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
- 2010-10-15 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 | $9.57 | $12.05 | 0 |
| 2025-12-30 | $9.57 | $12.05 | 4,700 |
| 2025-12-29 | $9.63 | $12.13 | 402,500 |
| 2025-12-26 | $9.63 | $12.13 | 0 |
| 2025-12-24 | $9.63 | $12.13 | 0 |
| 2025-12-23 | $9.63 | $12.13 | 1,000 |
| 2025-12-22 | $9.50 | $11.96 | 0 |
| 2025-12-19 | $9.50 | $11.96 | 0 |
| 2025-12-18 | $9.50 | $11.96 | 0 |
| 2025-12-17 | $9.50 | $11.96 | 0 |
| 2025-12-16 | $9.50 | $11.96 | 0 |
| 2025-12-15 | $9.50 | $11.96 | 0 |
| 2025-12-12 | $9.50 | $11.96 | 100 |
| 2025-12-11 | $9.77 | $12.31 | 100 |
| 2025-12-10 | $9.77 | $12.31 | 100 |
| 2025-12-09 | $9.65 | $12.15 | 800 |
| 2025-12-08 | $9.72 | $12.24 | 0 |
| 2025-12-05 | $9.72 | $12.24 | 0 |
| 2025-12-04 | $9.72 | $12.24 | 0 |
| 2025-12-03 | $9.72 | $12.24 | 0 |
| 2025-12-02 | $9.72 | $12.24 | 0 |
| 2025-12-01 | $9.72 | $12.24 | 12,900 |
| 2025-11-28 | $9.29 | $11.70 | 1,700 |
| 2025-11-26 | $9.50 | $11.96 | 0 |
| 2025-11-25 | $9.50 | $11.96 | 76,700 |
| 2025-11-24 | $9.25 | $11.65 | 0 |
| 2025-11-21 | $9.25 | $11.65 | 0 |
| 2025-11-20 | $9.25 | $11.65 | 300 |
| 2025-11-19 | $9.58 | $12.07 | 0 |
| 2025-11-18 | $9.58 | $12.07 | 462,400 |
| 2025-11-17 | $9.73 | $12.25 | 12,500 |
| 2025-11-14 | $9.75 | $12.28 | 0 |
| 2025-11-13 | $9.75 | $12.28 | 0 |
| 2025-11-12 | $9.75 | $12.28 | 0 |
| 2025-11-11 | $9.75 | $12.28 | 0 |
| 2025-11-10 | $9.75 | $12.28 | 800 |
| 2025-11-07 | $9.70 | $12.22 | 1,300 |
| 2025-11-06 | $9.90 | $12.47 | 0 |
| 2025-11-05 | $9.90 | $12.47 | 0 |
| 2025-11-04 | $9.90 | $12.47 | 3,400 |
| 2025-11-03 | $10.25 | $12.91 | 2,700 |
| 2025-10-31 | $10.10 | $12.72 | 1,500 |
| 2025-10-30 | $9.77 | $12.31 | 0 |
| 2025-10-29 | $9.77 | $12.31 | 0 |
| 2025-10-28 | $9.77 | $12.31 | 0 |
| 2025-10-27 | $9.77 | $12.31 | 800 |
| 2025-10-24 | $9.21 | $11.60 | 0 |
| 2025-10-23 | $9.21 | $11.60 | 0 |
| 2025-10-22 | $9.21 | $11.60 | 0 |
| 2025-10-21 | $9.21 | $11.60 | 0 |
| 2025-10-20 | $9.21 | $11.60 | 8,800 |
| 2025-10-17 | $9.30 | $11.71 | 2,400 |
| 2025-10-16 | $9.65 | $12.15 | 0 |
| 2025-10-15 | $9.65 | $12.15 | 400,100 |
| 2025-10-14 | $9.40 | $11.84 | 2,304,300 |
| 2025-10-13 | $8.39 | $10.57 | 0 |
| 2025-10-10 | $8.39 | $10.57 | 2,800 |
| 2025-10-09 | $8.30 | $10.45 | 801,000 |
| 2025-10-08 | $8.49 | $10.69 | 200,300 |
