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
- 1996-11-18 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 | $8.79 | $10.25 | 1,100 |
| 2025-12-30 | $8.88 | $10.36 | 0 |
| 2025-12-29 | $8.88 | $10.36 | 900 |
| 2025-12-26 | $9.34 | $10.90 | 1,900 |
| 2025-12-24 | $9.21 | $10.74 | 300 |
| 2025-12-23 | $8.90 | $10.38 | 4,200 |
| 2025-12-22 | $8.62 | $10.06 | 2,100 |
| 2025-12-19 | $8.65 | $10.09 | 2,300 |
| 2025-12-18 | $8.36 | $9.75 | 1,200 |
| 2025-12-17 | $8.45 | $9.86 | 1,000 |
| 2025-12-16 | $8.69 | $10.14 | 39,300 |
| 2025-12-15 | $8.87 | $10.35 | 5,400 |
| 2025-12-12 | $8.79 | $10.25 | 5,400 |
| 2025-12-11 | $9.04 | $10.55 | 56,000 |
| 2025-12-10 | $8.53 | $9.95 | 1,200 |
| 2025-12-09 | $8.33 | $9.72 | 900 |
| 2025-12-08 | $8.40 | $9.80 | 1,100 |
| 2025-12-05 | $8.51 | $9.93 | 3,700 |
| 2025-12-04 | $8.41 | $9.81 | 800 |
| 2025-12-03 | $8.25 | $9.62 | 0 |
| 2025-12-02 | $8.25 | $9.62 | 185,700 |
| 2025-12-01 | $8.55 | $9.97 | 23,800 |
| 2025-11-28 | $8.42 | $9.82 | 0 |
| 2025-11-26 | $8.42 | $9.82 | 1,400 |
| 2025-11-25 | $8.16 | $9.52 | 5,200 |
| 2025-11-24 | $8.36 | $9.75 | 10,500 |
| 2025-11-21 | $7.96 | $9.29 | 800 |
| 2025-11-20 | $8.28 | $9.66 | 21,300 |
| 2025-11-19 | $7.85 | $9.16 | 1,400 |
| 2025-11-18 | $7.92 | $9.24 | 300 |
| 2025-11-17 | $8.31 | $9.69 | 500 |
| 2025-11-14 | $8.48 | $9.89 | 1,400 |
| 2025-11-13 | $8.42 | $9.82 | 600 |
| 2025-11-12 | $8.23 | $9.60 | 1,600 |
| 2025-11-11 | $8.49 | $9.90 | 1,200 |
| 2025-11-10 | $8.45 | $9.86 | 6,600 |
| 2025-11-07 | $8.41 | $9.81 | 3,200 |
| 2025-11-06 | $8.06 | $9.40 | 4,300 |
| 2025-11-05 | $8.20 | $9.57 | 700 |
| 2025-11-04 | $8.19 | $9.55 | 6,200 |
| 2025-11-03 | $8.02 | $9.36 | 800 |
| 2025-10-31 | $7.78 | $9.08 | 11,900 |
| 2025-10-30 | $7.82 | $9.12 | 1,300 |
| 2025-10-29 | $7.79 | $9.09 | 1,000 |
| 2025-10-28 | $7.57 | $8.83 | 1,700 |
| 2025-10-27 | $7.93 | $9.25 | 4,000 |
| 2025-10-24 | $7.55 | $8.81 | 500 |
| 2025-10-23 | $7.43 | $8.67 | 1,000 |
| 2025-10-22 | $7.52 | $8.77 | 600 |
| 2025-10-21 | $7.60 | $8.87 | 600 |
| 2025-10-20 | $7.73 | $9.02 | 5,900 |
| 2025-10-17 | $7.55 | $8.81 | 7,800 |
| 2025-10-16 | $7.66 | $8.94 | 400 |
| 2025-10-15 | $7.57 | $8.83 | 4,200 |
| 2025-10-14 | $7.52 | $8.77 | 1,900 |
| 2025-10-13 | $7.57 | $8.83 | 1,100 |
| 2025-10-10 | $7.40 | $8.63 | 2,600 |
| 2025-10-09 | $7.68 | $8.96 | 1,400 |
| 2025-10-08 | $7.72 | $9.01 | 42,700 |
| 2025-10-07 | $7.99 | $9.32 | 37,400 |
