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
- 2022-04-05 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 | $10.01 | $10.01 | 192,700 |
| 2025-12-30 | $10.19 | $10.19 | 345,600 |
| 2025-12-29 | $9.96 | $9.96 | 189,800 |
| 2025-12-26 | $10.34 | $10.34 | 22,400 |
| 2025-12-24 | $9.97 | $9.97 | 14,700 |
| 2025-12-23 | $10.04 | $10.04 | 223,200 |
| 2025-12-22 | $9.77 | $9.77 | 537,200 |
| 2025-12-19 | $9.53 | $9.53 | 253,000 |
| 2025-12-18 | $9.30 | $9.30 | 140,100 |
| 2025-12-17 | $9.35 | $9.35 | 277,700 |
| 2025-12-16 | $9.48 | $9.48 | 321,400 |
| 2025-12-15 | $9.73 | $9.73 | 221,300 |
| 2025-12-12 | $9.59 | $9.59 | 79,700 |
| 2025-12-11 | $9.75 | $9.75 | 209,000 |
| 2025-12-10 | $9.57 | $9.57 | 356,000 |
| 2025-12-09 | $9.37 | $9.37 | 302,000 |
| 2025-12-08 | $9.41 | $9.41 | 359,400 |
| 2025-12-05 | $9.44 | $9.44 | 542,000 |
| 2025-12-04 | $9.26 | $9.26 | 114,600 |
| 2025-12-03 | $9.28 | $9.28 | 345,000 |
| 2025-12-02 | $8.55 | $8.55 | 145,100 |
| 2025-12-01 | $8.78 | $8.78 | 83,000 |
| 2025-11-28 | $8.84 | $8.84 | 186,300 |
| 2025-11-26 | $8.46 | $8.46 | 41,900 |
| 2025-11-25 | $8.35 | $8.35 | 268,800 |
| 2025-11-24 | $8.35 | $8.35 | 1,108,500 |
| 2025-11-21 | $7.80 | $7.80 | 78,500 |
| 2025-11-20 | $7.59 | $7.59 | 779,400 |
| 2025-11-19 | $8.11 | $8.11 | 598,600 |
| 2025-11-18 | $8.06 | $8.06 | 227,000 |
| 2025-11-17 | $8.56 | $8.56 | 82,300 |
| 2025-11-14 | $8.66 | $8.66 | 17,600 |
| 2025-11-13 | $8.65 | $8.65 | 895,400 |
| 2025-11-12 | $9.00 | $9.00 | 574,600 |
| 2025-11-11 | $8.70 | $8.70 | 181,000 |
| 2025-11-10 | $8.78 | $8.78 | 61,000 |
| 2025-11-07 | $8.68 | $8.68 | 134,200 |
| 2025-11-06 | $8.50 | $8.50 | 91,800 |
| 2025-11-05 | $8.41 | $8.41 | 167,200 |
| 2025-11-04 | $8.15 | $8.15 | 284,600 |
| 2025-11-03 | $8.73 | $8.73 | 95,500 |
| 2025-10-31 | $8.91 | $8.91 | 242,600 |
| 2025-10-30 | $8.44 | $8.44 | 109,400 |
| 2025-10-29 | $8.84 | $8.84 | 252,200 |
| 2025-10-28 | $8.42 | $8.42 | 401,000 |
| 2025-10-27 | $8.09 | $8.09 | 1,744,200 |
| 2025-10-24 | $8.20 | $8.20 | 108,000 |
| 2025-10-23 | $8.14 | $8.14 | 39,600 |
| 2025-10-22 | $7.85 | $7.85 | 18,300 |
| 2025-10-21 | $7.86 | $7.86 | 515,100 |
| 2025-10-20 | $8.21 | $8.21 | 3,978,200 |
| 2025-10-17 | $7.93 | $7.93 | 259,300 |
| 2025-10-16 | $8.23 | $8.23 | 771,900 |
| 2025-10-15 | $9.13 | $9.13 | 515,900 |
| 2025-10-14 | $8.89 | $8.89 | 584,100 |
| 2025-10-13 | $9.56 | $9.56 | 15,100 |
| 2025-10-10 | $9.08 | $9.08 | 1,387,900 |
| 2025-10-09 | $9.48 | $9.48 | 708,400 |
| 2025-10-08 | $9.84 | $9.84 | 284,000 |
| 2025-10-07 | $8.95 | $8.95 | 43,200 |
