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
- 2018-05-10 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 | $6.49 | $6.49 | 50,400 |
| 2025-12-30 | $6.61 | $6.61 | 21,200 |
| 2025-12-29 | $6.60 | $6.60 | 95,700 |
| 2025-12-26 | $6.74 | $6.74 | 26,500 |
| 2025-12-24 | $6.86 | $6.86 | 6,300 |
| 2025-12-23 | $6.88 | $6.88 | 21,700 |
| 2025-12-22 | $6.85 | $6.85 | 32,700 |
| 2025-12-19 | $6.90 | $6.90 | 35,300 |
| 2025-12-18 | $6.70 | $6.70 | 53,300 |
| 2025-12-17 | $6.72 | $6.72 | 29,900 |
| 2025-12-16 | $6.88 | $6.88 | 57,200 |
| 2025-12-15 | $6.95 | $6.95 | 59,500 |
| 2025-12-12 | $6.98 | $6.98 | 30,900 |
| 2025-12-11 | $7.20 | $7.20 | 28,400 |
| 2025-12-10 | $7.71 | $7.71 | 12,900 |
| 2025-12-09 | $7.87 | $7.87 | 33,400 |
| 2025-12-08 | $7.50 | $7.50 | 17,600 |
| 2025-12-05 | $7.25 | $7.25 | 14,400 |
| 2025-12-04 | $7.46 | $7.46 | 29,300 |
| 2025-12-03 | $7.57 | $7.57 | 54,900 |
| 2025-12-02 | $7.42 | $7.42 | 42,400 |
| 2025-12-01 | $7.15 | $7.15 | 48,000 |
| 2025-11-28 | $7.56 | $7.56 | 13,600 |
| 2025-11-26 | $7.62 | $7.62 | 21,100 |
| 2025-11-25 | $7.55 | $7.55 | 28,800 |
| 2025-11-24 | $7.71 | $7.71 | 33,900 |
| 2025-11-21 | $7.49 | $7.49 | 35,900 |
| 2025-11-20 | $7.45 | $7.45 | 101,400 |
| 2025-11-19 | $7.82 | $7.82 | 38,100 |
| 2025-11-18 | $7.90 | $7.90 | 36,200 |
| 2025-11-17 | $7.61 | $7.61 | 27,300 |
| 2025-11-14 | $8.09 | $8.09 | 40,200 |
| 2025-11-13 | $8.00 | $8.00 | 70,500 |
| 2025-11-12 | $8.19 | $8.19 | 25,500 |
| 2025-11-11 | $8.47 | $8.47 | 36,100 |
| 2025-11-10 | $8.89 | $8.89 | 67,000 |
| 2025-11-07 | $9.39 | $9.39 | 187,800 |
| 2025-11-06 | $7.88 | $7.88 | 29,000 |
| 2025-11-05 | $8.29 | $8.29 | 35,000 |
| 2025-11-04 | $7.87 | $7.87 | 79,800 |
| 2025-11-03 | $7.84 | $7.84 | 43,900 |
| 2025-10-31 | $8.42 | $8.42 | 14,800 |
| 2025-10-30 | $8.14 | $8.14 | 43,900 |
| 2025-10-29 | $8.79 | $8.79 | 24,800 |
| 2025-10-28 | $8.49 | $8.49 | 18,000 |
| 2025-10-27 | $8.60 | $8.60 | 41,200 |
| 2025-10-24 | $8.06 | $8.06 | 48,100 |
| 2025-10-23 | $8.42 | $8.42 | 8,600 |
| 2025-10-22 | $8.35 | $8.35 | 35,200 |
| 2025-10-21 | $8.75 | $8.75 | 38,500 |
| 2025-10-20 | $8.41 | $8.41 | 28,500 |
| 2025-10-17 | $8.03 | $8.03 | 48,400 |
| 2025-10-16 | $8.16 | $8.16 | 58,100 |
| 2025-10-15 | $8.66 | $8.66 | 36,500 |
| 2025-10-14 | $8.78 | $8.78 | 52,000 |
| 2025-10-13 | $9.02 | $9.02 | 66,700 |
| 2025-10-10 | $9.36 | $9.36 | 60,200 |
| 2025-10-09 | $9.53 | $9.53 | 22,400 |
| 2025-10-08 | $9.91 | $9.91 | 33,600 |
| 2025-10-07 | $9.71 | $9.71 | 61,700 |
| 2025-10-06 | $9.93 | $9.93 | 36,800 |
| 2025-10-03 | $9.67 | $9.67 | 34,600 |
