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
- 2021-06-30 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 | $5.28 | $5.28 | 5,062,900 |
| 2025-12-30 | $5.47 | $5.47 | 4,033,100 |
| 2025-12-29 | $5.49 | $5.49 | 5,473,100 |
| 2025-12-26 | $5.51 | $5.51 | 1,948,600 |
| 2025-12-24 | $5.50 | $5.50 | 2,311,400 |
| 2025-12-23 | $5.46 | $5.46 | 3,628,100 |
| 2025-12-22 | $5.46 | $5.46 | 3,147,600 |
| 2025-12-19 | $5.26 | $5.26 | 4,458,200 |
| 2025-12-18 | $5.34 | $5.34 | 6,141,500 |
| 2025-12-17 | $5.18 | $5.18 | 4,452,200 |
| 2025-12-16 | $5.12 | $5.12 | 5,035,400 |
| 2025-12-15 | $5.18 | $5.18 | 8,191,300 |
| 2025-12-12 | $5.03 | $5.03 | 13,892,500 |
| 2025-12-11 | $5.12 | $5.12 | 7,469,800 |
| 2025-12-10 | $5.24 | $5.24 | 7,605,500 |
| 2025-12-09 | $5.21 | $5.21 | 5,148,100 |
| 2025-12-08 | $5.12 | $5.12 | 11,395,700 |
| 2025-12-05 | $5.28 | $5.28 | 9,468,500 |
| 2025-12-04 | $5.50 | $5.50 | 6,647,400 |
| 2025-12-03 | $5.75 | $5.75 | 3,414,200 |
| 2025-12-02 | $5.63 | $5.63 | 5,923,800 |
| 2025-12-01 | $5.61 | $5.61 | 10,353,000 |
| 2025-11-28 | $5.35 | $5.35 | 4,206,400 |
| 2025-11-26 | $5.50 | $5.50 | 5,684,300 |
| 2025-11-25 | $5.28 | $5.28 | 2,957,700 |
| 2025-11-24 | $5.46 | $5.46 | 7,614,400 |
| 2025-11-21 | $5.31 | $5.31 | 8,340,500 |
| 2025-11-20 | $5.01 | $5.01 | 12,099,900 |
| 2025-11-19 | $5.20 | $5.20 | 8,879,500 |
| 2025-11-18 | $5.02 | $5.02 | 13,812,900 |
| 2025-11-17 | $4.85 | $4.85 | 15,967,500 |
| 2025-11-14 | $5.27 | $5.27 | 9,935,400 |
| 2025-11-13 | $5.51 | $5.51 | 8,060,500 |
| 2025-11-12 | $5.58 | $5.58 | 7,218,400 |
| 2025-11-11 | $5.47 | $5.47 | 9,294,200 |
| 2025-11-10 | $5.53 | $5.53 | 4,499,300 |
| 2025-11-07 | $5.52 | $5.52 | 7,891,200 |
| 2025-11-06 | $5.23 | $5.23 | 19,793,900 |
| 2025-11-05 | $5.13 | $5.13 | 49,476,700 |
| 2025-11-04 | $5.67 | $5.67 | 29,101,300 |
| 2025-11-03 | $6.35 | $6.35 | 14,220,100 |
| 2025-10-31 | $6.44 | $6.44 | 10,408,000 |
| 2025-10-30 | $6.60 | $6.60 | 8,420,600 |
| 2025-10-29 | $6.55 | $6.55 | 4,169,500 |
| 2025-10-28 | $6.50 | $6.50 | 6,355,300 |
| 2025-10-27 | $6.44 | $6.44 | 6,282,600 |
| 2025-10-24 | $6.35 | $6.35 | 13,456,600 |
| 2025-10-23 | $6.23 | $6.23 | 6,617,900 |