| 2025-10-06 | $8.98 | $8.98 | 126,000 |
| 2025-10-03 | $9.04 | $9.04 | 425,400 |
| 2025-10-02 | $8.86 | $8.86 | 536,800 |
| 2025-10-01 | $8.75 | $8.75 | 520,900 |
| 2025-09-30 | $8.50 | $8.50 | 146,600 |
| 2025-09-29 | $8.63 | $8.63 | 301,900 |
| 2025-09-26 | $8.13 | $8.13 | 572,900 |
| 2025-09-25 | $8.01 | $8.01 | 364,900 |
| 2025-09-24 | $8.27 | $8.27 | 2,371,500 |
| 2025-09-23 | $7.43 | $7.43 | 184,400 |
| 2025-09-22 | $7.51 | $7.51 | 519,400 |
| 2025-09-19 | $7.39 | $7.39 | 618,400 |
| 2025-09-18 | $7.19 | $7.19 | 333,400 |
| 2025-09-17 | $7.30 | $7.30 | 327,500 |
| 2025-09-16 | $7.44 | $7.44 | 57,800 |
| 2025-09-15 | $7.55 | $7.55 | 143,600 |
| 2025-09-12 | $7.49 | $7.49 | 404,200 |
| 2025-09-11 | $7.53 | $7.53 | 239,100 |
| 2025-09-10 | $7.33 | $7.33 | 737,300 |
| 2025-09-09 | $7.33 | $7.33 | 276,400 |
| 2025-09-08 | $7.23 | $7.23 | 27,800 |
| 2025-09-05 | $7.12 | $7.12 | 121,100 |
| 2025-09-04 | $6.93 | $6.93 | 238,900 |
| 2025-09-03 | $7.12 | $7.12 | 105,000 |
| 2025-09-02 | $6.81 | $6.81 | 127,700 |
| 2025-08-29 | $7.15 | $7.15 | 85,200 |
| 2025-08-28 | $7.03 | $7.03 | 67,400 |
| 2025-08-27 | $7.09 | $7.09 | 2,409,900 |
| 2025-08-26 | $7.03 | $7.03 | 103,100 |
| 2025-08-25 | $6.98 | $6.98 | 451,200 |
| 2025-08-22 | $7.00 | $7.00 | 75,300 |
| 2025-08-21 | $6.69 | $6.69 | 253,100 |
| 2025-08-20 | $6.50 | $6.50 | 25,800 |
| 2025-08-19 | $6.49 | $6.49 | 362,100 |
| 2025-08-18 | $6.66 | $6.66 | 72,300 |
| 2025-08-15 | $6.70 | $6.70 | 21,400 |
| 2025-08-14 | $6.71 | $6.71 | 65,400 |
| 2025-08-13 | $6.82 | $6.82 | 98,800 |
| 2025-08-12 | $6.61 | $6.61 | 192,200 |
| 2025-08-11 | $6.27 | $6.27 | 38,500 |
| 2025-08-08 | $6.65 | $6.65 | 334,300 |
| 2025-08-07 | $6.36 | $6.36 | 54,100 |
| 2025-08-06 | $6.33 | $6.33 | 342,100 |
| 2025-08-05 | $6.18 | $6.18 | 164,800 |
| 2025-08-04 | $6.07 | $6.07 | 17,100 |
| 2025-08-01 | $5.91 | $5.91 | 512,300 |
| 2025-07-31 | $5.65 | $5.65 | 29,200 |
| 2025-07-30 | $5.37 | $5.37 | 53,800 |
| 2025-07-29 | $5.68 | $5.68 | 112,500 |
| 2025-07-28 | $5.76 | $5.76 | 145,100 |
| 2025-07-25 | $5.79 | $5.79 | 89,800 |
| 2025-07-24 | $5.99 | $5.99 | 374,600 |
| 2025-07-23 | $5.98 | $5.98 | 319,300 |
| 2025-07-22 | $5.96 | $5.96 | 142,700 |
| 2025-07-21 | $5.78 | $5.78 | 109,800 |
| 2025-07-18 | $5.66 | $5.66 | 40,000 |
| 2025-07-17 | $5.66 | $5.66 | 125,100 |
| 2025-07-16 | $5.58 | $5.58 | 288,400 |
| 2025-07-15 | $5.74 | $5.74 | 109,700 |
| 2025-07-14 | $5.68 | $5.68 | 112,600 |
| 2025-07-11 | $5.79 | $5.79 | 391,600 |
| 2025-07-10 | $5.86 | $5.86 | 263,800 |
| 2025-07-09 | $5.89 | $5.89 | 305,000 |
