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 | $9.80 | $18.95 | 36,800 |
| 2025-12-30 | $9.86 | $19.07 | 24,100 |
| 2025-12-29 | $9.81 | $18.97 | 16,500 |
| 2025-12-26 | $9.85 | $19.05 | 12,400 |
| 2025-12-24 | $9.90 | $19.15 | 2,100 |
| 2025-12-23 | $9.89 | $19.13 | 9,200 |
| 2025-12-22 | $9.99 | $19.32 | 29,100 |
| 2025-12-19 | $9.99 | $19.32 | 26,400 |
| 2025-12-18 | $10.09 | $19.52 | 41,800 |
| 2025-12-17 | $9.98 | $19.30 | 22,500 |
| 2025-12-16 | $10.07 | $19.48 | 56,700 |
| 2025-12-15 | $9.97 | $19.28 | 77,900 |
| 2025-12-12 | $9.90 | $19.15 | 89,900 |
| 2025-12-11 | $9.48 | $18.34 | 9,000 |
| 2025-12-10 | $9.34 | $18.07 | 18,500 |
| 2025-12-09 | $9.41 | $18.20 | 19,600 |
| 2025-12-08 | $9.58 | $18.53 | 41,400 |
| 2025-12-05 | $9.56 | $18.49 | 13,900 |
| 2025-12-04 | $9.55 | $18.47 | 19,100 |
| 2025-12-03 | $9.59 | $18.55 | 19,100 |
| 2025-12-02 | $9.66 | $18.68 | 135,400 |
| 2025-12-01 | $9.66 | $18.68 | 42,900 |
| 2025-11-28 | $9.59 | $18.55 | 45,400 |
| 2025-11-26 | $9.42 | $18.22 | 30,500 |
| 2025-11-25 | $9.45 | $18.28 | 61,400 |
| 2025-11-24 | $9.31 | $18.01 | 99,700 |
| 2025-11-21 | $9.19 | $17.77 | 71,400 |
| 2025-11-20 | $8.81 | $17.04 | 56,400 |
| 2025-11-19 | $9.13 | $17.66 | 90,100 |
| 2025-11-18 | $8.81 | $17.04 | 49,800 |
| 2025-11-17 | $8.77 | $16.96 | 59,000 |
| 2025-11-14 | $9.12 | $17.64 | 79,000 |
| 2025-11-13 | $9.00 | $17.41 | 36,000 |
| 2025-11-12 | $9.08 | $17.56 | 29,600 |
| 2025-11-11 | $8.99 | $17.39 | 57,100 |
| 2025-11-10 | $8.75 | $16.92 | 46,300 |
| 2025-11-07 | $8.47 | $16.38 | 61,900 |
| 2025-11-06 | $8.63 | $16.69 | 54,000 |
| 2025-11-05 | $8.89 | $17.19 | 96,500 |
| 2025-11-04 | $8.90 | $17.21 | 175,500 |
| 2025-11-03 | $9.23 | $17.85 | 184,600 |
| 2025-10-31 | $8.72 | $16.87 | 61,400 |
| 2025-10-30 | $8.54 | $16.52 | 100,400 |
| 2025-10-29 | $7.98 | $15.43 | 34,100 |
| 2025-10-28 | $8.03 | $15.53 | 43,900 |
| 2025-10-27 | $7.95 | $15.38 | 38,400 |
| 2025-10-24 | $8.02 | $15.51 | 40,800 |
| 2025-10-23 | $8.05 | $15.57 | 51,600 |
| 2025-10-22 | $8.19 | $15.84 | 25,100 |
| 2025-10-21 | $8.29 | $16.03 | 54,100 |
| 2025-10-20 | $8.45 | $16.34 | 22,900 |
| 2025-10-17 | $8.41 | $16.27 | 22,100 |
| 2025-10-16 | $8.48 | $16.40 | 40,500 |
| 2025-10-15 | $8.38 | $16.21 | 36,600 |
| 2025-10-14 | $8.59 | $16.61 | 58,800 |
| 2025-10-13 | $8.49 | $16.42 | 26,400 |
| 2025-10-10 | $8.45 | $16.34 | 29,600 |
| 2025-10-09 | $8.64 | $16.71 | 63,000 |
| 2025-10-08 | $8.58 | $16.60 | 42,600 |
| 2025-10-07 | $8.53 | $16.50 | 23,800 |
| 2025-10-06 | $8.54 | $16.52 | 28,600 |
| 2025-10-03 | $8.55 | $16.54 | 46,100 |
