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
- 2010-01-05 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 | $10.05 | $12.70 | 0 |
| 2025-12-30 | $10.05 | $12.70 | 500 |
| 2025-12-29 | $9.84 | $12.43 | 0 |
| 2025-12-26 | $9.84 | $12.43 | 1,500 |
| 2025-12-24 | $10.20 | $12.89 | 0 |
| 2025-12-23 | $10.20 | $12.89 | 100 |
| 2025-12-22 | $10.04 | $12.69 | 200 |
| 2025-12-19 | $10.23 | $12.93 | 7,000 |
| 2025-12-18 | $9.11 | $11.51 | 2,400 |
| 2025-12-17 | $9.90 | $12.51 | 0 |
| 2025-12-16 | $9.90 | $12.51 | 1,400 |
| 2025-12-15 | $9.97 | $12.60 | 200 |
| 2025-12-12 | $9.02 | $11.40 | 0 |
| 2025-12-11 | $9.02 | $11.40 | 900 |
| 2025-12-10 | $9.10 | $11.50 | 0 |
| 2025-12-09 | $9.10 | $11.50 | 0 |
| 2025-12-08 | $9.10 | $11.50 | 0 |
| 2025-12-05 | $9.10 | $11.50 | 0 |
| 2025-12-04 | $9.10 | $11.50 | 0 |
| 2025-12-03 | $9.10 | $11.50 | 200 |
| 2025-12-02 | $9.60 | $12.13 | 0 |
| 2025-12-01 | $9.60 | $12.13 | 900 |
| 2025-11-28 | $9.50 | $12.00 | 0 |
| 2025-11-26 | $9.50 | $12.00 | 0 |
| 2025-11-25 | $9.50 | $12.00 | 46,000 |
| 2025-11-24 | $9.30 | $11.75 | 300 |
| 2025-11-21 | $9.25 | $11.69 | 0 |
| 2025-11-20 | $9.25 | $11.69 | 0 |
| 2025-11-19 | $9.25 | $11.69 | 16,000 |
| 2025-11-18 | $8.51 | $10.75 | 0 |
| 2025-11-17 | $8.51 | $10.75 | 900 |
| 2025-11-14 | $9.10 | $11.50 | 0 |
| 2025-11-13 | $9.10 | $11.50 | 200 |
| 2025-11-12 | $8.95 | $11.31 | 1,200 |
| 2025-11-11 | $7.93 | $10.02 | 0 |
| 2025-11-10 | $7.93 | $10.02 | 0 |
| 2025-11-07 | $7.93 | $10.02 | 100 |
| 2025-11-06 | $8.84 | $11.17 | 0 |
| 2025-11-05 | $8.84 | $11.17 | 1,000 |
| 2025-11-04 | $8.99 | $11.36 | 0 |
| 2025-11-03 | $8.99 | $11.36 | 300 |
| 2025-10-31 | $7.90 | $9.98 | 0 |
| 2025-10-30 | $7.90 | $9.98 | 0 |
| 2025-10-29 | $7.90 | $9.98 | 200 |
| 2025-10-28 | $8.00 | $10.11 | 0 |
| 2025-10-27 | $8.00 | $10.11 | 0 |
| 2025-10-24 | $8.00 | $10.11 | 100 |
| 2025-10-23 | $7.83 | $9.89 | 0 |
| 2025-10-22 | $7.83 | $9.89 | 100 |
| 2025-10-21 | $8.46 | $10.69 | 0 |
| 2025-10-20 | $8.46 | $10.69 | 0 |
| 2025-10-17 | $8.46 | $10.69 | 0 |
| 2025-10-16 | $8.46 | $10.69 | 0 |
| 2025-10-15 | $8.46 | $10.69 | 200 |
| 2025-10-14 | $8.54 | $10.79 | 0 |
| 2025-10-13 | $8.54 | $10.79 | 700 |
| 2025-10-10 | $8.79 | $11.11 | 0 |
| 2025-10-09 | $8.79 | $11.11 | 100 |
| 2025-10-08 | $8.43 | $10.65 | 0 |
| 2025-10-07 | $8.43 | $10.65 | 600 |