| 2025-10-07 | $8.70 | $10.96 | 204,800 |
| 2025-10-06 | $7.91 | $9.96 | 0 |
| 2025-10-03 | $7.91 | $9.96 | 0 |
| 2025-10-02 | $7.91 | $9.96 | 0 |
| 2025-10-01 | $7.91 | $9.96 | 0 |
| 2025-09-30 | $7.91 | $9.96 | 0 |
| 2025-09-29 | $7.91 | $9.96 | 0 |
| 2025-09-26 | $7.91 | $9.96 | 0 |
| 2025-09-25 | $7.91 | $9.96 | 400 |
| 2025-09-24 | $8.15 | $10.26 | 300 |
| 2025-09-23 | $8.53 | $10.74 | 5,200 |
| 2025-09-22 | $8.16 | $10.27 | 200 |
| 2025-09-19 | $7.95 | $10.01 | 0 |
| 2025-09-18 | $7.95 | $10.01 | 0 |
| 2025-09-17 | $7.95 | $10.01 | 0 |
| 2025-09-16 | $7.95 | $10.01 | 0 |
| 2025-09-15 | $7.95 | $10.01 | 200 |
| 2025-09-12 | $7.86 | $9.90 | 1,700 |
| 2025-09-11 | $7.79 | $9.81 | 5,522,900 |
| 2025-09-10 | $7.88 | $9.92 | 0 |
| 2025-09-09 | $7.88 | $9.92 | 0 |
| 2025-09-08 | $7.88 | $9.92 | 0 |
| 2025-09-05 | $7.88 | $9.92 | 2,100 |
| 2025-09-04 | $7.68 | $9.67 | 0 |
| 2025-09-03 | $7.68 | $9.67 | 200 |
| 2025-09-02 | $7.94 | $10.00 | 100 |
| 2025-08-29 | $7.87 | $9.91 | 400 |
| 2025-08-28 | $7.87 | $9.91 | 0 |
| 2025-08-27 | $7.87 | $9.91 | 0 |
| 2025-08-26 | $7.87 | $9.91 | 0 |
| 2025-08-25 | $7.87 | $9.91 | 0 |
| 2025-08-22 | $7.87 | $9.91 | 0 |
| 2025-08-21 | $7.87 | $9.91 | 300,100 |
| 2025-08-20 | $7.64 | $9.62 | 0 |
| 2025-08-19 | $7.64 | $9.62 | 300 |
| 2025-08-18 | $7.85 | $9.88 | 600 |
| 2025-08-15 | $7.60 | $9.57 | 0 |
| 2025-08-14 | $7.60 | $9.57 | 2,100 |
| 2025-08-13 | $7.43 | $9.36 | 400 |
| 2025-08-12 | $7.49 | $9.43 | 0 |
| 2025-08-11 | $7.49 | $9.43 | 0 |
| 2025-08-08 | $7.49 | $9.43 | 600 |
| 2025-08-07 | $7.45 | $9.38 | 0 |
| 2025-08-06 | $7.45 | $9.38 | 0 |
| 2025-08-05 | $7.45 | $9.38 | 500,000 |
| 2025-08-04 | $7.16 | $9.02 | 0 |
| 2025-08-01 | $7.16 | $9.02 | 0 |
| 2025-07-31 | $7.16 | $9.02 | 0 |
| 2025-07-30 | $7.16 | $9.02 | 1,500 |
| 2025-07-29 | $7.47 | $9.41 | 0 |
| 2025-07-28 | $7.47 | $9.41 | 0 |
| 2025-07-25 | $7.47 | $9.41 | 0 |
| 2025-07-24 | $7.47 | $9.41 | 0 |
| 2025-07-23 | $7.47 | $9.41 | 0 |
| 2025-07-22 | $7.47 | $9.41 | 0 |
| 2025-07-21 | $7.47 | $9.41 | 0 |
| 2025-07-18 | $7.47 | $9.41 | 0 |
| 2025-07-17 | $7.47 | $9.41 | 0 |
| 2025-07-16 | $7.47 | $9.41 | 659,400 |
| 2025-07-15 | $7.46 | $9.39 | 600 |
| 2025-07-14 | $8.03 | $10.11 | 100 |
| 2025-07-11 | $8.35 | $10.51 | 0 |
| 2025-07-10 | $8.35 | $10.51 | 0 |
| 2025-07-09 | $8.35 | $10.51 | 2,200 |
| 2025-07-08 | $8.62 | $10.85 | 0 |
