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
- 2012-04-05 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 | $6.74 | $10.80 | 1,000 |
| 2025-12-30 | $6.83 | $10.94 | 18,500 |
| 2025-12-29 | $6.79 | $10.88 | 8,200 |
| 2025-12-26 | $6.75 | $10.82 | 14,700 |
| 2025-12-24 | $6.84 | $10.96 | 3,000 |
| 2025-12-23 | $6.85 | $10.98 | 0 |
| 2025-12-22 | $6.85 | $10.98 | 1,300 |
| 2025-12-19 | $6.87 | $11.01 | 1,700 |
| 2025-12-18 | $6.86 | $10.99 | 22,200 |
| 2025-12-17 | $6.80 | $10.90 | 6,600 |
| 2025-12-16 | $6.85 | $10.98 | 8,200 |
| 2025-12-15 | $6.58 | $10.54 | 14,900 |
| 2025-12-12 | $6.50 | $10.42 | 17,800 |
| 2025-12-11 | $6.49 | $10.40 | 57,700 |
| 2025-12-10 | $6.25 | $10.02 | 2,700 |
| 2025-12-09 | $6.32 | $10.13 | 4,900 |
| 2025-12-08 | $6.42 | $10.29 | 26,100 |
| 2025-12-05 | $6.50 | $10.42 | 700 |
| 2025-12-04 | $6.53 | $10.46 | 1,000 |
| 2025-12-03 | $6.46 | $10.35 | 4,200 |
| 2025-12-02 | $6.51 | $10.43 | 3,100 |
| 2025-12-01 | $6.50 | $10.42 | 5,700 |
| 2025-11-28 | $6.64 | $10.64 | 50,300 |
| 2025-11-26 | $6.28 | $10.06 | 0 |
| 2025-11-25 | $6.28 | $10.06 | 7,600 |
| 2025-11-24 | $6.43 | $10.30 | 3,300 |
| 2025-11-21 | $6.11 | $9.79 | 700 |
| 2025-11-20 | $5.91 | $9.47 | 1,200 |
| 2025-11-19 | $6.06 | $9.71 | 2,600 |
| 2025-11-18 | $5.98 | $9.58 | 3,700 |
| 2025-11-17 | $6.06 | $9.71 | 1,400 |
| 2025-11-14 | $6.18 | $9.90 | 1,000 |
| 2025-11-13 | $6.27 | $10.05 | 8,100 |
| 2025-11-12 | $6.22 | $9.97 | 1,500 |
| 2025-11-11 | $6.29 | $10.08 | 800 |
| 2025-11-10 | $6.29 | $10.08 | 3,900 |
| 2025-11-07 | $6.21 | $9.95 | 1,200 |
| 2025-11-06 | $6.30 | $10.10 | 1,200 |
| 2025-11-05 | $6.32 | $10.13 | 1,700 |
| 2025-11-04 | $6.24 | $10.00 | 9,300 |
| 2025-11-03 | $6.44 | $10.32 | 1,100 |
| 2025-10-31 | $6.41 | $10.27 | 1,800 |
| 2025-10-30 | $6.28 | $10.06 | 1,400 |
| 2025-10-29 | $6.37 | $10.21 | 7,600 |
| 2025-10-28 | $6.37 | $10.21 | 7,400 |
| 2025-10-27 | $6.50 | $10.42 | 5,400 |
| 2025-10-24 | $6.46 | $10.35 | 3,900 |
| 2025-10-23 | $6.42 | $10.29 | 800 |
| 2025-10-22 | $6.54 | $10.48 | 5,300 |
| 2025-10-21 | $6.41 | $10.27 | 1,200 |
| 2025-10-20 | $6.53 | $10.46 | 1,000 |
| 2025-10-17 | $6.55 | $10.50 | 1,400 |
| 2025-10-16 | $6.54 | $10.48 | 3,000 |
| 2025-10-15 | $6.36 | $10.19 | 8,600 |
| 2025-10-14 | $6.67 | $10.69 | 7,300 |
| 2025-10-13 | $6.21 | $9.95 | 4,300 |
| 2025-10-10 | $6.17 | $9.89 | 900 |
| 2025-10-09 | $6.25 | $10.02 | 1,600 |
| 2025-10-08 | $6.31 | $10.11 | 1,300 |
| 2025-10-07 | $6.25 | $10.02 | 2,500 |
| 2025-10-06 | $6.29 | $10.08 | 900 |