| 2025-10-06 | $8.13 | $10.27 | 0 |
| 2025-10-03 | $8.13 | $10.27 | 0 |
| 2025-10-02 | $8.13 | $10.27 | 0 |
| 2025-10-01 | $8.13 | $10.27 | 1,000 |
| 2025-09-30 | $8.30 | $10.49 | 5,000 |
| 2025-09-29 | $8.76 | $11.07 | 0 |
| 2025-09-26 | $8.76 | $11.07 | 0 |
| 2025-09-25 | $8.76 | $11.07 | 0 |
| 2025-09-24 | $8.76 | $11.07 | 0 |
| 2025-09-23 | $8.76 | $11.07 | 100 |
| 2025-09-22 | $8.95 | $11.31 | 1,500 |
| 2025-09-19 | $8.75 | $11.06 | 0 |
| 2025-09-18 | $8.75 | $11.06 | 0 |
| 2025-09-17 | $8.75 | $11.06 | 9,300 |
| 2025-09-16 | $8.81 | $11.13 | 1,600 |
| 2025-09-15 | $8.87 | $11.21 | 0 |
| 2025-09-12 | $8.87 | $11.21 | 0 |
| 2025-09-11 | $8.87 | $11.21 | 0 |
| 2025-09-10 | $8.87 | $11.21 | 0 |
| 2025-09-09 | $8.87 | $11.21 | 100 |
| 2025-09-08 | $8.36 | $10.56 | 0 |
| 2025-09-05 | $8.36 | $10.56 | 200 |
| 2025-09-04 | $8.27 | $10.45 | 2,200 |
| 2025-09-03 | $8.98 | $11.35 | 2,000 |
| 2025-09-02 | $9.29 | $11.74 | 0 |
| 2025-08-29 | $9.29 | $11.74 | 0 |
| 2025-08-28 | $9.29 | $11.74 | 100 |
| 2025-08-27 | $9.14 | $11.55 | 200 |
| 2025-08-26 | $9.14 | $11.55 | 0 |
| 2025-08-25 | $9.14 | $11.55 | 0 |
| 2025-08-22 | $9.14 | $11.55 | 0 |
| 2025-08-21 | $9.14 | $11.55 | 1,300 |
| 2025-08-20 | $9.58 | $12.10 | 1,100 |
| 2025-08-19 | $9.55 | $12.07 | 300 |
| 2025-08-18 | $9.50 | $12.00 | 1,800 |
| 2025-08-15 | $9.65 | $12.19 | 500 |
| 2025-08-14 | $9.51 | $12.02 | 2,100 |
| 2025-08-13 | $9.50 | $12.00 | 300 |
| 2025-08-12 | $9.40 | $11.88 | 800 |
| 2025-08-11 | $9.33 | $11.79 | 0 |
| 2025-08-08 | $9.33 | $11.79 | 100 |
| 2025-08-07 | $8.83 | $11.16 | 0 |
| 2025-08-06 | $8.83 | $11.16 | 300 |
| 2025-08-05 | $8.59 | $10.85 | 200 |
| 2025-08-04 | $8.53 | $10.78 | 100 |
| 2025-08-01 | $9.00 | $11.37 | 0 |
| 2025-07-31 | $9.00 | $11.37 | 0 |
| 2025-07-30 | $9.00 | $11.37 | 0 |
| 2025-07-29 | $9.00 | $11.37 | 0 |
| 2025-07-28 | $9.00 | $11.37 | 0 |
| 2025-07-25 | $9.00 | $11.37 | 0 |
| 2025-07-24 | $9.00 | $11.37 | 0 |
| 2025-07-23 | $9.00 | $11.37 | 1,200 |
| 2025-07-22 | $8.50 | $10.74 | 200 |
| 2025-07-21 | $8.50 | $10.74 | 200 |
| 2025-07-18 | $8.70 | $10.99 | 0 |
| 2025-07-17 | $8.70 | $10.99 | 200 |
| 2025-07-16 | $8.70 | $10.99 | 0 |
| 2025-07-15 | $8.70 | $10.99 | 0 |
| 2025-07-14 | $8.70 | $10.99 | 0 |
| 2025-07-11 | $8.70 | $10.99 | 900 |
| 2025-07-10 | $8.73 | $11.03 | 2,000 |
| 2025-07-09 | $8.75 | $11.06 | 100 |
