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
- 2011-06-30 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 | $5.41 | $7.55 | 4,600 |
| 2025-12-30 | $5.47 | $7.64 | 9,500 |
| 2025-12-29 | $5.44 | $7.59 | 13,000 |
| 2025-12-26 | $5.31 | $7.41 | 10,900 |
| 2025-12-24 | $5.31 | $7.41 | 5,100 |
| 2025-12-23 | $5.28 | $7.37 | 18,900 |
| 2025-12-22 | $5.29 | $7.38 | 2,300 |
| 2025-12-19 | $5.22 | $7.29 | 300 |
| 2025-12-18 | $5.16 | $7.20 | 45,800 |
| 2025-12-17 | $5.09 | $7.10 | 3,200 |
| 2025-12-16 | $4.99 | $6.97 | 10,400 |
| 2025-12-15 | $5.10 | $7.12 | 92,900 |
| 2025-12-12 | $5.04 | $7.04 | 12,000 |
| 2025-12-11 | $5.12 | $7.15 | 14,600 |
| 2025-12-10 | $5.10 | $7.12 | 17,100 |
| 2025-12-09 | $5.04 | $7.04 | 34,700 |
| 2025-12-08 | $5.01 | $6.99 | 31,000 |
| 2025-12-05 | $5.09 | $7.10 | 12,300 |
| 2025-12-04 | $5.13 | $7.16 | 109,500 |
| 2025-12-03 | $5.12 | $7.15 | 19,700 |
| 2025-12-02 | $4.73 | $6.60 | 10,400 |
| 2025-12-01 | $4.82 | $6.73 | 2,000 |
| 2025-11-28 | $4.79 | $6.69 | 43,100 |
| 2025-11-26 | $4.62 | $6.45 | 700 |
| 2025-11-25 | $4.57 | $6.38 | 6,700 |
| 2025-11-24 | $4.52 | $6.31 | 6,400 |
| 2025-11-21 | $4.40 | $6.14 | 7,100 |
| 2025-11-20 | $4.51 | $6.30 | 31,200 |
| 2025-11-19 | $4.61 | $6.43 | 2,100 |
| 2025-11-18 | $4.69 | $6.55 | 1,500 |
| 2025-11-17 | $4.84 | $6.76 | 5,300 |
| 2025-11-14 | $4.78 | $6.67 | 18,500 |
| 2025-11-13 | $4.89 | $6.83 | 6,300 |
| 2025-11-12 | $4.90 | $6.84 | 7,000 |
| 2025-11-11 | $4.85 | $6.77 | 2,700 |
| 2025-11-10 | $4.80 | $6.70 | 200 |
| 2025-11-07 | $4.68 | $6.53 | 600 |
| 2025-11-06 | $4.65 | $6.49 | 28,800 |
| 2025-11-05 | $4.57 | $6.38 | 1,100 |
| 2025-11-04 | $4.55 | $6.35 | 4,300 |
| 2025-11-03 | $4.65 | $6.49 | 10,700 |
| 2025-10-31 | $4.78 | $6.67 | 5,000 |
| 2025-10-30 | $4.85 | $6.77 | 14,600 |
| 2025-10-29 | $4.88 | $6.81 | 113,700 |
| 2025-10-28 | $4.75 | $6.63 | 3,300 |
| 2025-10-27 | $4.66 | $6.50 | 5,900 |
| 2025-10-24 | $4.53 | $6.32 | 25,900 |
| 2025-10-23 | $4.62 | $6.45 | 2,400 |
| 2025-10-22 | $4.57 | $6.38 | 2,200 |
| 2025-10-21 | $4.58 | $6.39 | 6,900 |
| 2025-10-20 | $4.64 | $6.48 | 4,600 |
| 2025-10-17 | $4.60 | $6.42 | 14,500 |
| 2025-10-16 | $4.66 | $6.50 | 14,800 |
| 2025-10-15 | $4.75 | $6.63 | 2,700 |