| 2025-07-08 | $6.12 | $6.12 | 115,500 |
| 2025-07-07 | $6.17 | $6.17 | 231,300 |
| 2025-07-03 | $6.37 | $6.37 | 130,800 |
| 2025-07-02 | $6.52 | $6.52 | 157,500 |
| 2025-07-01 | $6.12 | $6.12 | 2,100 |
| 2025-06-30 | $6.12 | $6.12 | 226,100 |
| 2025-06-27 | $6.02 | $6.02 | 121,300 |
| 2025-06-26 | $6.24 | $6.24 | 126,700 |
| 2025-06-25 | $5.70 | $5.70 | 43,100 |
| 2025-06-24 | $5.79 | $5.79 | 255,500 |
| 2025-06-23 | $5.64 | $5.64 | 538,700 |
| 2025-06-20 | $5.53 | $5.53 | 1,251,800 |
| 2025-06-18 | $5.64 | $5.64 | 1,706,500 |
| 2025-06-17 | $5.53 | $5.53 | 245,300 |
| 2025-06-16 | $5.73 | $5.73 | 332,800 |
| 2025-06-13 | $5.56 | $5.56 | 54,500 |
| 2025-06-12 | $5.70 | $5.70 | 95,700 |
| 2025-06-11 | $5.77 | $5.77 | 96,100 |
| 2025-06-10 | $5.85 | $5.85 | 19,400 |
| 2025-06-09 | $5.80 | $5.80 | 49,600 |
| 2025-06-06 | $5.67 | $5.67 | 306,000 |
| 2025-06-05 | $5.83 | $5.83 | 136,900 |
| 2025-06-04 | $5.65 | $5.65 | 175,200 |
| 2025-06-03 | $5.53 | $5.53 | 27,100 |
| 2025-06-02 | $5.42 | $5.42 | 69,100 |
| 2025-05-30 | $5.44 | $5.44 | 292,900 |
| 2025-05-29 | $5.51 | $5.51 | 481,400 |
| 2025-05-28 | $5.38 | $5.38 | 173,100 |
| 2025-05-27 | $5.36 | $5.36 | 624,000 |
| 2025-05-23 | $5.07 | $5.07 | 274,500 |
| 2025-05-22 | $4.86 | $4.86 | 141,800 |
| 2025-05-21 | $4.84 | $4.84 | 41,700 |
| 2025-05-20 | $4.67 | $4.67 | 1,054,900 |
| 2025-05-19 | $4.74 | $4.74 | 4,100 |
| 2025-05-16 | $4.72 | $4.72 | 371,000 |
| 2025-05-15 | $4.87 | $4.87 | 195,200 |
| 2025-05-14 | $5.09 | $5.09 | 248,600 |
| 2025-05-13 | $5.20 | $5.20 | 170,300 |
| 2025-05-12 | $5.09 | $5.09 | 533,400 |
| 2025-05-09 | $4.99 | $4.99 | 37,800 |
| 2025-05-08 | $4.97 | $4.97 | 91,000 |
| 2025-05-07 | $4.81 | $4.81 | 135,400 |
| 2025-05-06 | $4.86 | $4.86 | 33,200 |
| 2025-05-05 | $4.77 | $4.77 | 297,600 |
| 2025-05-02 | $4.83 | $4.83 | 278,100 |
| 2025-05-01 | $4.81 | $4.81 | 345,900 |
| 2025-04-30 | $4.80 | $4.80 | 125,700 |
| 2025-04-29 | $4.95 | $4.95 | 63,800 |
| 2025-04-28 | $4.90 | $4.90 | 115,200 |
| 2025-04-25 | $4.99 | $4.99 | 423,900 |
| 2025-04-24 | $4.90 | $4.90 | 405,300 |
| 2025-04-23 | $4.75 | $4.75 | 497,800 |
| 2025-04-22 | $4.41 | $4.41 | 230,400 |
| 2025-04-21 | $4.24 | $4.24 | 25,500 |
| 2025-04-17 | $4.29 | $4.29 | 251,100 |
| 2025-04-16 | $4.30 | $4.30 | 43,900 |
| 2025-04-15 | $4.32 | $4.32 | 110,500 |
| 2025-04-14 | $4.36 | $4.36 | 63,100 |
| 2025-04-11 | $4.22 | $4.22 | 521,700 |
| 2025-04-10 | $3.98 | $3.98 | 443,100 |
| 2025-04-09 | $4.40 | $4.40 | 483,100 |
| 2025-04-08 | $3.76 | $3.76 | 241,100 |
| 2025-04-07 | $3.91 | $3.91 | 921,300 |
| 2025-04-04 | $4.04 | $4.04 | 710,000 |