| 2025-07-08 | $8.45 | $10.68 | 0 |
| 2025-07-07 | $8.45 | $10.68 | 600 |
| 2025-07-03 | $8.37 | $10.58 | 0 |
| 2025-07-02 | $8.37 | $10.58 | 0 |
| 2025-07-01 | $8.37 | $10.58 | 0 |
| 2025-06-30 | $8.37 | $10.58 | 3,100 |
| 2025-06-27 | $8.34 | $10.54 | 400 |
| 2025-06-26 | $7.90 | $9.98 | 32,100 |
| 2025-06-25 | $7.88 | $9.96 | 21,600 |
| 2025-06-24 | $8.49 | $10.73 | 1,000 |
| 2025-06-23 | $7.44 | $9.40 | 200 |
| 2025-06-20 | $8.22 | $10.39 | 0 |
| 2025-06-18 | $8.22 | $10.39 | 0 |
| 2025-06-17 | $8.22 | $10.39 | 500 |
| 2025-06-16 | $8.19 | $10.35 | 0 |
| 2025-06-13 | $8.19 | $10.35 | 0 |
| 2025-06-12 | $8.19 | $10.35 | 700 |
| 2025-06-11 | $8.42 | $10.64 | 0 |
| 2025-06-10 | $8.42 | $10.64 | 700 |
| 2025-06-09 | $8.30 | $10.49 | 800 |
| 2025-06-06 | $8.30 | $10.49 | 0 |
| 2025-06-05 | $8.30 | $10.49 | 0 |
| 2025-06-04 | $8.30 | $10.49 | 2,200 |
| 2025-06-03 | $7.93 | $10.02 | 500 |
| 2025-06-02 | $7.37 | $9.31 | 0 |
| 2025-05-30 | $7.37 | $9.31 | 0 |
| 2025-05-29 | $7.37 | $9.31 | 0 |
| 2025-05-28 | $7.37 | $9.31 | 0 |
| 2025-05-27 | $7.37 | $9.31 | 0 |
| 2025-05-23 | $7.37 | $9.31 | 100 |
| 2025-05-22 | $7.33 | $9.26 | 1,000 |
| 2025-05-21 | $7.30 | $9.22 | 100 |
| 2025-05-20 | $7.30 | $9.22 | 1,500 |
| 2025-05-19 | $7.25 | $9.16 | 1,000 |
| 2025-05-16 | $7.32 | $9.25 | 0 |
| 2025-05-15 | $7.32 | $9.25 | 0 |
| 2025-05-14 | $7.32 | $9.25 | 200 |
| 2025-05-13 | $7.02 | $8.87 | 0 |
| 2025-05-12 | $7.02 | $8.87 | 0 |
| 2025-05-09 | $7.02 | $8.87 | 0 |
| 2025-05-08 | $7.02 | $8.87 | 0 |
| 2025-05-07 | $7.02 | $8.87 | 0 |
| 2025-05-06 | $7.02 | $8.44 | 0 |
| 2025-05-05 | $7.02 | $8.44 | 0 |
| 2025-05-02 | $7.02 | $8.44 | 13,600 |
| 2025-05-01 | $7.13 | $8.57 | 800 |
| 2025-04-30 | $6.89 | $8.28 | 0 |
| 2025-04-29 | $6.89 | $8.28 | 300 |
| 2025-04-28 | $7.30 | $8.78 | 2,300 |
| 2025-04-25 | $7.01 | $8.43 | 0 |
| 2025-04-24 | $7.01 | $8.43 | 0 |
| 2025-04-23 | $7.01 | $8.43 | 800 |
| 2025-04-22 | $6.67 | $8.02 | 700 |
| 2025-04-21 | $6.65 | $7.99 | 0 |
| 2025-04-17 | $6.65 | $7.99 | 0 |
| 2025-04-16 | $6.65 | $7.99 | 0 |
| 2025-04-15 | $6.65 | $7.99 | 0 |
| 2025-04-14 | $6.65 | $7.99 | 0 |
| 2025-04-11 | $6.65 | $7.99 | 0 |
| 2025-04-10 | $6.65 | $7.99 | 0 |
| 2025-04-09 | $6.65 | $7.99 | 12,300 |
| 2025-04-08 | $6.50 | $7.81 | 0 |
| 2025-04-07 | $6.50 | $7.81 | 3,700 |
| 2025-04-04 | $6.50 | $7.81 | 200 |