| 2025-10-06 | $8.12 | $9.47 | 600 |
| 2025-10-03 | $7.71 | $8.99 | 700 |
| 2025-10-02 | $8.03 | $9.37 | 800 |
| 2025-10-01 | $8.06 | $9.40 | 0 |
| 2025-09-30 | $8.06 | $9.40 | 400 |
| 2025-09-29 | $8.08 | $9.43 | 400 |
| 2025-09-26 | $8.18 | $9.54 | 400 |
| 2025-09-25 | $8.45 | $9.86 | 1,900 |
| 2025-09-24 | $8.10 | $9.45 | 4,700 |
| 2025-09-23 | $8.30 | $9.68 | 0 |
| 2025-09-22 | $8.30 | $9.68 | 1,500 |
| 2025-09-19 | $8.04 | $9.38 | 500 |
| 2025-09-18 | $8.17 | $9.53 | 1,400 |
| 2025-09-17 | $8.26 | $9.64 | 400 |
| 2025-09-16 | $8.10 | $9.45 | 600 |
| 2025-09-15 | $7.94 | $9.26 | 300 |
| 2025-09-12 | $8.20 | $9.57 | 1,300 |
| 2025-09-11 | $8.20 | $9.57 | 1,200 |
| 2025-09-10 | $8.23 | $9.60 | 3,000 |
| 2025-09-09 | $7.87 | $9.18 | 300 |
| 2025-09-08 | $8.30 | $9.68 | 2,900 |
| 2025-09-05 | $8.11 | $9.46 | 2,900 |
| 2025-09-04 | $7.52 | $8.77 | 1,500 |
| 2025-09-03 | $7.70 | $8.98 | 120,500 |
| 2025-09-02 | $8.14 | $9.50 | 20,800 |
| 2025-08-29 | $7.88 | $9.19 | 1,400 |
| 2025-08-28 | $7.91 | $9.23 | 7,700 |
| 2025-08-27 | $7.56 | $8.82 | 1,600 |
| 2025-08-26 | $8.09 | $9.44 | 2,100 |
| 2025-08-25 | $7.87 | $9.18 | 6,400 |
| 2025-08-22 | $8.01 | $9.34 | 2,300 |
| 2025-08-21 | $7.78 | $9.08 | 11,100 |
| 2025-08-20 | $8.00 | $9.33 | 1,200 |
| 2025-08-19 | $7.73 | $9.02 | 7,700 |
| 2025-08-18 | $7.80 | $9.10 | 1,800 |
| 2025-08-15 | $7.77 | $9.06 | 300 |
| 2025-08-14 | $7.62 | $8.89 | 2,300 |
| 2025-08-13 | $7.38 | $8.61 | 37,100 |
| 2025-08-12 | $7.77 | $9.06 | 6,700 |
| 2025-08-11 | $7.87 | $9.18 | 300 |
| 2025-08-08 | $7.57 | $8.83 | 2,200 |
| 2025-08-07 | $7.11 | $8.29 | 1,900 |
| 2025-08-06 | $7.30 | $8.52 | 300 |
| 2025-08-05 | $7.23 | $8.43 | 1,500 |
| 2025-08-04 | $6.84 | $7.98 | 1,200 |
| 2025-08-01 | $7.08 | $8.26 | 3,800 |
| 2025-07-31 | $7.03 | $8.20 | 2,500 |
| 2025-07-30 | $7.14 | $8.33 | 400 |
| 2025-07-29 | $7.45 | $8.69 | 3,300 |
| 2025-07-28 | $7.37 | $8.60 | 2,000 |
| 2025-07-25 | $7.33 | $8.55 | 1,800 |
| 2025-07-24 | $7.27 | $8.48 | 1,000 |
| 2025-07-23 | $7.25 | $8.46 | 900 |
| 2025-07-22 | $6.96 | $8.12 | 1,000 |
| 2025-07-21 | $6.99 | $8.15 | 1,500 |
| 2025-07-18 | $6.91 | $8.06 | 1,900 |
| 2025-07-17 | $7.12 | $8.31 | 3,300 |
| 2025-07-16 | $6.84 | $7.98 | 2,900 |
| 2025-07-15 | $6.97 | $8.13 | 0 |
| 2025-07-14 | $6.97 | $8.13 | 2,500 |
| 2025-07-11 | $7.22 | $8.42 | 6,700 |
| 2025-07-10 | $6.90 | $8.05 | 200 |
| 2025-07-09 | $7.14 | $8.33 | 6,000 |
| 2025-07-08 | $6.90 | $8.05 | 4,000 |