| 2025-07-07 | $8.62 | $10.85 | 700,400 |
| 2025-07-03 | $8.57 | $10.79 | 0 |
| 2025-07-02 | $8.57 | $10.79 | 0 |
| 2025-07-01 | $8.57 | $10.79 | 0 |
| 2025-06-30 | $8.57 | $10.79 | 43,700 |
| 2025-06-27 | $8.57 | $10.79 | 200 |
| 2025-06-26 | $8.33 | $10.49 | 0 |
| 2025-06-25 | $8.33 | $10.49 | 1,100 |
| 2025-06-24 | $8.19 | $10.31 | 0 |
| 2025-06-23 | $8.19 | $10.31 | 0 |
| 2025-06-20 | $8.19 | $10.31 | 0 |
| 2025-06-18 | $8.19 | $10.31 | 400 |
| 2025-06-17 | $8.35 | $10.51 | 0 |
| 2025-06-16 | $8.35 | $10.51 | 0 |
| 2025-06-13 | $8.35 | $10.51 | 5,021,400 |
| 2025-06-12 | $8.48 | $10.68 | 0 |
| 2025-06-11 | $8.48 | $10.68 | 400 |
| 2025-06-10 | $8.47 | $10.67 | 5,200 |
| 2025-06-09 | $8.27 | $10.41 | 500 |
| 2025-06-06 | $8.62 | $10.85 | 0 |
| 2025-06-05 | $8.62 | $10.85 | 0 |
| 2025-06-04 | $8.62 | $10.85 | 400 |
| 2025-06-03 | $8.47 | $10.67 | 0 |
| 2025-06-02 | $8.47 | $10.67 | 0 |
| 2025-05-30 | $8.47 | $10.67 | 550,000 |
| 2025-05-29 | $9.00 | $11.33 | 0 |
| 2025-05-28 | $9.00 | $11.33 | 0 |
| 2025-05-27 | $9.00 | $11.33 | 0 |
| 2025-05-23 | $9.00 | $11.33 | 0 |
| 2025-05-22 | $9.00 | $11.33 | 0 |
| 2025-05-21 | $9.00 | $11.33 | 400 |
| 2025-05-20 | $8.58 | $10.80 | 4,500 |
| 2025-05-19 | $8.59 | $10.82 | 0 |
| 2025-05-16 | $8.59 | $10.82 | 200 |
| 2025-05-15 | $8.40 | $10.58 | 900 |
| 2025-05-14 | $8.40 | $10.58 | 5,400 |
| 2025-05-13 | $8.38 | $10.55 | 0 |
| 2025-05-12 | $8.38 | $10.55 | 100 |
| 2025-05-09 | $7.96 | $10.02 | 800 |
| 2025-05-08 | $8.32 | $10.48 | 0 |
| 2025-05-07 | $8.32 | $10.48 | 6,900 |
| 2025-05-06 | $8.39 | $10.56 | 0 |
| 2025-05-05 | $8.39 | $10.56 | 0 |
| 2025-05-02 | $8.39 | $10.56 | 0 |
| 2025-05-01 | $8.39 | $10.56 | 100 |
| 2025-04-30 | $8.51 | $10.72 | 0 |
| 2025-04-29 | $8.51 | $10.72 | 500 |
| 2025-04-28 | $8.27 | $10.41 | 0 |
| 2025-04-25 | $8.27 | $10.41 | 600 |
| 2025-04-24 | $8.10 | $10.20 | 0 |
| 2025-04-23 | $8.10 | $10.20 | 400 |
| 2025-04-22 | $8.40 | $10.58 | 302,800 |
| 2025-04-21 | $7.76 | $9.77 | 800 |
| 2025-04-17 | $7.90 | $9.95 | 300 |
| 2025-04-16 | $6.80 | $8.56 | 0 |
| 2025-04-15 | $6.80 | $8.56 | 0 |
| 2025-04-14 | $6.80 | $8.56 | 0 |
| 2025-04-11 | $6.80 | $8.56 | 0 |
| 2025-04-10 | $6.80 | $8.56 | 400 |
| 2025-04-09 | $6.73 | $8.47 | 0 |
| 2025-04-08 | $6.73 | $8.47 | 300 |
| 2025-04-07 | $6.81 | $8.57 | 2,200 |
| 2025-04-04 | $7.43 | $9.36 | 0 |