| 2025-04-03 | $6.56 | $7.89 | 300 |
| 2025-04-02 | $7.00 | $8.41 | 4,000 |
| 2025-04-01 | $7.23 | $8.69 | 0 |
| 2025-03-31 | $7.23 | $8.69 | 0 |
| 2025-03-28 | $7.23 | $8.69 | 300 |
| 2025-03-27 | $7.73 | $9.29 | 400 |
| 2025-03-26 | $7.92 | $9.52 | 2,800 |
| 2025-03-25 | $7.88 | $9.47 | 300 |
| 2025-03-24 | $7.52 | $9.04 | 400 |
| 2025-03-21 | $8.56 | $10.29 | 0 |
| 2025-03-20 | $8.56 | $10.29 | 0 |
| 2025-03-19 | $8.56 | $10.29 | 0 |
| 2025-03-18 | $8.56 | $10.29 | 6,100 |
| 2025-03-17 | $8.01 | $9.63 | 400 |
| 2025-03-14 | $8.00 | $9.62 | 0 |
| 2025-03-13 | $8.00 | $9.62 | 2,600 |
| 2025-03-12 | $8.11 | $9.75 | 0 |
| 2025-03-11 | $8.11 | $9.75 | 700 |
| 2025-03-10 | $8.24 | $9.91 | 500 |
| 2025-03-07 | $8.60 | $10.34 | 13,600 |
| 2025-03-06 | $8.60 | $10.34 | 3,200 |
| 2025-03-05 | $7.95 | $9.56 | 600 |
| 2025-03-04 | $7.25 | $8.72 | 0 |
| 2025-03-03 | $7.25 | $8.72 | 2,700 |
| 2025-02-28 | $7.20 | $8.66 | 900 |
| 2025-02-27 | $6.95 | $8.35 | 45,500 |
| 2025-02-26 | $7.15 | $8.60 | 900 |
| 2025-02-25 | $7.26 | $8.73 | 10,100 |
| 2025-02-24 | $6.90 | $8.29 | 0 |
| 2025-02-21 | $6.90 | $8.29 | 0 |
| 2025-02-20 | $6.90 | $8.29 | 100 |
| 2025-02-19 | $6.83 | $8.21 | 1,000 |
| 2025-02-18 | $6.95 | $8.35 | 0 |
| 2025-02-14 | $6.95 | $8.35 | 0 |
| 2025-02-13 | $6.95 | $8.35 | 1,300 |
| 2025-02-12 | $6.97 | $8.38 | 0 |
| 2025-02-11 | $6.97 | $8.38 | 0 |
| 2025-02-10 | $6.97 | $8.38 | 300 |
| 2025-02-07 | $6.97 | $8.38 | 1,000 |
| 2025-02-06 | $6.59 | $7.92 | 300 |
| 2025-02-05 | $6.50 | $7.81 | 100 |
| 2025-02-04 | $6.50 | $7.81 | 800 |
| 2025-02-03 | $6.70 | $8.05 | 2,400 |
| 2025-01-31 | $7.00 | $8.41 | 0 |
| 2025-01-30 | $7.00 | $8.41 | 100 |
| 2025-01-29 | $6.50 | $7.81 | 0 |
| 2025-01-28 | $6.50 | $7.81 | 0 |
| 2025-01-27 | $6.50 | $7.81 | 200 |
| 2025-01-24 | $6.24 | $7.50 | 700 |
| 2025-01-23 | $6.00 | $7.21 | 0 |
| 2025-01-22 | $6.00 | $7.21 | 4,700 |
| 2025-01-21 | $6.16 | $7.41 | 5,100 |
| 2025-01-17 | $5.76 | $6.92 | 0 |
| 2025-01-16 | $5.76 | $6.92 | 0 |
| 2025-01-15 | $5.76 | $6.92 | 200 |
| 2025-01-14 | $6.00 | $7.21 | 2,900 |
| 2025-01-13 | $5.68 | $6.83 | 500 |
| 2025-01-10 | $5.81 | $6.98 | 4,600 |
| 2025-01-08 | $6.04 | $7.26 | 500 |
| 2025-01-07 | $6.15 | $7.39 | 2,300 |
| 2025-01-06 | $6.40 | $7.69 | 1,200 |
| 2025-01-03 | $6.40 | $7.69 | 0 |
| 2025-01-02 | $6.40 | $7.69 | 800 |