| 2025-10-22 | $6.30 | $6.30 | 6,752,200 |
| 2025-10-21 | $6.51 | $6.51 | 6,592,800 |
| 2025-10-20 | $6.41 | $6.41 | 5,775,400 |
| 2025-10-17 | $6.21 | $6.21 | 3,815,500 |
| 2025-10-16 | $6.20 | $6.20 | 5,406,100 |
| 2025-10-15 | $6.29 | $6.29 | 4,549,700 |
| 2025-10-14 | $6.05 | $6.05 | 12,178,800 |
| 2025-10-13 | $6.26 | $6.26 | 5,588,100 |
| 2025-10-10 | $6.11 | $6.11 | 14,063,200 |
| 2025-10-09 | $6.44 | $6.44 | 4,247,300 |
| 2025-10-08 | $6.66 | $6.66 | 6,881,700 |
| 2025-10-07 | $6.73 | $6.73 | 7,141,700 |
| 2025-10-06 | $6.80 | $6.80 | 9,468,700 |
| 2025-10-03 | $6.73 | $6.73 | 7,473,700 |
| 2025-10-02 | $6.52 | $6.52 | 8,728,200 |
| 2025-10-01 | $6.50 | $6.50 | 12,055,800 |
| 2025-09-30 | $6.22 | $6.22 | 9,246,100 |
| 2025-09-29 | $6.47 | $6.47 | 11,285,700 |
| 2025-09-26 | $6.61 | $6.61 | 8,090,900 |
| 2025-09-25 | $6.70 | $6.70 | 22,867,400 |
| 2025-09-24 | $6.78 | $6.78 | 24,534,100 |
| 2025-09-23 | $6.64 | $6.64 | 17,569,600 |
| 2025-09-22 | $6.74 | $6.74 | 14,915,100 |
| 2025-09-19 | $6.75 | $6.75 | 18,969,100 |
| 2025-09-18 | $6.75 | $6.75 | 19,481,600 |
| 2025-09-17 | $6.85 | $6.85 | 15,724,500 |
| 2025-09-16 | $6.80 | $6.80 | 36,128,800 |
| 2025-09-15 | $6.95 | $6.95 | 26,989,700 |
| 2025-09-12 | $6.94 | $6.94 | 6,819,100 |
| 2025-09-11 | $6.97 | $6.97 | 10,343,400 |
| 2025-09-10 | $6.94 | $6.94 | 19,071,600 |
| 2025-09-09 | $6.89 | $6.89 | 17,490,400 |
| 2025-09-08 | $6.50 | $6.50 | 6,841,300 |
| 2025-09-05 | $6.50 | $6.50 | 18,321,500 |
| 2025-09-04 | $6.25 | $6.25 | 12,258,900 |
| 2025-09-03 | $6.27 | $6.27 | 29,313,900 |
| 2025-09-02 | $6.27 | $6.27 | 29,496,300 |
| 2025-08-29 | $5.85 | $5.85 | 26,388,900 |
| 2025-08-28 | $5.82 | $5.82 | 21,435,200 |
| 2025-08-27 | $5.61 | $5.61 | 9,749,800 |
| 2025-08-26 | $5.92 | $5.92 | 21,269,700 |
| 2025-08-25 | $5.69 | $5.69 | 12,368,500 |
| 2025-08-22 | $5.86 | $5.86 | 12,137,600 |
| 2025-08-21 | $6.24 | $6.24 | 26,501,800 |
| 2025-08-20 | $6.03 | $6.03 | 17,678,800 |
| 2025-08-19 | $5.77 | $5.77 | 6,941,900 |
| 2025-08-18 | $5.73 | $5.73 | 5,801,200 |
| 2025-08-15 | $5.49 | $5.49 | 7,697,800 |
| 2025-08-14 | $5.49 | $5.49 | 4,870,800 |
| 2025-08-13 | $5.58 | $5.58 | 3,850,900 |