| 2025-10-02 | $8.60 | $16.63 | 40,100 |
| 2025-10-01 | $8.58 | $16.60 | 45,200 |
| 2025-09-30 | $8.44 | $16.32 | 144,000 |
| 2025-09-29 | $9.04 | $17.48 | 31,600 |
| 2025-09-26 | $9.00 | $17.41 | 72,400 |
| 2025-09-25 | $8.84 | $17.10 | 62,300 |
| 2025-09-24 | $8.74 | $16.90 | 20,600 |
| 2025-09-23 | $8.68 | $16.79 | 21,700 |
| 2025-09-22 | $8.58 | $16.60 | 103,700 |
| 2025-09-19 | $8.68 | $16.79 | 24,300 |
| 2025-09-18 | $8.77 | $16.96 | 44,400 |
| 2025-09-17 | $8.79 | $17.00 | 26,400 |
| 2025-09-16 | $8.77 | $16.96 | 34,400 |
| 2025-09-15 | $8.68 | $16.79 | 61,600 |
| 2025-09-12 | $8.69 | $16.81 | 12,700 |
| 2025-09-11 | $8.80 | $17.02 | 12,700 |
| 2025-09-10 | $8.64 | $16.71 | 18,200 |
| 2025-09-09 | $8.85 | $17.12 | 20,900 |
| 2025-09-08 | $8.86 | $17.14 | 16,400 |
| 2025-09-05 | $8.82 | $17.06 | 12,300 |
| 2025-09-04 | $8.67 | $16.77 | 34,800 |
| 2025-09-03 | $8.89 | $17.19 | 44,900 |
| 2025-09-02 | $8.97 | $17.35 | 38,200 |
| 2025-08-29 | $9.27 | $17.93 | 16,800 |
| 2025-08-28 | $9.27 | $17.93 | 29,900 |
| 2025-08-27 | $9.30 | $17.99 | 19,600 |
| 2025-08-26 | $9.46 | $18.30 | 44,800 |
| 2025-08-25 | $9.46 | $18.30 | 29,200 |
| 2025-08-22 | $9.65 | $18.66 | 31,800 |
| 2025-08-21 | $9.39 | $18.16 | 34,800 |
| 2025-08-20 | $9.60 | $18.57 | 78,900 |
| 2025-08-19 | $9.62 | $18.61 | 89,300 |
| 2025-08-18 | $9.58 | $18.53 | 33,600 |
| 2025-08-15 | $9.69 | $18.74 | 46,200 |
| 2025-08-14 | $9.58 | $18.53 | 53,000 |
| 2025-08-13 | $9.46 | $18.30 | 24,800 |
| 2025-08-12 | $9.39 | $18.16 | 55,300 |
| 2025-08-11 | $9.29 | $17.97 | 49,300 |
| 2025-08-08 | $9.32 | $18.03 | 48,400 |
| 2025-08-07 | $9.19 | $17.77 | 116,700 |
| 2025-08-06 | $8.84 | $17.10 | 41,100 |
| 2025-08-05 | $8.57 | $16.58 | 23,800 |
| 2025-08-04 | $8.48 | $16.40 | 114,000 |
| 2025-08-01 | $8.38 | $16.21 | 46,300 |
| 2025-07-31 | $8.53 | $16.50 | 49,400 |
| 2025-07-30 | $8.46 | $16.36 | 173,100 |
| 2025-07-29 | $8.76 | $16.94 | 15,000 |
| 2025-07-28 | $8.79 | $17.00 | 19,600 |
| 2025-07-25 | $9.05 | $17.50 | 15,800 |
| 2025-07-24 | $8.97 | $17.35 | 38,100 |
| 2025-07-23 | $9.08 | $17.56 | 79,600 |
| 2025-07-22 | $8.77 | $16.96 | 17,400 |
| 2025-07-21 | $8.71 | $16.85 | 29,900 |
| 2025-07-18 | $8.59 | $16.61 | 23,300 |
| 2025-07-17 | $8.67 | $16.77 | 14,500 |
| 2025-07-16 | $8.66 | $16.75 | 38,200 |
| 2025-07-15 | $8.52 | $16.48 | 9,000 |
| 2025-07-14 | $8.56 | $16.56 | 16,100 |
| 2025-07-11 | $8.61 | $16.65 | 8,100 |
| 2025-07-10 | $8.74 | $16.90 | 20,500 |
| 2025-07-09 | $8.73 | $16.89 | 33,400 |
| 2025-07-08 | $8.67 | $16.77 | 35,000 |
| 2025-07-07 | $8.47 | $16.38 | 14,900 |
