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
- 2024-08-15 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 | $9.94 | $10.52 | 1,000 |
| 2025-12-30 | $10.29 | $10.88 | 7,100 |
| 2025-12-29 | $10.48 | $11.09 | 6,900 |
| 2025-12-26 | $11.00 | $11.64 | 500 |
| 2025-12-24 | $10.55 | $11.16 | 6,600 |
| 2025-12-23 | $10.29 | $10.89 | 500 |
| 2025-12-22 | $10.34 | $10.95 | 2,700 |
| 2025-12-19 | $10.49 | $11.10 | 3,100 |
| 2025-12-18 | $10.01 | $10.59 | 2,500 |
| 2025-12-17 | $9.94 | $10.52 | 11,700 |
| 2025-12-16 | $9.89 | $10.47 | 9,100 |
| 2025-12-15 | $10.09 | $10.68 | 1,600 |
| 2025-12-12 | $10.43 | $11.04 | 1,600 |
| 2025-12-11 | $10.05 | $10.64 | 1,600 |
| 2025-12-10 | $9.81 | $10.38 | 1,500 |
| 2025-12-09 | $9.89 | $10.47 | 800 |
| 2025-12-08 | $10.23 | $10.82 | 900 |
| 2025-12-05 | $10.55 | $11.16 | 800 |
| 2025-12-04 | $10.55 | $11.16 | 800 |
| 2025-12-03 | $10.33 | $10.93 | 700 |
| 2025-12-02 | $10.55 | $11.16 | 2,600 |
| 2025-12-01 | $9.83 | $10.40 | 600 |
| 2025-11-28 | $10.21 | $10.80 | 600 |
| 2025-11-26 | $10.50 | $11.11 | 1,400 |
| 2025-11-25 | $9.91 | $10.49 | 2,000 |
| 2025-11-24 | $10.41 | $11.02 | 7,000 |
| 2025-11-21 | $10.48 | $11.09 | 12,000 |
| 2025-11-20 | $10.20 | $10.79 | 3,800 |
| 2025-11-19 | $10.07 | $10.66 | 1,700 |
| 2025-11-18 | $10.36 | $10.96 | 400 |
| 2025-11-17 | $10.41 | $11.02 | 3,200 |
| 2025-11-14 | $10.70 | $11.32 | 2,100 |
| 2025-11-13 | $10.58 | $11.20 | 600 |
| 2025-11-12 | $10.88 | $11.51 | 600 |
| 2025-11-11 | $10.40 | $11.01 | 18,600 |
| 2025-11-10 | $10.20 | $10.79 | 1,900 |
| 2025-11-07 | $9.99 | $10.57 | 1,900 |
| 2025-11-06 | $10.14 | $10.73 | 3,800 |
| 2025-11-05 | $10.06 | $10.65 | 700 |
| 2025-11-04 | $9.95 | $10.53 | 2,100 |
| 2025-11-03 | $10.04 | $10.62 | 1,100 |
| 2025-10-31 | $9.84 | $10.41 | 600 |
| 2025-10-30 | $9.70 | $10.26 | 600 |
| 2025-10-29 | $10.08 | $10.67 | 2,100 |
| 2025-10-28 | $10.26 | $10.86 | 2,300 |
| 2025-10-27 | $9.88 | $10.45 | 700 |
| 2025-10-24 | $9.75 | $10.31 | 900 |
| 2025-10-23 | $9.72 | $10.29 | 10,800 |
| 2025-10-22 | $9.95 | $10.53 | 1,400 |
| 2025-10-21 | $9.98 | $10.56 | 1,100 |
| 2025-10-20 | $9.93 | $10.51 | 3,300 |
| 2025-10-17 | $9.52 | $10.07 | 800 |
| 2025-10-16 | $9.20 | $9.74 | 1,900 |
| 2025-10-15 | $9.48 | $10.03 | 1,900 |
| 2025-10-14 | $9.74 | $10.30 | 900 |
| 2025-10-13 | $9.84 | $10.41 | 900 |
| 2025-10-10 | $10.02 | $10.60 | 2,200 |
| 2025-10-09 | $10.34 | $10.94 | 1,600 |
| 2025-10-08 | $9.54 | $10.10 | 800 |