| 2025-04-03 | $7.43 | $9.36 | 0 |
| 2025-04-02 | $7.43 | $9.36 | 3,000 |
| 2025-04-01 | $7.87 | $9.91 | 180,000 |
| 2025-03-31 | $8.25 | $10.39 | 0 |
| 2025-03-28 | $8.25 | $10.39 | 0 |
| 2025-03-27 | $8.25 | $10.39 | 0 |
| 2025-03-26 | $8.25 | $10.39 | 0 |
| 2025-03-25 | $8.25 | $10.21 | 0 |
| 2025-03-24 | $8.25 | $10.21 | 0 |
| 2025-03-21 | $8.25 | $10.21 | 0 |
| 2025-03-20 | $8.25 | $10.21 | 1,091,000 |
| 2025-03-19 | $8.31 | $10.28 | 0 |
| 2025-03-18 | $8.31 | $10.28 | 0 |
| 2025-03-17 | $8.31 | $10.28 | 4,200 |
| 2025-03-14 | $7.68 | $9.50 | 0 |
| 2025-03-13 | $7.68 | $9.50 | 87,600 |
| 2025-03-12 | $7.86 | $9.73 | 270,900 |
| 2025-03-11 | $8.66 | $10.72 | 0 |
| 2025-03-10 | $8.66 | $10.72 | 0 |
| 2025-03-07 | $8.66 | $10.72 | 1,100 |
| 2025-03-06 | $8.63 | $10.68 | 0 |
| 2025-03-05 | $8.63 | $10.68 | 96,900 |
| 2025-03-04 | $8.40 | $10.39 | 0 |
| 2025-03-03 | $8.40 | $10.39 | 600 |
| 2025-02-28 | $8.24 | $10.20 | 0 |
| 2025-02-27 | $8.24 | $10.20 | 0 |
| 2025-02-26 | $8.24 | $10.20 | 400,300 |
| 2025-02-25 | $8.25 | $10.21 | 162,000 |
| 2025-02-24 | $7.96 | $9.85 | 1,000 |
| 2025-02-21 | $7.70 | $9.53 | 0 |
| 2025-02-20 | $7.70 | $9.53 | 0 |
| 2025-02-19 | $7.70 | $9.53 | 0 |
| 2025-02-18 | $7.70 | $9.53 | 200 |
| 2025-02-14 | $7.75 | $9.59 | 0 |
| 2025-02-13 | $7.75 | $9.59 | 0 |
| 2025-02-12 | $7.75 | $9.59 | 0 |
| 2025-02-11 | $7.75 | $9.59 | 6,100 |
| 2025-02-10 | $7.58 | $9.38 | 200 |
| 2025-02-07 | $7.48 | $9.26 | 0 |
| 2025-02-06 | $7.48 | $9.26 | 1,400 |
| 2025-02-05 | $7.55 | $9.34 | 0 |
| 2025-02-04 | $7.55 | $9.34 | 600 |
| 2025-02-03 | $7.75 | $9.59 | 0 |
| 2025-01-31 | $7.75 | $9.59 | 0 |
| 2025-01-30 | $7.75 | $9.59 | 0 |
| 2025-01-29 | $7.75 | $9.59 | 0 |
| 2025-01-28 | $7.75 | $9.59 | 0 |
| 2025-01-27 | $7.75 | $9.59 | 0 |
| 2025-01-24 | $7.75 | $9.59 | 128,900 |
| 2025-01-23 | $8.80 | $10.89 | 900 |
| 2025-01-22 | $8.76 | $10.84 | 100 |
| 2025-01-21 | $8.32 | $10.29 | 500,900 |
| 2025-01-17 | $8.30 | $10.27 | 0 |
| 2025-01-16 | $8.30 | $10.27 | 0 |
| 2025-01-15 | $8.30 | $10.27 | 200 |
| 2025-01-14 | $8.21 | $10.16 | 0 |
| 2025-01-13 | $8.21 | $10.16 | 0 |
| 2025-01-10 | $8.21 | $10.16 | 19,000 |
| 2025-01-08 | $8.00 | $9.90 | 0 |
| 2025-01-07 | $8.00 | $9.90 | 0 |
| 2025-01-06 | $8.00 | $9.90 | 200 |
| 2025-01-03 | $8.15 | $10.08 | 0 |
| 2025-01-02 | $8.15 | $10.08 | 907,800 |