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
- 2010-04-05 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 | $6.05 | $7.34 | 0 |
| 2025-12-30 | $6.05 | $7.34 | 0 |
| 2025-12-29 | $6.05 | $7.34 | 0 |
| 2025-12-26 | $6.05 | $7.34 | 0 |
| 2025-12-24 | $6.05 | $7.34 | 0 |
| 2025-12-23 | $6.05 | $7.34 | 0 |
| 2025-12-22 | $6.05 | $7.34 | 300 |
| 2025-12-19 | $5.95 | $7.22 | 0 |
| 2025-12-18 | $5.95 | $7.22 | 0 |
| 2025-12-17 | $5.95 | $7.22 | 0 |
| 2025-12-16 | $5.95 | $7.22 | 0 |
| 2025-12-15 | $5.95 | $7.22 | 0 |
| 2025-12-12 | $5.95 | $7.22 | 0 |
| 2025-12-11 | $5.95 | $7.22 | 0 |
| 2025-12-10 | $5.95 | $7.22 | 26,800 |
| 2025-12-09 | $6.59 | $8.00 | 0 |
| 2025-12-08 | $6.59 | $8.00 | 0 |
| 2025-12-05 | $6.59 | $8.00 | 0 |
| 2025-12-04 | $6.59 | $8.00 | 0 |
| 2025-12-03 | $6.59 | $8.00 | 0 |
| 2025-12-02 | $6.59 | $8.00 | 0 |
| 2025-12-01 | $6.59 | $8.00 | 0 |
| 2025-11-28 | $6.59 | $8.00 | 0 |
| 2025-11-26 | $6.59 | $8.00 | 0 |
| 2025-11-25 | $6.59 | $8.00 | 0 |
| 2025-11-24 | $6.59 | $8.00 | 0 |
| 2025-11-21 | $6.59 | $8.00 | 0 |
| 2025-11-20 | $6.59 | $8.00 | 200 |
| 2025-11-19 | $6.54 | $7.94 | 500 |
| 2025-11-18 | $7.23 | $8.78 | 0 |
| 2025-11-17 | $7.23 | $8.78 | 0 |
| 2025-11-14 | $7.23 | $8.78 | 0 |
| 2025-11-13 | $7.23 | $8.78 | 0 |
| 2025-11-12 | $7.23 | $8.78 | 0 |
| 2025-11-11 | $7.23 | $8.78 | 0 |
| 2025-11-10 | $7.23 | $8.78 | 0 |
| 2025-11-07 | $7.23 | $8.78 | 800 |
| 2025-11-06 | $7.60 | $9.22 | 0 |
| 2025-11-05 | $7.60 | $9.22 | 0 |
| 2025-11-04 | $7.60 | $9.22 | 0 |
| 2025-11-03 | $7.60 | $9.22 | 0 |
| 2025-10-31 | $7.60 | $9.22 | 0 |
| 2025-10-30 | $7.60 | $9.22 | 0 |
| 2025-10-29 | $7.60 | $9.22 | 0 |
| 2025-10-28 | $7.60 | $9.22 | 0 |
| 2025-10-27 | $7.60 | $9.22 | 0 |
| 2025-10-24 | $7.60 | $9.22 | 0 |
| 2025-10-23 | $7.60 | $9.22 | 0 |
| 2025-10-22 | $7.60 | $9.22 | 300 |
| 2025-10-21 | $7.70 | $9.35 | 0 |
| 2025-10-20 | $7.70 | $9.35 | 0 |
| 2025-10-17 | $7.70 | $9.35 | 0 |
| 2025-10-16 | $7.70 | $9.35 | 0 |
| 2025-10-15 | $7.70 | $9.35 | 0 |
| 2025-10-14 | $7.70 | $9.35 | 0 |
| 2025-10-13 | $7.70 | $9.35 | 0 |
| 2025-10-10 | $7.70 | $9.35 | 0 |
| 2025-10-09 | $7.70 | $9.35 | 0 |
| 2025-10-08 | $7.70 | $9.35 | 0 |
| 2025-10-07 | $7.70 | $9.35 | 0 |
| 2025-10-06 | $7.70 | $9.35 | 0 |