| 2025-10-07 | $9.55 | $10.10 | 1,100 |
| 2025-10-06 | $9.57 | $10.12 | 900 |
| 2025-10-03 | $9.72 | $10.29 | 1,300 |
| 2025-10-02 | $9.70 | $10.26 | 600 |
| 2025-10-01 | $9.65 | $10.21 | 0 |
| 2025-09-30 | $9.65 | $10.21 | 1,800 |
| 2025-09-29 | $9.83 | $10.40 | 1,900 |
| 2025-09-26 | $9.54 | $10.10 | 2,900 |
| 2025-09-25 | $9.20 | $9.74 | 2,700 |
| 2025-09-24 | $9.35 | $9.89 | 2,300 |
| 2025-09-23 | $9.31 | $9.85 | 13,800 |
| 2025-09-22 | $9.78 | $10.35 | 1,100 |
| 2025-09-19 | $9.32 | $9.86 | 1,000 |
| 2025-09-18 | $9.30 | $9.84 | 6,100 |
| 2025-09-17 | $9.56 | $10.11 | 1,100 |
| 2025-09-16 | $9.77 | $10.34 | 0 |
| 2025-09-15 | $9.77 | $10.34 | 700 |
| 2025-09-12 | $10.09 | $10.68 | 1,300 |
| 2025-09-11 | $10.96 | $11.60 | 2,100 |
| 2025-09-10 | $9.94 | $10.52 | 2,800 |
| 2025-09-09 | $9.44 | $9.98 | 900 |
| 2025-09-08 | $9.48 | $10.03 | 400 |
| 2025-09-05 | $9.65 | $10.21 | 22,400 |
| 2025-09-04 | $9.60 | $10.16 | 1,200 |
| 2025-09-03 | $9.28 | $9.82 | 700 |
| 2025-09-02 | $9.14 | $9.67 | 18,900 |
| 2025-08-29 | $9.38 | $9.93 | 600 |
| 2025-08-28 | $9.42 | $9.96 | 2,500 |
| 2025-08-27 | $9.56 | $10.12 | 1,300 |
| 2025-08-26 | $9.61 | $10.17 | 1,000 |
| 2025-08-25 | $9.40 | $9.95 | 800 |
| 2025-08-22 | $9.31 | $9.85 | 1,100 |
| 2025-08-21 | $9.69 | $10.25 | 5,400 |
| 2025-08-20 | $9.65 | $10.21 | 600 |
| 2025-08-19 | $9.20 | $9.74 | 1,900 |
| 2025-08-18 | $9.40 | $9.95 | 0 |
| 2025-08-15 | $9.40 | $9.95 | 5,800 |
| 2025-08-14 | $9.62 | $10.17 | 800 |
| 2025-08-13 | $9.72 | $10.28 | 2,300 |
| 2025-08-12 | $9.44 | $9.99 | 2,800 |
| 2025-08-11 | $9.25 | $9.79 | 12,400 |
| 2025-08-08 | $9.22 | $9.76 | 1,000 |
| 2025-08-07 | $9.54 | $10.10 | 1,100 |
| 2025-08-06 | $9.19 | $9.73 | 3,300 |
| 2025-08-05 | $9.17 | $9.70 | 600 |
| 2025-08-04 | $8.97 | $9.49 | 1,500 |
| 2025-08-01 | $9.02 | $9.54 | 600 |
| 2025-07-31 | $8.95 | $9.47 | 500 |
| 2025-07-30 | $9.48 | $10.03 | 600 |
| 2025-07-29 | $9.82 | $10.39 | 900 |
| 2025-07-28 | $8.83 | $9.34 | 1,000 |
| 2025-07-25 | $9.40 | $9.95 | 0 |
| 2025-07-24 | $9.40 | $9.95 | 2,100 |
| 2025-07-23 | $9.28 | $9.82 | 0 |
| 2025-07-22 | $9.28 | $9.82 | 400 |
| 2025-07-21 | $9.02 | $9.55 | 1,600 |
| 2025-07-18 | $8.96 | $9.48 | 500 |
| 2025-07-17 | $9.16 | $9.69 | 2,300 |
| 2025-07-16 | $8.78 | $9.29 | 800 |
| 2025-07-15 | $8.90 | $9.42 | 0 |
| 2025-07-14 | $8.90 | $9.42 | 700 |
| 2025-07-11 | $9.34 | $9.88 | 6,000 |
| 2025-07-10 | $9.03 | $9.56 | 700 |
| 2025-07-09 | $8.83 | $9.34 | 1,700 |