| 2025-10-02 | $9.52 | $9.52 | 53,100 |
| 2025-10-01 | $9.26 | $9.26 | 69,800 |
| 2025-09-30 | $9.45 | $9.45 | 22,000 |
| 2025-09-29 | $9.70 | $9.70 | 28,200 |
| 2025-09-26 | $9.56 | $9.56 | 39,700 |
| 2025-09-25 | $9.70 | $9.70 | 39,000 |
| 2025-09-24 | $10.31 | $10.31 | 25,500 |
| 2025-09-23 | $10.38 | $10.38 | 15,300 |
| 2025-09-22 | $10.31 | $10.31 | 32,400 |
| 2025-09-19 | $11.05 | $11.05 | 22,200 |
| 2025-09-18 | $11.00 | $11.00 | 70,500 |
| 2025-09-17 | $10.46 | $10.46 | 20,500 |
| 2025-09-16 | $10.72 | $10.72 | 13,700 |
| 2025-09-15 | $10.69 | $10.69 | 51,900 |
| 2025-09-12 | $11.12 | $11.12 | 23,700 |
| 2025-09-11 | $11.11 | $11.11 | 38,400 |
| 2025-09-10 | $11.08 | $11.08 | 20,200 |
| 2025-09-09 | $10.85 | $10.85 | 24,900 |
| 2025-09-08 | $11.04 | $11.04 | 12,400 |
| 2025-09-05 | $11.15 | $11.15 | 15,700 |
| 2025-09-04 | $11.00 | $11.00 | 23,800 |
| 2025-09-03 | $11.61 | $11.61 | 28,700 |
| 2025-09-02 | $11.55 | $11.55 | 63,800 |
| 2025-08-29 | $10.70 | $10.70 | 45,800 |
| 2025-08-28 | $11.15 | $11.15 | 14,400 |
| 2025-08-27 | $11.06 | $11.06 | 16,700 |
| 2025-08-26 | $11.33 | $11.33 | 53,900 |
| 2025-08-25 | $11.18 | $11.18 | 59,700 |
| 2025-08-22 | $12.31 | $12.31 | 188,900 |
| 2025-08-21 | $10.60 | $10.60 | 32,000 |
| 2025-08-20 | $10.55 | $10.55 | 33,200 |
| 2025-08-19 | $10.61 | $10.61 | 28,600 |
| 2025-08-18 | $10.80 | $10.80 | 49,800 |
| 2025-08-15 | $11.00 | $11.00 | 113,800 |
| 2025-08-14 | $11.40 | $11.40 | 81,800 |
| 2025-08-13 | $11.95 | $11.95 | 125,600 |
| 2025-08-12 | $11.75 | $11.75 | 128,500 |
| 2025-08-11 | $11.20 | $11.20 | 122,500 |
| 2025-08-08 | $10.70 | $10.70 | 105,400 |
| 2025-08-07 | $10.65 | $10.65 | 123,700 |
| 2025-08-06 | $10.16 | $10.16 | 47,900 |
| 2025-08-05 | $10.00 | $10.00 | 52,300 |
| 2025-08-04 | $10.26 | $10.26 | 69,000 |
| 2025-08-01 | $10.15 | $10.15 | 92,800 |
| 2025-07-31 | $10.57 | $10.57 | 30,900 |
| 2025-07-30 | $10.69 | $10.69 | 43,700 |
| 2025-07-29 | $10.98 | $10.98 | 33,000 |
| 2025-07-28 | $11.30 | $11.30 | 50,400 |
| 2025-07-25 | $11.40 | $11.40 | 59,100 |
| 2025-07-24 | $11.71 | $11.71 | 101,700 |
| 2025-07-23 | $11.45 | $11.45 | 164,400 |
| 2025-07-22 | $11.90 | $11.90 | 52,200 |
| 2025-07-21 | $12.35 | $12.35 | 131,900 |
| 2025-07-18 | $12.10 | $12.10 | 348,200 |
| 2025-07-17 | $10.07 | $10.07 | 89,500 |
| 2025-07-16 | $10.50 | $10.50 | 135,200 |
| 2025-07-15 | $9.69 | $9.69 | 39,200 |
| 2025-07-14 | $9.50 | $9.50 | 104,000 |
| 2025-07-11 | $9.29 | $9.29 | 128,800 |
| 2025-07-10 | $8.86 | $8.86 | 62,300 |
| 2025-07-09 | $9.08 | $9.08 | 89,900 |