| 2025-04-03 | $4.60 | $4.60 | 118,400 |
| 2025-04-02 | $5.33 | $5.33 | 375,300 |
| 2025-04-01 | $5.24 | $5.24 | 55,800 |
| 2025-03-31 | $5.21 | $5.21 | 498,700 |
| 2025-03-28 | $5.42 | $5.42 | 204,700 |
| 2025-03-27 | $5.67 | $5.67 | 50,000 |
| 2025-03-26 | $5.81 | $5.81 | 313,100 |
| 2025-03-25 | $6.10 | $6.10 | 79,200 |
| 2025-03-24 | $6.04 | $6.04 | 144,700 |
| 2025-03-21 | $5.98 | $5.98 | 123,500 |
| 2025-03-20 | $6.23 | $6.23 | 444,400 |
| 2025-03-19 | $6.06 | $6.06 | 119,800 |
| 2025-03-18 | $5.91 | $5.91 | 52,600 |
| 2025-03-17 | $5.87 | $5.87 | 319,300 |
| 2025-03-14 | $5.54 | $5.54 | 104,600 |
| 2025-03-13 | $5.27 | $5.27 | 518,800 |
| 2025-03-12 | $5.44 | $5.44 | 206,600 |
| 2025-03-11 | $5.21 | $5.21 | 18,400 |
| 2025-03-10 | $4.83 | $4.83 | 474,800 |
| 2025-03-07 | $5.50 | $5.50 | 331,000 |
| 2025-03-06 | $5.68 | $5.68 | 151,300 |
| 2025-03-05 | $5.76 | $5.76 | 98,900 |
| 2025-03-04 | $5.35 | $5.35 | 64,900 |
| 2025-03-03 | $5.32 | $5.32 | 65,800 |
| 2025-02-28 | $5.47 | $5.47 | 365,700 |
| 2025-02-27 | $5.79 | $5.79 | 311,600 |
| 2025-02-26 | $5.93 | $5.93 | 289,500 |
| 2025-02-25 | $5.81 | $5.81 | 153,500 |
| 2025-02-24 | $5.86 | $5.86 | 109,200 |
| 2025-02-21 | $5.76 | $5.76 | 122,100 |
| 2025-02-20 | $6.18 | $6.18 | 310,900 |
| 2025-02-19 | $5.83 | $5.83 | 102,400 |
| 2025-02-18 | $5.98 | $5.98 | 124,300 |
| 2025-02-14 | $6.09 | $6.09 | 153,600 |
| 2025-02-13 | $6.02 | $6.02 | 36,500 |
| 2025-02-12 | $6.02 | $6.02 | 9,700 |
| 2025-02-11 | $5.83 | $5.83 | 89,400 |
| 2025-02-10 | $6.04 | $6.04 | 121,800 |
| 2025-02-07 | $5.99 | $5.99 | 48,600 |
| 2025-02-06 | $5.82 | $5.82 | 152,200 |
| 2025-02-05 | $5.88 | $5.88 | 74,700 |
| 2025-02-04 | $5.84 | $5.84 | 132,900 |
| 2025-02-03 | $5.53 | $5.53 | 29,300 |
| 2025-01-31 | $5.63 | $5.63 | 94,800 |
| 2025-01-30 | $5.82 | $5.82 | 252,800 |
| 2025-01-29 | $5.77 | $5.77 | 576,900 |
| 2025-01-28 | $5.51 | $5.51 | 117,300 |
| 2025-01-27 | $5.72 | $5.72 | 71,500 |
| 2025-01-24 | $5.91 | $5.91 | 63,600 |
| 2025-01-23 | $5.75 | $5.75 | 265,800 |
| 2025-01-22 | $5.74 | $5.74 | 229,700 |
| 2025-01-21 | $6.17 | $6.17 | 253,500 |
| 2025-01-17 | $6.06 | $6.06 | 76,200 |
| 2025-01-16 | $6.05 | $6.05 | 188,800 |
| 2025-01-15 | $6.14 | $6.14 | 32,600 |
| 2025-01-14 | $5.98 | $5.98 | 64,900 |
| 2025-01-13 | $5.92 | $5.92 | 119,200 |
| 2025-01-10 | $6.06 | $6.06 | 218,900 |
| 2025-01-08 | $6.20 | $6.20 | 278,200 |
| 2025-01-07 | $6.27 | $6.27 | 128,300 |
| 2025-01-06 | $6.30 | $6.30 | 547,500 |
| 2025-01-03 | $6.21 | $6.21 | 16,900 |
| 2025-01-02 | $6.14 | $6.14 | 10,700 |