| 2025-07-08 | $8.79 | $9.30 | 400 |
| 2025-07-07 | $8.67 | $9.17 | 600 |
| 2025-07-03 | $9.04 | $9.57 | 400 |
| 2025-07-02 | $8.70 | $9.21 | 600 |
| 2025-07-01 | $8.72 | $9.23 | 1,400 |
| 2025-06-30 | $8.73 | $9.24 | 1,100 |
| 2025-06-27 | $8.74 | $9.25 | 1,500 |
| 2025-06-26 | $8.87 | $9.39 | 1,300 |
| 2025-06-25 | $8.82 | $9.33 | 800 |
| 2025-06-24 | $8.33 | $8.82 | 1,900 |
| 2025-06-23 | $8.94 | $9.46 | 10,700 |
| 2025-06-20 | $8.33 | $8.81 | 1,100 |
| 2025-06-18 | $8.50 | $8.99 | 2,000 |
| 2025-06-17 | $8.36 | $8.84 | 16,300 |
| 2025-06-16 | $8.41 | $8.90 | 1,000 |
| 2025-06-13 | $8.45 | $8.94 | 1,300 |
| 2025-06-12 | $8.74 | $9.25 | 11,100 |
| 2025-06-11 | $8.55 | $9.05 | 1,300 |
| 2025-06-10 | $8.38 | $8.86 | 800 |
| 2025-06-09 | $8.39 | $8.88 | 500 |
| 2025-06-06 | $8.47 | $8.96 | 2,100 |
| 2025-06-05 | $8.46 | $8.95 | 1,500 |
| 2025-06-04 | $8.68 | $9.19 | 3,800 |
| 2025-06-03 | $8.43 | $8.92 | 31,400 |
| 2025-06-02 | $8.37 | $8.86 | 6,200 |
| 2025-05-30 | $8.60 | $9.10 | 14,800 |
| 2025-05-29 | $8.25 | $8.73 | 5,500 |
| 2025-05-28 | $8.28 | $8.76 | 6,900 |
| 2025-05-27 | $8.09 | $8.20 | 1,400 |
| 2025-05-23 | $8.41 | $8.52 | 600 |
| 2025-05-22 | $8.25 | $8.36 | 800 |
| 2025-05-21 | $8.36 | $8.47 | 1,400 |
| 2025-05-20 | $8.33 | $8.44 | 2,500 |
| 2025-05-19 | $8.28 | $8.39 | 600 |
| 2025-05-16 | $8.44 | $8.55 | 1,200 |
| 2025-05-15 | $8.10 | $8.21 | 5,300 |
| 2025-05-14 | $8.04 | $8.15 | 1,900 |
| 2025-05-13 | $7.96 | $8.07 | 4,100 |
| 2025-05-12 | $8.58 | $8.69 | 2,200 |
| 2025-05-09 | $8.20 | $8.31 | 1,400 |
| 2025-05-08 | $8.50 | $8.61 | 2,300 |
| 2025-05-07 | $8.31 | $8.42 | 1,700 |
| 2025-05-06 | $8.15 | $8.26 | 1,400 |
| 2025-05-05 | $8.40 | $8.51 | 3,500 |
| 2025-05-02 | $8.00 | $8.11 | 1,200 |
| 2025-05-01 | $8.62 | $8.73 | 0 |
| 2025-04-30 | $8.62 | $8.73 | 2,100 |
| 2025-04-29 | $8.03 | $8.14 | 2,600 |
| 2025-04-28 | $8.07 | $8.17 | 1,200 |
| 2025-04-25 | $8.33 | $8.44 | 2,300 |
| 2025-04-24 | $8.02 | $8.13 | 2,900 |
| 2025-04-23 | $8.07 | $8.18 | 1,700 |
| 2025-04-22 | $7.89 | $7.99 | 38,900 |
| 2025-04-21 | $7.78 | $7.88 | 7,400 |
| 2025-04-17 | $7.69 | $7.79 | 10,700 |
| 2025-04-16 | $8.23 | $8.34 | 2,200 |
| 2025-04-15 | $7.71 | $7.81 | 6,300 |
| 2025-04-14 | $7.86 | $7.96 | 10,400 |
| 2025-04-11 | $7.97 | $8.08 | 4,900 |
| 2025-04-10 | $7.69 | $7.79 | 16,200 |
| 2025-04-09 | $7.54 | $7.64 | 7,700 |
| 2025-04-08 | $7.62 | $7.72 | 13,600 |
| 2025-04-07 | $7.54 | $7.64 | 13,000 |
| 2025-04-04 | $7.65 | $7.75 | 3,700 |