| 2025-10-03 | $6.32 | $10.13 | 12,400 |
| 2025-10-02 | $6.23 | $9.98 | 1,500 |
| 2025-10-01 | $6.21 | $9.95 | 4,000 |
| 2025-09-30 | $6.25 | $10.02 | 2,800 |
| 2025-09-29 | $6.18 | $9.90 | 5,500 |
| 2025-09-26 | $6.11 | $9.79 | 4,300 |
| 2025-09-25 | $6.02 | $9.65 | 14,700 |
| 2025-09-24 | $6.04 | $9.68 | 8,300 |
| 2025-09-23 | $6.14 | $9.84 | 14,000 |
| 2025-09-22 | $6.00 | $9.61 | 8,000 |
| 2025-09-19 | $6.07 | $9.73 | 36,900 |
| 2025-09-18 | $6.08 | $9.74 | 7,300 |
| 2025-09-17 | $6.17 | $9.89 | 3,100 |
| 2025-09-16 | $6.24 | $10.00 | 32,700 |
| 2025-09-15 | $6.39 | $10.24 | 8,800 |
| 2025-09-12 | $6.32 | $10.13 | 14,400 |
| 2025-09-11 | $6.29 | $10.08 | 7,800 |
| 2025-09-10 | $6.18 | $9.90 | 13,700 |
| 2025-09-09 | $6.35 | $10.18 | 8,400 |
| 2025-09-08 | $6.32 | $10.13 | 14,400 |
| 2025-09-05 | $6.29 | $10.08 | 6,700 |
| 2025-09-04 | $6.25 | $10.02 | 5,000 |
| 2025-09-03 | $6.46 | $10.35 | 3,800 |
| 2025-09-02 | $6.37 | $10.21 | 2,600 |
| 2025-08-29 | $6.57 | $10.53 | 2,400 |
| 2025-08-28 | $6.65 | $10.66 | 2,500 |
| 2025-08-27 | $6.55 | $10.50 | 2,200 |
| 2025-08-26 | $6.79 | $10.88 | 5,200 |
| 2025-08-25 | $6.84 | $10.96 | 1,200 |
| 2025-08-22 | $6.88 | $11.02 | 6,500 |
| 2025-08-21 | $6.69 | $10.72 | 2,600 |
| 2025-08-20 | $6.80 | $10.90 | 2,500 |
| 2025-08-19 | $6.98 | $11.19 | 11,500 |
| 2025-08-18 | $6.88 | $11.02 | 2,400 |
| 2025-08-15 | $6.94 | $11.12 | 2,400 |
| 2025-08-14 | $7.00 | $11.22 | 6,800 |
| 2025-08-13 | $6.80 | $10.90 | 11,600 |
| 2025-08-12 | $6.81 | $10.91 | 15,600 |
| 2025-08-11 | $6.69 | $10.72 | 44,400 |
| 2025-08-08 | $6.77 | $10.85 | 5,700 |
| 2025-08-07 | $6.71 | $10.75 | 1,700 |
| 2025-08-06 | $6.57 | $10.53 | 4,200 |
| 2025-08-05 | $6.56 | $10.51 | 2,500 |
| 2025-08-04 | $6.47 | $10.37 | 9,600 |
| 2025-08-01 | $6.36 | $10.19 | 3,400 |
| 2025-07-31 | $6.56 | $10.51 | 19,900 |
| 2025-07-30 | $6.39 | $10.24 | 2,300 |
| 2025-07-29 | $6.49 | $10.40 | 600 |
| 2025-07-28 | $6.55 | $10.50 | 10,300 |
| 2025-07-25 | $6.66 | $10.67 | 10,900 |
| 2025-07-24 | $6.69 | $10.72 | 9,200 |
| 2025-07-23 | $6.73 | $10.78 | 100,000 |
| 2025-07-22 | $6.63 | $10.62 | 214,400 |
| 2025-07-21 | $6.81 | $10.91 | 2,400 |
| 2025-07-18 | $6.81 | $10.91 | 2,700 |
| 2025-07-17 | $6.68 | $10.70 | 7,000 |
| 2025-07-16 | $7.08 | $11.35 | 20,900 |
| 2025-07-15 | $7.05 | $11.30 | 900 |
| 2025-07-14 | $7.01 | $11.23 | 1,400 |
| 2025-07-11 | $7.03 | $11.27 | 1,800 |
| 2025-07-10 | $7.12 | $11.41 | 155,800 |
| 2025-07-09 | $7.19 | $11.52 | 8,200 |