| 2025-07-07 | $7.11 | $8.29 | 600 |
| 2025-07-03 | $7.01 | $8.18 | 200 |
| 2025-07-02 | $6.91 | $8.06 | 700 |
| 2025-07-01 | $6.81 | $7.94 | 900 |
| 2025-06-30 | $7.17 | $8.36 | 10,700 |
| 2025-06-27 | $7.13 | $8.32 | 6,300 |
| 2025-06-26 | $7.02 | $8.19 | 15,300 |
| 2025-06-25 | $6.82 | $7.96 | 2,800 |
| 2025-06-24 | $6.84 | $7.98 | 5,400 |
| 2025-06-23 | $6.68 | $7.79 | 9,600 |
| 2025-06-20 | $6.73 | $7.85 | 1,500 |
| 2025-06-18 | $7.00 | $8.17 | 3,900 |
| 2025-06-17 | $6.87 | $8.01 | 5,000 |
| 2025-06-16 | $6.82 | $7.96 | 2,100 |
| 2025-06-13 | $6.84 | $7.98 | 200 |
| 2025-06-12 | $6.96 | $8.12 | 2,700 |
| 2025-06-11 | $6.77 | $7.90 | 7,900 |
| 2025-06-10 | $6.82 | $7.96 | 2,100 |
| 2025-06-09 | $6.55 | $7.64 | 4,700 |
| 2025-06-06 | $6.65 | $7.76 | 9,200 |
| 2025-06-05 | $6.99 | $8.15 | 2,300 |
| 2025-06-04 | $6.91 | $8.06 | 22,400 |
| 2025-06-03 | $6.73 | $7.85 | 430,500 |
| 2025-06-02 | $6.85 | $7.99 | 1,900 |
| 2025-05-30 | $6.81 | $7.94 | 156,100 |
| 2025-05-29 | $6.68 | $7.79 | 1,400 |
| 2025-05-28 | $6.94 | $8.10 | 5,300 |
| 2025-05-27 | $6.94 | $8.10 | 1,300 |
| 2025-05-23 | $6.56 | $7.65 | 1,300 |
| 2025-05-22 | $6.35 | $7.41 | 1,100 |
| 2025-05-21 | $6.85 | $7.99 | 2,100 |
| 2025-05-20 | $6.28 | $7.33 | 1,200 |
| 2025-05-19 | $6.34 | $7.40 | 3,900 |
| 2025-05-16 | $6.64 | $7.75 | 0 |
| 2025-05-15 | $6.64 | $7.75 | 900 |
| 2025-05-14 | $7.02 | $8.19 | 1,300 |
| 2025-05-13 | $6.50 | $7.58 | 15,400 |
| 2025-05-12 | $6.50 | $7.58 | 1,300 |
| 2025-05-09 | $6.40 | $7.47 | 6,000 |
| 2025-05-08 | $6.16 | $7.19 | 2,600 |
| 2025-05-07 | $6.31 | $7.36 | 2,800 |
| 2025-05-06 | $6.19 | $7.22 | 3,900 |
| 2025-05-05 | $6.51 | $7.59 | 18,500 |
| 2025-05-02 | $6.31 | $7.36 | 20,500 |
| 2025-05-01 | $6.66 | $7.77 | 1,600 |
| 2025-04-30 | $6.80 | $7.93 | 2,100 |
| 2025-04-29 | $6.70 | $7.82 | 2,600 |
| 2025-04-28 | $6.70 | $7.82 | 26,600 |
| 2025-04-25 | $6.48 | $7.56 | 2,400 |
| 2025-04-24 | $6.60 | $7.70 | 5,600 |
| 2025-04-23 | $6.65 | $7.76 | 3,100 |
| 2025-04-22 | $6.70 | $7.82 | 2,200 |
| 2025-04-21 | $6.36 | $7.42 | 4,600 |
| 2025-04-17 | $6.33 | $7.38 | 3,600 |
| 2025-04-16 | $6.02 | $7.02 | 3,200 |
| 2025-04-15 | $5.98 | $6.98 | 7,700 |
| 2025-04-14 | $6.21 | $7.24 | 24,300 |
| 2025-04-11 | $6.01 | $7.01 | 8,300 |
| 2025-04-10 | $5.83 | $6.80 | 43,600 |
| 2025-04-09 | $5.64 | $6.58 | 11,000 |
| 2025-04-08 | $5.93 | $6.92 | 16,000 |
| 2025-04-07 | $5.76 | $6.72 | 25,300 |
| 2025-04-04 | $6.14 | $7.16 | 9,700 |