| 2025-07-03 | $8.58 | $16.60 | 27,500 |
| 2025-07-02 | $8.63 | $16.69 | 29,500 |
| 2025-07-01 | $8.56 | $16.56 | 12,200 |
| 2025-06-30 | $8.44 | $16.32 | 53,000 |
| 2025-06-27 | $8.36 | $16.17 | 43,100 |
| 2025-06-26 | $8.30 | $16.05 | 15,400 |
| 2025-06-25 | $8.26 | $15.98 | 50,500 |
| 2025-06-24 | $8.39 | $16.23 | 86,000 |
| 2025-06-23 | $7.92 | $15.32 | 82,200 |
| 2025-06-20 | $7.84 | $15.16 | 31,100 |
| 2025-06-18 | $7.84 | $15.16 | 102,600 |
| 2025-06-17 | $7.79 | $15.07 | 34,300 |
| 2025-06-16 | $8.02 | $15.51 | 56,800 |
| 2025-06-13 | $7.95 | $15.38 | 62,900 |
| 2025-06-12 | $8.18 | $15.82 | 29,000 |
| 2025-06-11 | $8.39 | $16.23 | 42,500 |
| 2025-06-10 | $8.40 | $16.25 | 39,700 |
| 2025-06-09 | $8.35 | $16.15 | 49,500 |
| 2025-06-06 | $8.18 | $15.82 | 557,400 |
| 2025-06-05 | $8.06 | $15.59 | 53,500 |
| 2025-06-04 | $8.28 | $16.01 | 58,000 |
| 2025-06-03 | $8.15 | $15.76 | 47,200 |
| 2025-06-02 | $8.11 | $15.69 | 39,700 |
| 2025-05-30 | $7.98 | $15.43 | 65,200 |
| 2025-05-29 | $7.95 | $15.38 | 61,200 |
| 2025-05-28 | $7.75 | $14.99 | 41,400 |
| 2025-05-27 | $7.67 | $14.84 | 94,100 |
| 2025-05-23 | $7.43 | $14.37 | 45,200 |
| 2025-05-22 | $7.48 | $14.47 | 43,500 |
| 2025-05-21 | $7.50 | $14.51 | 69,300 |
| 2025-05-20 | $7.58 | $14.66 | 23,200 |
| 2025-05-19 | $7.51 | $14.53 | 54,200 |
| 2025-05-16 | $7.50 | $14.51 | 21,200 |
| 2025-05-15 | $7.41 | $14.33 | 18,000 |
| 2025-05-14 | $7.25 | $14.02 | 40,200 |
| 2025-05-13 | $7.34 | $14.20 | 27,300 |
| 2025-05-12 | $7.30 | $14.12 | 38,200 |
| 2025-05-09 | $7.09 | $13.71 | 44,900 |
| 2025-05-08 | $7.10 | $13.73 | 19,000 |
| 2025-05-07 | $7.29 | $13.45 | 18,800 |
| 2025-05-06 | $7.30 | $13.46 | 46,500 |
| 2025-05-05 | $7.37 | $13.59 | 62,200 |
| 2025-05-02 | $7.31 | $13.48 | 60,700 |
| 2025-05-01 | $7.21 | $13.30 | 36,700 |
| 2025-04-30 | $7.13 | $13.15 | 25,300 |
| 2025-04-29 | $7.15 | $13.19 | 53,500 |
| 2025-04-28 | $7.44 | $13.72 | 30,200 |
| 2025-04-25 | $7.39 | $13.63 | 35,100 |
| 2025-04-24 | $7.32 | $13.50 | 25,100 |
| 2025-04-23 | $7.25 | $13.37 | 61,200 |
| 2025-04-22 | $7.15 | $13.19 | 54,800 |
| 2025-04-21 | $6.98 | $12.87 | 47,500 |
| 2025-04-17 | $7.00 | $12.91 | 36,600 |
| 2025-04-16 | $6.99 | $12.89 | 44,200 |
| 2025-04-15 | $6.90 | $12.73 | 55,200 |
| 2025-04-14 | $6.84 | $12.62 | 127,700 |
| 2025-04-11 | $6.80 | $12.54 | 65,300 |
| 2025-04-10 | $6.64 | $12.25 | 77,800 |
| 2025-04-09 | $6.98 | $12.87 | 128,200 |
| 2025-04-08 | $6.32 | $11.66 | 102,300 |
| 2025-04-07 | $6.42 | $11.84 | 126,900 |
| 2025-04-04 | $6.52 | $12.03 | 47,900 |
| 2025-04-03 | $6.92 | $12.76 | 55,400 |