| 2025-08-12 | $5.68 | $5.68 | 7,413,800 |
| 2025-08-11 | $5.44 | $5.44 | 2,193,700 |
| 2025-08-08 | $5.54 | $5.54 | 3,265,900 |
| 2025-08-07 | $5.74 | $5.74 | 13,332,300 |
| 2025-08-06 | $5.38 | $5.38 | 7,798,900 |
| 2025-08-05 | $5.18 | $5.18 | 6,645,900 |
| 2025-08-04 | $5.18 | $5.18 | 3,393,900 |
| 2025-08-01 | $4.98 | $4.98 | 9,898,400 |
| 2025-07-31 | $5.03 | $5.03 | 13,028,100 |
| 2025-07-30 | $5.15 | $5.15 | 9,099,800 |
| 2025-07-29 | $5.45 | $5.45 | 10,344,300 |
| 2025-07-28 | $5.52 | $5.52 | 6,891,100 |
| 2025-07-25 | $5.47 | $5.47 | 6,497,300 |
| 2025-07-24 | $5.56 | $5.56 | 18,576,200 |
| 2025-07-23 | $5.94 | $5.94 | 5,992,100 |
| 2025-07-22 | $5.64 | $5.64 | 9,095,000 |
| 2025-07-21 | $5.56 | $5.56 | 10,637,200 |
| 2025-07-18 | $5.71 | $5.71 | 17,869,900 |
| 2025-07-17 | $5.78 | $5.78 | 18,540,100 |
| 2025-07-16 | $6.13 | $6.13 | 21,237,900 |
| 2025-07-15 | $5.48 | $5.48 | 7,461,500 |
| 2025-07-14 | $5.35 | $5.35 | 8,448,700 |
| 2025-07-11 | $5.14 | $5.14 | 5,676,700 |
| 2025-07-10 | $5.05 | $5.05 | 7,474,700 |
| 2025-07-09 | $4.99 | $4.99 | 7,126,800 |
| 2025-07-08 | $4.95 | $4.95 | 5,459,700 |
| 2025-07-07 | $4.99 | $4.99 | 4,537,700 |
| 2025-07-03 | $4.85 | $4.85 | 5,936,800 |
| 2025-07-02 | $4.85 | $4.85 | 8,486,900 |
| 2025-07-01 | $4.79 | $4.79 | 7,471,600 |
| 2025-06-30 | $4.90 | $4.90 | 17,168,600 |
| 2025-06-27 | $4.89 | $4.89 | 9,863,000 |
| 2025-06-26 | $4.99 | $4.99 | 10,593,200 |
| 2025-06-25 | $4.85 | $4.85 | 8,634,400 |
| 2025-06-24 | $4.89 | $4.89 | 15,196,500 |
| 2025-06-23 | $4.83 | $4.83 | 11,834,400 |
| 2025-06-20 | $4.75 | $4.75 | 10,149,300 |
| 2025-06-18 | $4.76 | $4.76 | 5,267,300 |
| 2025-06-17 | $4.75 | $4.75 | 5,775,500 |
| 2025-06-16 | $4.81 | $4.81 | 8,714,500 |
| 2025-06-13 | $4.85 | $4.85 | 8,108,800 |
| 2025-06-12 | $4.70 | $4.70 | 6,238,000 |
| 2025-06-11 | $4.89 | $4.89 | 5,294,300 |
| 2025-06-10 | $4.99 | $4.99 | 3,552,800 |
| 2025-06-09 | $5.01 | $5.01 | 10,467,900 |
| 2025-06-06 | $5.00 | $5.00 | 5,690,600 |
| 2025-06-05 | $4.90 | $4.90 | 16,055,300 |
| 2025-06-04 | $4.71 | $4.71 | 6,621,200 |
| 2025-06-03 | $4.60 | $4.60 | 6,465,900 |
| 2025-06-02 | $4.69 | $4.69 | 7,484,400 |
| 2025-05-30 | $4.58 | $4.58 | 4,975,000 |