| 2025-10-03 | $7.70 | $9.35 | 0 |
| 2025-10-02 | $7.70 | $9.35 | 0 |
| 2025-10-01 | $7.70 | $9.35 | 0 |
| 2025-09-30 | $7.70 | $9.35 | 0 |
| 2025-09-29 | $7.70 | $9.35 | 0 |
| 2025-09-26 | $7.70 | $9.35 | 500 |
| 2025-09-25 | $7.35 | $8.92 | 3,000 |
| 2025-09-24 | $7.42 | $9.01 | 0 |
| 2025-09-23 | $7.42 | $9.01 | 0 |
| 2025-09-22 | $7.42 | $9.01 | 400 |
| 2025-09-19 | $7.80 | $9.47 | 200 |
| 2025-09-18 | $7.45 | $9.04 | 800 |
| 2025-09-17 | $7.46 | $9.05 | 0 |
| 2025-09-16 | $7.46 | $9.05 | 0 |
| 2025-09-15 | $7.46 | $9.05 | 0 |
| 2025-09-12 | $7.46 | $9.05 | 0 |
| 2025-09-11 | $7.46 | $9.05 | 0 |
| 2025-09-10 | $7.46 | $9.05 | 600 |
| 2025-09-09 | $7.30 | $8.86 | 0 |
| 2025-09-08 | $7.30 | $8.86 | 0 |
| 2025-09-05 | $7.30 | $8.86 | 0 |
| 2025-09-04 | $7.30 | $8.86 | 0 |
| 2025-09-03 | $7.30 | $8.86 | 0 |
| 2025-09-02 | $7.30 | $8.86 | 0 |
| 2025-08-29 | $7.30 | $8.86 | 0 |
| 2025-08-28 | $7.30 | $8.86 | 600 |
| 2025-08-27 | $7.60 | $9.22 | 0 |
| 2025-08-26 | $7.60 | $9.22 | 800 |
| 2025-08-25 | $7.21 | $8.75 | 0 |
| 2025-08-22 | $7.21 | $8.75 | 0 |
| 2025-08-21 | $7.21 | $8.75 | 0 |
| 2025-08-20 | $7.21 | $8.75 | 0 |
| 2025-08-19 | $7.21 | $8.75 | 0 |
| 2025-08-18 | $7.21 | $8.75 | 0 |
| 2025-08-15 | $7.21 | $8.75 | 0 |
| 2025-08-14 | $7.21 | $8.75 | 0 |
| 2025-08-13 | $7.21 | $8.71 | 0 |
| 2025-08-12 | $7.21 | $8.71 | 100 |
| 2025-08-11 | $6.97 | $8.42 | 100 |
| 2025-08-08 | $7.28 | $8.79 | 0 |
| 2025-08-07 | $7.28 | $8.79 | 0 |
| 2025-08-06 | $7.28 | $8.79 | 0 |
| 2025-08-05 | $7.28 | $8.79 | 0 |
| 2025-08-04 | $7.28 | $8.79 | 200 |
| 2025-08-01 | $6.92 | $8.36 | 0 |
| 2025-07-31 | $6.92 | $8.36 | 0 |
| 2025-07-30 | $6.92 | $8.36 | 0 |
| 2025-07-29 | $6.92 | $8.36 | 300 |
| 2025-07-28 | $6.94 | $8.38 | 6,900 |
| 2025-07-25 | $7.37 | $8.90 | 0 |
| 2025-07-24 | $7.37 | $8.90 | 0 |
| 2025-07-23 | $7.37 | $8.90 | 0 |
| 2025-07-22 | $7.37 | $8.90 | 0 |
| 2025-07-21 | $7.37 | $8.90 | 0 |
| 2025-07-18 | $7.37 | $8.90 | 0 |
| 2025-07-17 | $7.37 | $8.90 | 100 |
| 2025-07-16 | $7.35 | $8.88 | 0 |
| 2025-07-15 | $7.35 | $8.88 | 12,900 |
| 2025-07-14 | $7.76 | $9.37 | 0 |
| 2025-07-11 | $7.76 | $9.37 | 0 |
| 2025-07-10 | $7.76 | $9.37 | 0 |
| 2025-07-09 | $7.76 | $9.37 | 0 |
| 2025-07-08 | $7.76 | $9.37 | 0 |