| 2025-04-03 | $6.36 | $7.42 | 3,500 |
| 2025-04-02 | $6.80 | $7.93 | 300 |
| 2025-04-01 | $6.95 | $8.11 | 2,800 |
| 2025-03-31 | $6.39 | $7.45 | 4,400 |
| 2025-03-28 | $6.88 | $7.80 | 700 |
| 2025-03-27 | $7.17 | $8.13 | 18,700 |
| 2025-03-26 | $7.14 | $8.09 | 10,300 |
| 2025-03-25 | $7.39 | $8.38 | 300 |
| 2025-03-24 | $7.20 | $8.16 | 2,700 |
| 2025-03-21 | $6.98 | $7.91 | 3,600 |
| 2025-03-20 | $7.30 | $8.28 | 0 |
| 2025-03-19 | $7.30 | $8.28 | 40,500 |
| 2025-03-18 | $6.88 | $7.80 | 25,300 |
| 2025-03-17 | $7.14 | $8.09 | 22,900 |
| 2025-03-14 | $6.94 | $7.87 | 500 |
| 2025-03-13 | $6.91 | $7.83 | 1,200 |
| 2025-03-12 | $6.92 | $7.84 | 20,000 |
| 2025-03-11 | $6.78 | $7.69 | 2,100 |
| 2025-03-10 | $7.24 | $8.21 | 1,000 |
| 2025-03-07 | $7.22 | $8.18 | 1,500 |
| 2025-03-06 | $6.98 | $7.91 | 3,500 |
| 2025-03-05 | $6.87 | $7.79 | 2,600 |
| 2025-03-04 | $6.87 | $7.79 | 17,400 |
| 2025-03-03 | $7.30 | $8.28 | 2,200 |
| 2025-02-28 | $6.96 | $7.89 | 2,600 |
| 2025-02-27 | $6.76 | $7.66 | 1,200 |
| 2025-02-26 | $7.27 | $8.24 | 800 |
| 2025-02-25 | $6.82 | $7.73 | 5,900 |
| 2025-02-24 | $6.93 | $7.86 | 4,300 |
| 2025-02-21 | $6.86 | $7.78 | 400 |
| 2025-02-20 | $7.00 | $7.94 | 5,900 |
| 2025-02-19 | $7.01 | $7.95 | 1,300 |
| 2025-02-18 | $6.96 | $7.89 | 1,100 |
| 2025-02-14 | $6.93 | $7.86 | 1,000 |
| 2025-02-13 | $7.20 | $8.16 | 1,700 |
| 2025-02-12 | $6.71 | $7.61 | 4,100 |
| 2025-02-11 | $7.01 | $7.95 | 500 |
| 2025-02-10 | $7.00 | $7.94 | 2,200 |
| 2025-02-07 | $7.05 | $7.99 | 8,600 |
| 2025-02-06 | $7.01 | $7.95 | 4,300 |
| 2025-02-05 | $7.23 | $8.20 | 2,400 |
| 2025-02-04 | $6.93 | $7.86 | 4,200 |
| 2025-02-03 | $7.21 | $8.17 | 1,600 |
| 2025-01-31 | $7.24 | $8.21 | 24,600 |
| 2025-01-30 | $6.90 | $7.82 | 600 |
| 2025-01-29 | $6.86 | $7.78 | 400 |
| 2025-01-28 | $6.77 | $7.67 | 2,100 |
| 2025-01-27 | $6.73 | $7.63 | 700 |
| 2025-01-24 | $6.71 | $7.61 | 43,000 |
| 2025-01-23 | $6.57 | $7.45 | 19,500 |
| 2025-01-22 | $6.61 | $7.49 | 3,700 |
| 2025-01-21 | $6.58 | $7.46 | 6,100 |
| 2025-01-17 | $6.76 | $7.66 | 3,100 |
| 2025-01-16 | $6.43 | $7.29 | 4,100 |
| 2025-01-15 | $6.35 | $7.20 | 27,700 |
| 2025-01-14 | $6.39 | $7.24 | 1,800 |
| 2025-01-13 | $6.49 | $7.36 | 4,600 |
| 2025-01-10 | $6.43 | $7.29 | 1,900 |
| 2025-01-08 | $6.63 | $7.52 | 5,500 |
| 2025-01-07 | $6.64 | $7.53 | 3,600 |
| 2025-01-06 | $6.66 | $7.55 | 2,800 |
| 2025-01-03 | $6.54 | $7.41 | 5,400 |
| 2025-01-02 | $6.16 | $6.98 | 9,300 |