| 2025-05-29 | $4.88 | $4.88 | 5,193,900 |
| 2025-05-28 | $4.87 | $4.87 | 7,421,200 |
| 2025-05-27 | $4.87 | $4.87 | 9,790,900 |
| 2025-05-23 | $4.80 | $4.80 | 3,059,800 |
| 2025-05-22 | $4.95 | $4.95 | 7,571,300 |
| 2025-05-21 | $4.77 | $4.77 | 4,488,200 |
| 2025-05-20 | $4.74 | $4.74 | 5,044,900 |
| 2025-05-19 | $4.66 | $4.66 | 2,426,000 |
| 2025-05-16 | $4.67 | $4.67 | 2,581,100 |
| 2025-05-15 | $4.72 | $4.72 | 5,598,200 |
| 2025-05-14 | $4.51 | $4.51 | 4,995,200 |
| 2025-05-13 | $4.54 | $4.54 | 3,701,000 |
| 2025-05-12 | $4.56 | $4.56 | 7,037,500 |
| 2025-05-09 | $4.39 | $4.39 | 4,329,900 |
| 2025-05-08 | $4.34 | $4.34 | 2,446,800 |
| 2025-05-07 | $4.33 | $4.33 | 4,384,700 |
| 2025-05-06 | $4.35 | $4.35 | 4,558,600 |
| 2025-05-05 | $4.23 | $4.23 | 3,546,100 |
| 2025-05-02 | $4.20 | $4.20 | 7,446,600 |
| 2025-05-01 | $4.10 | $4.10 | 5,271,000 |
| 2025-04-30 | $4.06 | $4.06 | 5,400,400 |
| 2025-04-29 | $4.19 | $4.19 | 6,050,300 |
| 2025-04-28 | $4.25 | $4.25 | 3,339,100 |
| 2025-04-25 | $4.19 | $4.19 | 5,137,900 |
| 2025-04-24 | $4.17 | $4.17 | 6,208,000 |
| 2025-04-23 | $4.16 | $4.16 | 11,938,400 |
| 2025-04-22 | $4.16 | $4.16 | 18,499,100 |
| 2025-04-21 | $3.96 | $3.96 | 3,804,300 |
| 2025-04-17 | $4.18 | $4.18 | 7,079,300 |
| 2025-04-16 | $4.02 | $4.02 | 3,330,100 |
| 2025-04-15 | $4.10 | $4.10 | 13,342,100 |
| 2025-04-14 | $3.91 | $3.91 | 9,908,700 |
| 2025-04-11 | $3.72 | $3.72 | 36,540,800 |
| 2025-04-10 | $3.41 | $3.41 | 21,476,000 |
| 2025-04-09 | $4.20 | $4.20 | 10,856,400 |
| 2025-04-08 | $4.11 | $4.11 | 9,656,000 |
| 2025-04-07 | $4.04 | $4.04 | 12,142,600 |
| 2025-04-04 | $4.30 | $4.30 | 32,959,100 |
| 2025-04-03 | $4.73 | $4.73 | 6,501,500 |
| 2025-04-02 | $4.91 | $4.91 | 6,358,300 |
| 2025-04-01 | $4.84 | $4.84 | 7,842,500 |
| 2025-03-31 | $4.84 | $4.84 | 10,014,200 |
| 2025-03-28 | $4.94 | $4.94 | 6,277,100 |
| 2025-03-27 | $4.99 | $4.99 | 8,936,000 |
| 2025-03-26 | $4.99 | $4.99 | 17,591,100 |
| 2025-03-25 | $4.99 | $4.99 | 7,264,600 |
| 2025-03-24 | $4.98 | $4.98 | 8,376,400 |
| 2025-03-21 | $4.75 | $4.75 | 11,734,500 |
| 2025-03-20 | $4.83 | $4.83 | 11,913,700 |
| 2025-03-19 | $4.85 | $4.85 | 12,443,700 |