| 2025-07-08 | $7.35 | $11.78 | 17,100 |
| 2025-07-07 | $7.17 | $11.49 | 4,400 |
| 2025-07-03 | $7.21 | $11.55 | 0 |
| 2025-07-02 | $7.21 | $11.55 | 700 |
| 2025-07-01 | $7.42 | $11.89 | 3,800 |
| 2025-06-30 | $7.35 | $11.78 | 2,500 |
| 2025-06-27 | $7.33 | $11.75 | 2,900 |
| 2025-06-26 | $7.34 | $11.76 | 7,000 |
| 2025-06-25 | $7.18 | $11.51 | 6,400 |
| 2025-06-24 | $7.39 | $11.84 | 26,300 |
| 2025-06-23 | $7.01 | $11.23 | 9,600 |
| 2025-06-20 | $7.16 | $11.47 | 1,300 |
| 2025-06-18 | $7.25 | $11.62 | 26,500 |
| 2025-06-17 | $7.23 | $11.59 | 6,100 |
| 2025-06-16 | $7.58 | $12.15 | 2,800 |
| 2025-06-13 | $7.40 | $11.86 | 10,000 |
| 2025-06-12 | $7.64 | $12.24 | 22,500 |
| 2025-06-11 | $7.93 | $12.71 | 1,900 |
| 2025-06-10 | $7.97 | $12.77 | 1,000 |
| 2025-06-09 | $8.03 | $12.87 | 4,900 |
| 2025-06-06 | $8.02 | $12.85 | 4,100 |
| 2025-06-05 | $7.95 | $12.74 | 3,400 |
| 2025-06-04 | $7.97 | $12.77 | 14,500 |
| 2025-06-03 | $7.89 | $12.64 | 43,300 |
| 2025-06-02 | $7.98 | $12.79 | 49,100 |
| 2025-05-30 | $7.86 | $12.60 | 81,300 |
| 2025-05-29 | $7.75 | $12.42 | 43,500 |
| 2025-05-28 | $7.65 | $12.26 | 200,100 |
| 2025-05-27 | $7.59 | $12.16 | 8,200 |
| 2025-05-23 | $7.53 | $12.07 | 19,100 |
| 2025-05-22 | $7.44 | $11.92 | 384,000 |
| 2025-05-21 | $7.42 | $11.89 | 17,400 |
| 2025-05-20 | $7.47 | $11.97 | 27,500 |
| 2025-05-19 | $7.47 | $11.97 | 2,900 |
| 2025-05-16 | $7.30 | $11.70 | 1,300 |
| 2025-05-15 | $7.30 | $11.70 | 2,900 |
| 2025-05-14 | $7.29 | $11.68 | 5,000 |
| 2025-05-13 | $7.20 | $11.54 | 1,800 |
| 2025-05-12 | $7.08 | $11.35 | 8,700 |
| 2025-05-09 | $7.12 | $11.41 | 22,900 |
| 2025-05-08 | $7.10 | $11.38 | 2,300 |
| 2025-05-07 | $6.92 | $11.09 | 3,900 |
| 2025-05-06 | $6.81 | $10.91 | 2,900 |
| 2025-05-05 | $7.03 | $11.27 | 5,700 |
| 2025-05-02 | $6.94 | $11.12 | 5,100 |
| 2025-05-01 | $6.78 | $10.86 | 2,800 |
| 2025-04-30 | $6.67 | $10.69 | 0 |
| 2025-04-29 | $6.67 | $10.69 | 4,400 |
| 2025-04-28 | $6.62 | $10.61 | 800 |
| 2025-04-25 | $6.59 | $10.56 | 600 |
| 2025-04-24 | $6.71 | $10.75 | 1,300 |
| 2025-04-23 | $6.50 | $10.42 | 1,000 |
| 2025-04-22 | $6.43 | $10.30 | 7,200 |
| 2025-04-21 | $6.12 | $9.81 | 1,400 |
| 2025-04-17 | $6.31 | $10.11 | 2,800 |
| 2025-04-16 | $6.36 | $10.19 | 5,300 |
| 2025-04-15 | $6.22 | $9.97 | 4,100 |
| 2025-04-14 | $6.11 | $9.79 | 14,600 |
| 2025-04-11 | $6.00 | $9.61 | 9,500 |
| 2025-04-10 | $5.92 | $9.49 | 19,600 |
| 2025-04-09 | $6.00 | $9.61 | 6,300 |
| 2025-04-08 | $5.31 | $8.51 | 7,800 |
| 2025-04-07 | $5.52 | $8.85 | 25,700 |