| 2025-04-02 | $7.20 | $13.28 | 26,000 |
| 2025-04-01 | $7.14 | $13.17 | 51,300 |
| 2025-03-31 | $7.29 | $13.45 | 81,800 |
| 2025-03-28 | $7.52 | $13.87 | 37,400 |
| 2025-03-27 | $7.75 | $14.29 | 31,500 |
| 2025-03-26 | $7.79 | $14.37 | 32,800 |
| 2025-03-25 | $7.97 | $14.70 | 20,600 |
| 2025-03-24 | $7.92 | $14.61 | 96,500 |
| 2025-03-21 | $7.99 | $14.74 | 61,900 |
| 2025-03-20 | $8.09 | $14.92 | 26,000 |
| 2025-03-19 | $8.36 | $15.42 | 39,500 |
| 2025-03-18 | $8.46 | $15.60 | 50,800 |
| 2025-03-17 | $8.40 | $15.49 | 58,700 |
| 2025-03-14 | $8.20 | $15.12 | 68,400 |
| 2025-03-13 | $8.00 | $14.76 | 43,000 |
| 2025-03-12 | $7.86 | $14.50 | 71,400 |
| 2025-03-11 | $8.12 | $14.98 | 111,700 |
| 2025-03-10 | $8.44 | $15.57 | 90,900 |
| 2025-03-07 | $8.67 | $15.99 | 136,200 |
| 2025-03-06 | $8.50 | $15.68 | 385,200 |
| 2025-03-05 | $7.74 | $14.28 | 154,000 |
| 2025-03-04 | $7.13 | $13.15 | 79,900 |
| 2025-03-03 | $7.22 | $13.32 | 203,100 |
| 2025-02-28 | $7.08 | $13.06 | 48,500 |
| 2025-02-27 | $7.05 | $13.00 | 56,700 |
| 2025-02-26 | $7.10 | $13.10 | 117,600 |
| 2025-02-25 | $7.02 | $12.95 | 48,500 |
| 2025-02-24 | $6.82 | $12.58 | 49,100 |
| 2025-02-21 | $6.61 | $12.19 | 46,100 |
| 2025-02-20 | $6.70 | $12.36 | 31,800 |
| 2025-02-19 | $6.65 | $12.27 | 68,100 |
| 2025-02-18 | $6.95 | $12.82 | 65,000 |
| 2025-02-14 | $7.01 | $12.93 | 33,300 |
| 2025-02-13 | $7.03 | $12.97 | 132,200 |
| 2025-02-12 | $6.88 | $12.69 | 133,400 |
| 2025-02-11 | $6.64 | $12.25 | 56,900 |
| 2025-02-10 | $6.87 | $12.67 | 23,700 |
| 2025-02-07 | $6.87 | $12.67 | 74,500 |
| 2025-02-06 | $6.81 | $12.56 | 101,300 |
| 2025-02-05 | $6.51 | $12.01 | 40,700 |
| 2025-02-04 | $6.41 | $11.82 | 56,000 |
| 2025-02-03 | $6.39 | $11.79 | 68,600 |
| 2025-01-31 | $6.45 | $11.90 | 106,100 |
| 2025-01-30 | $6.56 | $12.10 | 94,500 |
| 2025-01-29 | $6.42 | $11.84 | 78,900 |
| 2025-01-28 | $6.65 | $12.27 | 85,500 |
| 2025-01-27 | $6.59 | $12.16 | 168,400 |
| 2025-01-24 | $6.43 | $11.86 | 116,200 |
| 2025-01-23 | $6.27 | $11.56 | 218,300 |
| 2025-01-22 | $6.15 | $11.34 | 209,800 |
| 2025-01-21 | $6.19 | $11.42 | 133,200 |
| 2025-01-17 | $5.96 | $10.99 | 99,200 |
| 2025-01-16 | $5.86 | $10.81 | 137,800 |
| 2025-01-15 | $5.91 | $10.90 | 121,200 |
| 2025-01-14 | $5.88 | $10.85 | 637,600 |
| 2025-01-13 | $5.73 | $10.57 | 270,000 |
| 2025-01-10 | $5.81 | $10.72 | 201,100 |
| 2025-01-08 | $6.07 | $11.20 | 150,000 |
| 2025-01-07 | $6.15 | $11.34 | 219,800 |
| 2025-01-06 | $6.15 | $11.34 | 111,900 |
| 2025-01-03 | $6.24 | $11.51 | 104,900 |
| 2025-01-02 | $6.32 | $11.66 | 95,200 |