| 2025-03-18 | $5.09 | $5.09 | 13,971,700 |
| 2025-03-17 | $5.39 | $5.39 | 11,901,900 |
| 2025-03-14 | $5.33 | $5.33 | 10,622,300 |
| 2025-03-13 | $5.28 | $5.28 | 4,398,900 |
| 2025-03-12 | $5.38 | $5.38 | 13,750,400 |
| 2025-03-11 | $5.26 | $5.26 | 19,781,300 |
| 2025-03-10 | $5.09 | $5.09 | 12,205,900 |
| 2025-03-07 | $5.05 | $5.05 | 8,344,200 |
| 2025-03-06 | $5.10 | $5.10 | 5,885,000 |
| 2025-03-05 | $5.09 | $5.09 | 6,523,500 |
| 2025-03-04 | $4.93 | $4.93 | 5,392,000 |
| 2025-03-03 | $4.83 | $4.83 | 6,871,400 |
| 2025-02-28 | $4.99 | $4.99 | 8,054,000 |
| 2025-02-27 | $4.93 | $4.93 | 6,151,900 |
| 2025-02-26 | $4.85 | $4.85 | 12,871,500 |
| 2025-02-25 | $4.75 | $4.75 | 5,891,900 |
| 2025-02-24 | $4.87 | $4.87 | 7,637,700 |
| 2025-02-21 | $5.02 | $5.02 | 11,998,100 |
| 2025-02-20 | $4.79 | $4.79 | 7,032,400 |
| 2025-02-19 | $4.75 | $4.75 | 15,565,400 |
| 2025-02-18 | $5.01 | $5.01 | 12,445,700 |
| 2025-02-14 | $5.10 | $5.10 | 34,758,800 |
| 2025-02-13 | $4.97 | $4.97 | 7,345,700 |
| 2025-02-12 | $5.00 | $5.00 | 6,188,900 |
| 2025-02-11 | $4.92 | $4.92 | 10,065,800 |
| 2025-02-10 | $4.80 | $4.80 | 12,197,200 |
| 2025-02-07 | $4.79 | $4.79 | 5,473,500 |
| 2025-02-06 | $4.70 | $4.70 | 3,188,000 |
| 2025-02-05 | $4.78 | $4.78 | 3,159,100 |
| 2025-02-04 | $4.76 | $4.76 | 6,027,200 |
| 2025-02-03 | $4.74 | $4.74 | 2,962,500 |
| 2025-01-31 | $4.65 | $4.65 | 2,557,900 |
| 2025-01-30 | $4.73 | $4.73 | 4,404,900 |
| 2025-01-29 | $4.66 | $4.66 | 3,851,400 |
| 2025-01-28 | $4.68 | $4.68 | 5,247,700 |
| 2025-01-27 | $4.74 | $4.74 | 4,848,700 |
| 2025-01-24 | $4.80 | $4.80 | 5,040,500 |
| 2025-01-23 | $4.64 | $4.64 | 5,390,300 |
| 2025-01-22 | $4.70 | $4.70 | 4,485,600 |
| 2025-01-21 | $4.66 | $4.66 | 6,022,400 |
| 2025-01-17 | $4.70 | $4.70 | 3,026,200 |
| 2025-01-16 | $4.61 | $4.61 | 3,531,900 |
| 2025-01-15 | $4.62 | $4.62 | 3,953,100 |
| 2025-01-14 | $4.54 | $4.54 | 5,027,400 |
| 2025-01-13 | $4.55 | $4.55 | 6,234,800 |
| 2025-01-10 | $4.52 | $4.52 | 6,126,700 |
| 2025-01-08 | $4.72 | $4.72 | 4,372,900 |
| 2025-01-07 | $4.61 | $4.61 | 5,340,500 |
| 2025-01-06 | $4.79 | $4.79 | 4,443,700 |
| 2025-01-03 | $4.79 | $4.79 | 2,623,100 |
| 2025-01-02 | $4.73 | $4.73 | 4,109,200 |