| 2025-04-04 | $5.38 | $8.62 | 4,400 |
| 2025-04-03 | $5.73 | $9.18 | 7,900 |
| 2025-04-02 | $5.80 | $9.29 | 4,600 |
| 2025-04-01 | $5.88 | $9.42 | 18,400 |
| 2025-03-31 | $5.74 | $9.20 | 3,200 |
| 2025-03-28 | $6.01 | $9.63 | 900 |
| 2025-03-27 | $6.13 | $9.82 | 2,100 |
| 2025-03-26 | $6.22 | $9.97 | 2,500 |
| 2025-03-25 | $6.35 | $10.18 | 4,000 |
| 2025-03-24 | $6.26 | $10.03 | 0 |
| 2025-03-21 | $6.26 | $10.03 | 15,300 |
| 2025-03-20 | $6.52 | $10.45 | 1,000 |
| 2025-03-19 | $6.35 | $10.18 | 2,000 |
| 2025-03-18 | $6.34 | $10.16 | 8,800 |
| 2025-03-17 | $6.34 | $10.16 | 5,400 |
| 2025-03-14 | $6.29 | $10.08 | 4,100 |
| 2025-03-13 | $6.14 | $9.84 | 2,300 |
| 2025-03-12 | $6.33 | $10.14 | 6,300 |
| 2025-03-11 | $6.35 | $10.18 | 9,900 |
| 2025-03-10 | $6.40 | $10.26 | 1,500 |
| 2025-03-07 | $6.46 | $10.35 | 6,600 |
| 2025-03-06 | $6.41 | $10.27 | 2,300 |
| 2025-03-05 | $6.43 | $10.30 | 1,000 |
| 2025-03-04 | $6.07 | $9.73 | 2,900 |
| 2025-03-03 | $6.43 | $10.30 | 2,900 |
| 2025-02-28 | $6.30 | $10.10 | 14,400 |
| 2025-02-27 | $6.31 | $10.11 | 2,700 |
| 2025-02-26 | $6.10 | $9.77 | 5,100 |
| 2025-02-25 | $6.31 | $10.11 | 10,000 |
| 2025-02-24 | $6.05 | $9.69 | 1,200 |
| 2025-02-21 | $6.05 | $9.69 | 2,800 |
| 2025-02-20 | $6.49 | $10.15 | 29,900 |
| 2025-02-19 | $6.45 | $10.09 | 36,200 |
| 2025-02-18 | $6.61 | $10.34 | 2,500 |
| 2025-02-14 | $6.55 | $10.25 | 3,000 |
| 2025-02-13 | $6.55 | $10.25 | 4,000 |
| 2025-02-12 | $6.49 | $10.15 | 6,700 |
| 2025-02-11 | $6.31 | $9.87 | 3,900 |
| 2025-02-10 | $6.49 | $10.15 | 3,200 |
| 2025-02-07 | $6.55 | $10.25 | 900 |
| 2025-02-06 | $6.53 | $10.21 | 2,700 |
| 2025-02-05 | $6.31 | $9.87 | 22,400 |
| 2025-02-04 | $6.26 | $9.79 | 3,800 |
| 2025-02-03 | $6.27 | $9.81 | 8,300 |
| 2025-01-31 | $6.35 | $9.93 | 5,800 |
| 2025-01-30 | $6.34 | $9.92 | 4,700 |
| 2025-01-29 | $6.07 | $9.49 | 7,600 |
| 2025-01-28 | $6.17 | $9.65 | 7,800 |
| 2025-01-27 | $6.16 | $9.64 | 8,300 |
| 2025-01-24 | $6.12 | $9.57 | 4,800 |
| 2025-01-23 | $6.09 | $9.53 | 14,400 |
| 2025-01-22 | $6.06 | $9.48 | 8,300 |
| 2025-01-21 | $6.23 | $9.74 | 9,600 |
| 2025-01-17 | $6.15 | $9.62 | 11,400 |
| 2025-01-16 | $6.11 | $9.56 | 12,200 |
| 2025-01-15 | $6.21 | $9.71 | 12,600 |
| 2025-01-14 | $6.09 | $9.53 | 2,800 |
| 2025-01-13 | $6.05 | $9.46 | 4,100 |
| 2025-01-10 | $6.22 | $9.73 | 1,800 |
| 2025-01-08 | $6.47 | $10.12 | 5,400 |
| 2025-01-07 | $6.74 | $10.54 | 3,900 |
| 2025-01-06 | $6.79 | $10.62 | 15,400 |
| 2025-01-03 | $6.89 | $10.78 | 0 |
| 2025-01-02 | $6.89 | $10.78 | 1,400 |