| 2025-07-07 | $7.76 | $9.37 | 0 |
| 2025-07-03 | $7.76 | $9.37 | 0 |
| 2025-07-02 | $7.76 | $9.37 | 500 |
| 2025-07-01 | $7.80 | $9.42 | 3,000 |
| 2025-06-30 | $7.71 | $9.31 | 0 |
| 2025-06-27 | $7.71 | $9.31 | 400 |
| 2025-06-26 | $8.03 | $9.70 | 500 |
| 2025-06-25 | $7.46 | $9.01 | 0 |
| 2025-06-24 | $7.46 | $9.01 | 26,800 |
| 2025-06-23 | $6.42 | $7.75 | 0 |
| 2025-06-20 | $6.42 | $7.75 | 0 |
| 2025-06-18 | $6.42 | $7.75 | 0 |
| 2025-06-17 | $6.42 | $7.75 | 0 |
| 2025-06-16 | $6.42 | $7.75 | 0 |
| 2025-06-13 | $6.42 | $7.75 | 0 |
| 2025-06-12 | $6.42 | $7.75 | 0 |
| 2025-06-11 | $6.42 | $7.75 | 0 |
| 2025-06-10 | $6.42 | $7.75 | 0 |
| 2025-06-09 | $6.42 | $7.75 | 0 |
| 2025-06-06 | $6.42 | $7.75 | 0 |
| 2025-06-05 | $6.42 | $7.75 | 0 |
| 2025-06-04 | $6.42 | $7.75 | 0 |
| 2025-06-03 | $6.42 | $7.75 | 0 |
| 2025-06-02 | $6.42 | $7.75 | 0 |
| 2025-05-30 | $6.42 | $7.75 | 5,200 |
| 2025-05-29 | $6.16 | $7.44 | 0 |
| 2025-05-28 | $6.16 | $7.44 | 0 |
| 2025-05-27 | $6.16 | $7.44 | 400 |
| 2025-05-23 | $5.25 | $6.34 | 0 |
| 2025-05-22 | $5.25 | $6.34 | 0 |
| 2025-05-21 | $5.25 | $6.34 | 0 |
| 2025-05-20 | $5.25 | $6.34 | 0 |
| 2025-05-19 | $5.25 | $6.34 | 0 |
| 2025-05-16 | $5.25 | $6.34 | 0 |
| 2025-05-15 | $5.25 | $6.34 | 0 |
| 2025-05-14 | $5.25 | $6.34 | 0 |
| 2025-05-13 | $5.25 | $6.34 | 200 |
| 2025-05-12 | $5.57 | $6.73 | 0 |
| 2025-05-09 | $5.57 | $6.73 | 0 |
| 2025-05-08 | $5.57 | $6.73 | 0 |
| 2025-05-07 | $5.57 | $6.73 | 300 |
| 2025-05-06 | $5.40 | $6.52 | 400 |
| 2025-05-05 | $5.40 | $6.52 | 0 |
| 2025-05-02 | $5.40 | $6.52 | 0 |
| 2025-05-01 | $5.40 | $6.52 | 0 |
| 2025-04-30 | $5.40 | $6.52 | 400 |
| 2025-04-29 | $5.20 | $6.28 | 0 |
| 2025-04-28 | $5.20 | $6.28 | 200 |
| 2025-04-25 | $5.11 | $6.17 | 500 |
| 2025-04-24 | $4.55 | $5.49 | 0 |
| 2025-04-23 | $4.55 | $5.49 | 0 |
| 2025-04-22 | $4.55 | $5.49 | 0 |
| 2025-04-21 | $4.55 | $5.49 | 0 |
| 2025-04-17 | $4.55 | $5.49 | 0 |
| 2025-04-16 | $4.55 | $5.49 | 0 |
| 2025-04-15 | $4.55 | $5.49 | 0 |
| 2025-04-14 | $4.55 | $5.49 | 0 |
| 2025-04-11 | $4.55 | $5.49 | 0 |
| 2025-04-10 | $4.55 | $5.49 | 0 |
| 2025-04-09 | $4.55 | $5.49 | 0 |
| 2025-04-08 | $4.55 | $5.49 | 400 |
| 2025-04-07 | $4.55 | $5.49 | 300 |
| 2025-04-04 | $5.11 | $6.17 | 0 |
