 | 0 |
| 2025-04-16 | $7.45 | $7.56 | 0 |
| 2025-04-15 | $7.45 | $7.56 | 0 |
| 2025-04-14 | $7.45 | $7.56 | 0 |
| 2025-04-11 | $7.45 | $7.56 | 0 |
| 2025-04-10 | $7.45 | $7.56 | 0 |
| 2025-04-09 | $7.45 | $7.56 | 0 |
| 2025-04-08 | $7.45 | $7.56 | 0 |
| 2025-04-07 | $7.45 | $7.56 | 0 |
| 2025-04-04 | $7.45 | $7.56 | 0 |
| 2025-04-03 | $7.45 | $7.56 | 0 |
| 2025-04-02 | $7.45 | $7.56 | 0 |
| 2025-04-01 | $7.45 | $7.56 | 0 |
| 2025-03-31 | $7.45 | $7.56 | 0 |
| 2025-03-28 | $7.45 | $7.56 | 0 |
| 2025-03-27 | $7.45 | $7.56 | 0 |
| 2025-03-26 | $7.45 | $7.56 | 0 |
| 2025-03-25 | $7.45 | $7.56 | 0 |
| 2025-03-24 | $7.45 | $7.56 | 0 |
| 2025-03-21 | $7.45 | $7.56 | 200 |
| 2025-03-20 | $7.68 | $7.80 | 0 |
| 2025-03-19 | $7.68 | $7.80 | 0 |
| 2025-03-18 | $7.68 | $7.80 | 0 |
| 2025-03-17 | $7.68 | $7.80 | 0 |
| 2025-03-14 | $7.68 | $7.80 | 0 |
| 2025-03-13 | $7.68 | $7.80 | 0 |
| 2025-03-12 | $7.68 | $7.80 | 0 |
| 2025-03-11 | $7.68 | $7.80 | 0 |
| 2025-03-10 | $7.68 | $7.80 | 0 |
| 2025-03-07 | $7.68 | $7.80 | 1,000 |
| 2025-03-06 | $7.30 | $7.41 | 0 |
| 2025-03-05 | $7.30 | $7.41 | 0 |
| 2025-03-04 | $7.30 | $7.41 | 0 |
| 2025-03-03 | $7.30 | $7.41 | 0 |
| 2025-02-28 | $7.30 | $7.41 | 1,600 |
| 2025-02-27 | $6.95 | $7.05 | 0 |
| 2025-02-26 | $6.95 | $7.05 | 1,000 |
| 2025-02-25 | $6.95 | $7.05 | 0 |
| 2025-02-24 | $6.95 | $7.05 | 0 |
| 2025-02-21 | $6.95 | $7.05 | 0 |
| 2025-02-20 | $6.95 | $7.05 | 0 |
| 2025-02-19 | $6.95 | $7.05 | 0 |
| 2025-02-18 | $6.95 | $7.05 | 0 |
| 2025-02-14 | $6.95 | $7.05 | 400 |
| 2025-02-13 | $6.96 | $7.06 | 0 |
| 2025-02-12 | $6.96 | $7.06 | 400 |
| 2025-02-11 | $7.35 | $7.46 | 0 |
| 2025-02-10 | $7.35 | $7.46 | 600 |
| 2025-02-07 | $6.90 | $7.00 | 0 |
| 2025-02-06 | $6.90 | $7.00 | 0 |
| 2025-02-05 | $6.90 | $7.00 | 0 |
| 2025-02-04 | $6.90 | $7.00 | 0 |
| 2025-02-03 | $6.90 | $7.00 | 0 |
| 2025-01-31 | $6.90 | $7.00 | 0 |
| 2025-01-30 | $6.90 | $7.00 | 0 |
| 2025-01-29 | $6.90 | $7.00 | 0 |
| 2025-01-28 | $6.90 | $7.00 | 100 |
| 2025-01-27 | $7.95 | $8.07 | 0 |
| 2025-01-24 | $7.95 | $8.07 | 100 |
| 2025-01-23 | $7.36 | $7.47 | 200 |
| 2025-01-22 | $8.00 | $8.12 | 0 |
| 2025-01-21 | $8.00 | $8.12 | 400 |
| 2025-01-17 | $7.38 | $7.49 | 0 |
| 2025-01-16 | $7.38 | $7.49 | 0 |
| 2025-01-15 | $7.38 | $7.49 | 0 |
| 2025-01-14 | $7.38 | $7.49 | 0 |
| 2025-01-13 | $7.38 | $7.49 | 200 |
| 2025-01-10 | $7.31 | $7.42 | 0 |
| 2025-01-08 | $7.31 | $7.42 | 200 |
| 2025-01-07 | $7.83 | $7.95 | 0 |
| 2025-01-06 | $7.83 | $7.95 | 0 |
| 2025-01-03 | $7.83 | $7.95 | 0 |
| 2025-01-02 | $7.83 | $7.95 | 100 |