| 2025-07-08 | $8.44 | $8.44 | 94,800 |
| 2025-07-07 | $8.15 | $8.15 | 72,400 |
| 2025-07-03 | $8.18 | $8.18 | 24,300 |
| 2025-07-02 | $8.14 | $8.14 | 103,000 |
| 2025-07-01 | $8.16 | $8.16 | 18,400 |
| 2025-06-30 | $8.25 | $8.25 | 58,000 |
| 2025-06-27 | $8.15 | $8.15 | 16,800 |
| 2025-06-26 | $8.20 | $8.20 | 25,900 |
| 2025-06-25 | $8.13 | $8.13 | 20,000 |
| 2025-06-24 | $8.15 | $8.15 | 23,400 |
| 2025-06-23 | $8.21 | $8.21 | 89,600 |
| 2025-06-20 | $7.90 | $7.90 | 36,300 |
| 2025-06-18 | $8.15 | $8.15 | 35,600 |
| 2025-06-17 | $8.15 | $8.15 | 52,300 |
| 2025-06-16 | $8.39 | $8.39 | 61,500 |
| 2025-06-13 | $8.10 | $8.10 | 36,800 |
| 2025-06-12 | $8.48 | $8.48 | 29,800 |
| 2025-06-11 | $8.70 | $8.70 | 41,900 |
| 2025-06-10 | $8.74 | $8.74 | 33,800 |
| 2025-06-09 | $8.30 | $8.30 | 52,700 |
| 2025-06-06 | $8.30 | $8.30 | 54,200 |
| 2025-06-05 | $8.54 | $8.54 | 15,500 |
| 2025-06-04 | $8.75 | $8.75 | 41,600 |
| 2025-06-03 | $8.63 | $8.63 | 14,100 |
| 2025-06-02 | $8.58 | $8.58 | 20,700 |
| 2025-05-30 | $8.74 | $8.74 | 32,500 |
| 2025-05-29 | $9.15 | $9.15 | 16,300 |
| 2025-05-28 | $8.91 | $8.91 | 27,500 |
| 2025-05-27 | $9.16 | $9.16 | 42,500 |
| 2025-05-23 | $9.13 | $9.13 | 36,000 |
| 2025-05-22 | $9.57 | $9.57 | 35,100 |
| 2025-05-21 | $9.18 | $9.18 | 43,000 |
| 2025-05-20 | $8.95 | $8.95 | 60,900 |
| 2025-05-19 | $8.90 | $8.90 | 51,000 |
| 2025-05-16 | $8.95 | $8.95 | 38,600 |
| 2025-05-15 | $8.96 | $8.96 | 31,900 |
| 2025-05-14 | $9.15 | $9.15 | 31,600 |
| 2025-05-13 | $9.30 | $9.30 | 87,400 |
| 2025-05-12 | $8.93 | $8.93 | 51,500 |
| 2025-05-09 | $8.95 | $8.95 | 101,600 |
| 2025-05-08 | $8.53 | $8.53 | 121,300 |
| 2025-05-07 | $7.80 | $7.80 | 66,900 |
| 2025-05-06 | $7.73 | $7.73 | 20,200 |
| 2025-05-05 | $7.75 | $7.75 | 20,700 |
| 2025-05-02 | $7.90 | $7.90 | 25,500 |
| 2025-05-01 | $7.79 | $7.79 | 68,100 |
| 2025-04-30 | $7.55 | $7.55 | 68,900 |
| 2025-04-29 | $7.80 | $7.80 | 71,100 |
| 2025-04-28 | $7.46 | $7.46 | 45,900 |
| 2025-04-25 | $7.74 | $7.74 | 58,400 |
| 2025-04-24 | $7.25 | $7.25 | 11,400 |
| 2025-04-23 | $7.30 | $7.30 | 57,200 |
| 2025-04-22 | $7.19 | $7.19 | 65,000 |
| 2025-04-21 | $6.76 | $6.76 | 49,600 |
| 2025-04-17 | $6.63 | $6.63 | 20,200 |
| 2025-04-16 | $6.58 | $6.58 | 18,000 |
| 2025-04-15 | $6.70 | $6.70 | 23,700 |
| 2025-04-14 | $7.00 | $7.00 | 30,300 |
| 2025-04-11 | $6.98 | $6.98 | 28,900 |
| 2025-04-10 | $6.64 | $6.64 | 34,300 |
| 2025-04-09 | $6.88 | $6.88 | 137,200 |
| 2025-04-08 | $5.90 | $5.90 | 125,100 |
| 2025-04-07 | $5.90 | $5.90 | 99,800 |
| 2025-04-04 | $6.84 | $6.84 | 71,600 |