| 2025-04-03 | $5.11 | $6.17 | 0 |
| 2025-04-02 | $5.11 | $6.17 | 500 |
| 2025-04-01 | $4.85 | $5.86 | 0 |
| 2025-03-31 | $4.85 | $5.86 | 0 |
| 2025-03-28 | $4.85 | $5.86 | 0 |
| 2025-03-27 | $4.85 | $5.86 | 0 |
| 2025-03-26 | $4.85 | $5.86 | 0 |
| 2025-03-25 | $4.85 | $5.86 | 400 |
| 2025-03-24 | $4.65 | $5.61 | 0 |
| 2025-03-21 | $4.65 | $5.61 | 200 |
| 2025-03-20 | $5.38 | $6.50 | 0 |
| 2025-03-19 | $5.38 | $6.41 | 0 |
| 2025-03-18 | $5.38 | $6.41 | 0 |
| 2025-03-17 | $5.38 | $6.41 | 0 |
| 2025-03-14 | $5.38 | $6.41 | 1,300 |
| 2025-03-13 | $4.85 | $5.78 | 300 |
| 2025-03-12 | $4.85 | $5.78 | 4,300 |
| 2025-03-11 | $5.43 | $6.47 | 400 |
| 2025-03-10 | $5.43 | $6.47 | 0 |
| 2025-03-07 | $5.43 | $6.47 | 0 |
| 2025-03-06 | $5.43 | $6.47 | 3,800 |
| 2025-03-05 | $5.40 | $6.44 | 74,600 |
| 2025-03-04 | $5.38 | $6.41 | 1,100 |
| 2025-03-03 | $4.85 | $5.78 | 300 |
| 2025-02-28 | $4.85 | $5.78 | 300 |
| 2025-02-27 | $5.00 | $5.96 | 200 |
| 2025-02-26 | $5.00 | $5.96 | 4,600 |
| 2025-02-25 | $4.77 | $5.69 | 200 |
| 2025-02-24 | $4.77 | $5.69 | 0 |
| 2025-02-21 | $4.77 | $5.69 | 0 |
| 2025-02-20 | $4.77 | $5.69 | 0 |
| 2025-02-19 | $4.77 | $5.69 | 0 |
| 2025-02-18 | $4.77 | $5.69 | 43,600 |
| 2025-02-14 | $3.86 | $4.60 | 0 |
| 2025-02-13 | $3.86 | $4.60 | 0 |
| 2025-02-12 | $3.86 | $4.60 | 1,800 |
| 2025-02-11 | $3.82 | $4.55 | 1,900 |
| 2025-02-10 | $3.95 | $4.71 | 1,200 |
| 2025-02-07 | $4.42 | $5.27 | 0 |
| 2025-02-06 | $4.42 | $5.27 | 0 |
| 2025-02-05 | $4.42 | $5.27 | 0 |
| 2025-02-04 | $4.42 | $5.27 | 0 |
| 2025-02-03 | $4.42 | $5.27 | 0 |
| 2025-01-31 | $4.42 | $5.27 | 0 |
| 2025-01-30 | $4.42 | $5.27 | 0 |
| 2025-01-29 | $4.42 | $5.27 | 0 |
| 2025-01-28 | $4.42 | $5.27 | 0 |
| 2025-01-27 | $4.42 | $5.27 | 0 |
| 2025-01-24 | $4.42 | $5.27 | 0 |
| 2025-01-23 | $4.42 | $5.27 | 0 |
| 2025-01-22 | $4.42 | $5.27 | 0 |
| 2025-01-21 | $4.42 | $5.27 | 0 |
| 2025-01-17 | $4.42 | $5.27 | 0 |
| 2025-01-16 | $4.42 | $5.27 | 0 |
| 2025-01-15 | $4.42 | $5.27 | 0 |
| 2025-01-14 | $4.42 | $5.27 | 0 |
| 2025-01-13 | $4.42 | $5.27 | 0 |
| 2025-01-10 | $4.42 | $5.27 | 0 |
| 2025-01-08 | $4.42 | $5.27 | 0 |
| 2025-01-07 | $4.42 | $5.27 | 0 |
| 2025-01-06 | $4.42 | $5.27 | 0 |
| 2025-01-03 | $4.42 | $5.27 | 0 |
| 2025-01-02 | $4.42 | $5.27 | 0 |