| 2025-04-03 | $8.00 | $8.11 | 1,600 |
| 2025-04-02 | $8.26 | $8.37 | 1,200 |
| 2025-04-01 | $8.52 | $8.63 | 3,900 |
| 2025-03-31 | $8.57 | $8.68 | 3,300 |
| 2025-03-28 | $7.96 | $8.07 | 2,300 |
| 2025-03-27 | $8.52 | $8.63 | 4,900 |
| 2025-03-26 | $8.60 | $8.71 | 1,800 |
| 2025-03-25 | $8.55 | $8.66 | 2,400 |
| 2025-03-24 | $8.45 | $8.56 | 7,100 |
| 2025-03-21 | $8.59 | $8.70 | 2,500 |
| 2025-03-20 | $8.81 | $8.93 | 3,300 |
| 2025-03-19 | $9.24 | $9.36 | 1,100 |
| 2025-03-18 | $9.19 | $9.31 | 2,900 |
| 2025-03-17 | $8.74 | $8.86 | 3,100 |
| 2025-03-14 | $8.80 | $8.92 | 1,700 |
| 2025-03-13 | $9.23 | $9.35 | 1,200 |
| 2025-03-12 | $9.02 | $9.14 | 16,600 |
| 2025-03-11 | $9.21 | $9.33 | 2,400 |
| 2025-03-10 | $9.31 | $9.43 | 3,000 |
| 2025-03-07 | $8.57 | $8.68 | 1,200 |
| 2025-03-06 | $9.60 | $9.73 | 1,800 |
| 2025-03-05 | $9.61 | $9.74 | 1,700 |
| 2025-03-04 | $9.17 | $9.29 | 1,700 |
| 2025-03-03 | $8.90 | $9.02 | 3,100 |
| 2025-02-28 | $9.14 | $9.26 | 800 |
| 2025-02-27 | $8.94 | $9.06 | 2,100 |
| 2025-02-26 | $8.69 | $8.80 | 2,000 |
| 2025-02-25 | $9.05 | $9.17 | 3,200 |
| 2025-02-24 | $8.38 | $8.49 | 6,200 |
| 2025-02-21 | $8.81 | $8.93 | 1,200 |
| 2025-02-20 | $8.70 | $8.82 | 1,000 |
| 2025-02-19 | $8.78 | $8.90 | 1,300 |
| 2025-02-18 | $8.54 | $8.65 | 4,200 |
| 2025-02-14 | $8.30 | $8.41 | 1,600 |
| 2025-02-13 | $8.26 | $8.37 | 2,600 |
| 2025-02-12 | $8.20 | $8.30 | 1,100 |
| 2025-02-11 | $8.19 | $8.29 | 2,100 |
| 2025-02-10 | $8.25 | $8.36 | 19,900 |
| 2025-02-07 | $8.32 | $8.43 | 1,100 |
| 2025-02-06 | $8.43 | $8.54 | 5,000 |
| 2025-02-05 | $7.95 | $8.06 | 4,400 |
| 2025-02-04 | $8.16 | $8.27 | 4,600 |
| 2025-02-03 | $8.32 | $8.43 | 500 |
| 2025-01-31 | $8.45 | $8.56 | 62,700 |
| 2025-01-30 | $8.65 | $8.76 | 1,400 |
| 2025-01-29 | $8.39 | $8.50 | 3,500 |
| 2025-01-28 | $8.05 | $8.16 | 3,800 |
| 2025-01-27 | $8.39 | $8.50 | 1,900 |
| 2025-01-24 | $8.13 | $8.24 | 7,500 |
| 2025-01-23 | $8.48 | $8.59 | 2,900 |
| 2025-01-22 | $8.20 | $8.31 | 6,300 |
| 2025-01-21 | $8.57 | $8.68 | 13,700 |
| 2025-01-17 | $8.76 | $8.88 | 2,600 |
| 2025-01-16 | $8.09 | $8.19 | 5,900 |
| 2025-01-15 | $8.27 | $8.38 | 14,800 |
| 2025-01-14 | $7.98 | $8.09 | 1,300 |
| 2025-01-13 | $8.04 | $8.15 | 3,800 |
| 2025-01-10 | $7.92 | $8.02 | 1,900 |
| 2025-01-08 | $7.91 | $8.01 | 3,300 |
| 2025-01-07 | $7.92 | $8.02 | 1,500 |
| 2025-01-06 | $8.07 | $8.18 | 1,900 |
| 2025-01-03 | $8.03 | $8.14 | 1,700 |
| 2025-01-02 | $7.97 | $8.08 | 3,800 |