| 2025-04-03 | $6.81 | $6.81 | 64,000 |
| 2025-04-02 | $7.40 | $7.40 | 61,500 |
| 2025-04-01 | $7.48 | $7.48 | 43,500 |
| 2025-03-31 | $7.65 | $7.65 | 18,300 |
| 2025-03-28 | $7.89 | $7.89 | 60,400 |
| 2025-03-27 | $8.20 | $8.20 | 28,900 |
| 2025-03-26 | $8.16 | $8.16 | 12,100 |
| 2025-03-25 | $8.35 | $8.35 | 8,400 |
| 2025-03-24 | $8.36 | $8.36 | 18,400 |
| 2025-03-21 | $8.11 | $8.11 | 30,900 |
| 2025-03-20 | $8.45 | $8.45 | 65,500 |
| 2025-03-19 | $8.40 | $8.40 | 38,900 |
| 2025-03-18 | $7.73 | $7.73 | 34,000 |
| 2025-03-17 | $7.96 | $7.96 | 14,000 |
| 2025-03-14 | $8.00 | $8.00 | 55,600 |
| 2025-03-13 | $7.90 | $7.90 | 18,900 |
| 2025-03-12 | $7.86 | $7.86 | 21,400 |
| 2025-03-11 | $8.10 | $8.10 | 47,000 |
| 2025-03-10 | $8.01 | $8.01 | 94,200 |
| 2025-03-07 | $9.49 | $9.49 | 34,300 |
| 2025-03-06 | $9.05 | $9.05 | 54,300 |
| 2025-03-05 | $9.08 | $9.08 | 95,100 |
| 2025-03-04 | $8.23 | $8.23 | 109,100 |
| 2025-03-03 | $8.41 | $8.41 | 27,200 |
| 2025-02-28 | $8.52 | $8.52 | 107,100 |
| 2025-02-27 | $8.36 | $8.36 | 35,000 |
| 2025-02-26 | $8.77 | $8.77 | 49,100 |
| 2025-02-25 | $9.00 | $9.00 | 145,100 |
| 2025-02-24 | $9.45 | $9.45 | 66,800 |
| 2025-02-21 | $10.05 | $10.05 | 32,400 |
| 2025-02-20 | $10.13 | $10.13 | 15,400 |
| 2025-02-19 | $10.15 | $10.15 | 47,700 |
| 2025-02-18 | $10.05 | $10.05 | 51,300 |
| 2025-02-14 | $10.38 | $10.38 | 39,300 |
| 2025-02-13 | $10.09 | $10.09 | 26,300 |
| 2025-02-12 | $10.13 | $10.13 | 28,500 |
| 2025-02-11 | $10.04 | $10.04 | 33,400 |
| 2025-02-10 | $10.00 | $10.00 | 74,200 |
| 2025-02-07 | $9.59 | $9.59 | 39,900 |
| 2025-02-06 | $9.41 | $9.41 | 61,900 |
| 2025-02-05 | $9.93 | $9.93 | 28,900 |
| 2025-02-04 | $10.18 | $10.18 | 62,000 |
| 2025-02-03 | $10.16 | $10.16 | 126,600 |
| 2025-01-31 | $11.76 | $11.76 | 129,900 |
| 2025-01-30 | $12.16 | $12.16 | 44,900 |
| 2025-01-29 | $11.90 | $11.90 | 22,300 |
| 2025-01-28 | $12.08 | $12.08 | 29,600 |
| 2025-01-27 | $12.65 | $12.65 | 68,500 |
| 2025-01-24 | $13.38 | $13.38 | 47,200 |
| 2025-01-23 | $13.33 | $13.33 | 106,400 |
| 2025-01-22 | $12.68 | $12.68 | 69,200 |
| 2025-01-21 | $12.90 | $12.90 | 102,600 |
| 2025-01-17 | $13.06 | $13.06 | 99,400 |
| 2025-01-16 | $12.05 | $12.05 | 41,600 |
| 2025-01-15 | $11.78 | $11.78 | 48,100 |
| 2025-01-14 | $11.25 | $11.25 | 48,500 |
| 2025-01-13 | $10.85 | $10.85 | 41,300 |
| 2025-01-10 | $11.50 | $11.50 | 34,000 |
| 2025-01-08 | $11.50 | $11.50 | 47,700 |
| 2025-01-07 | $11.80 | $11.80 | 63,500 |
| 2025-01-06 | $12.36 | $12.36 | 86,300 |
| 2025-01-03 | $11.95 | $11.95 | 105,800 |
| 2025-01-02 | $11.15 | $11.15 | 52,000 |