| 2025-10-14 | $4.72 | $6.59 | 9,500 |
| 2025-10-13 | $4.73 | $6.60 | 8,700 |
| 2025-10-10 | $4.63 | $6.46 | 10,100 |
| 2025-10-09 | $4.76 | $6.64 | 6,400 |
| 2025-10-08 | $4.80 | $6.70 | 11,900 |
| 2025-10-07 | $4.79 | $6.69 | 11,300 |
| 2025-10-06 | $4.76 | $6.64 | 9,300 |
| 2025-10-03 | $4.64 | $6.48 | 116,700 |
| 2025-10-02 | $4.58 | $6.39 | 2,900 |
| 2025-10-01 | $4.59 | $6.41 | 17,600 |
| 2025-09-30 | $4.59 | $6.41 | 25,200 |
| 2025-09-29 | $4.62 | $6.45 | 7,900 |
| 2025-09-26 | $4.54 | $6.34 | 5,100 |
| 2025-09-25 | $4.42 | $6.17 | 27,500 |
| 2025-09-24 | $4.43 | $6.18 | 36,000 |
| 2025-09-23 | $4.35 | $6.07 | 15,600 |
| 2025-09-22 | $4.32 | $6.03 | 21,100 |
| 2025-09-19 | $4.23 | $5.90 | 26,100 |
| 2025-09-18 | $4.17 | $5.82 | 9,600 |
| 2025-09-17 | $4.17 | $5.82 | 34,500 |
| 2025-09-16 | $4.22 | $5.89 | 23,200 |
| 2025-09-15 | $4.17 | $5.82 | 34,700 |
| 2025-09-12 | $4.11 | $5.74 | 111,000 |
| 2025-09-11 | $4.00 | $5.58 | 5,000 |
| 2025-09-10 | $4.03 | $5.63 | 16,700 |
| 2025-09-09 | $4.07 | $5.68 | 110,700 |
| 2025-09-08 | $3.85 | $5.37 | 14,600 |
| 2025-09-05 | $3.84 | $5.36 | 39,600 |
| 2025-09-04 | $3.81 | $5.32 | 289,700 |
| 2025-09-03 | $3.82 | $5.33 | 7,600 |
| 2025-09-02 | $3.82 | $5.33 | 201,500 |
| 2025-08-29 | $3.96 | $5.53 | 90,700 |
| 2025-08-28 | $4.01 | $5.60 | 25,100 |
| 2025-08-27 | $3.95 | $5.44 | 4,200 |
| 2025-08-26 | $3.93 | $5.42 | 220,200 |
| 2025-08-25 | $3.94 | $5.43 | 5,600 |
| 2025-08-22 | $3.96 | $5.46 | 5,600 |
| 2025-08-21 | $3.94 | $5.43 | 6,200 |
| 2025-08-20 | $3.95 | $5.44 | 32,400 |
| 2025-08-19 | $3.99 | $5.50 | 30,300 |
| 2025-08-18 | $3.94 | $5.43 | 26,000 |
| 2025-08-15 | $4.07 | $5.61 | 5,400 |
| 2025-08-14 | $3.99 | $5.50 | 17,600 |
| 2025-08-13 | $4.01 | $5.53 | 5,000 |
| 2025-08-12 | $4.00 | $5.51 | 11,700 |
| 2025-08-11 | $3.90 | $5.37 | 4,800 |
| 2025-08-08 | $3.86 | $5.32 | 7,100 |
| 2025-08-07 | $3.75 | $5.17 | 9,500 |
| 2025-08-06 | $3.80 | $5.24 | 59,400 |
| 2025-08-05 | $4.01 | $5.53 | 42,000 |
| 2025-08-04 | $3.98 | $5.49 | 14,100 |
| 2025-08-01 | $3.97 | $5.47 | 39,700 |
| 2025-07-31 | $4.03 | $5.55 | 46,800 |
| 2025-07-30 | $4.00 | $5.51 | 52,200 |
| 2025-07-29 | $4.09 | $5.64 | 11,200 |
| 2025-07-28 | $4.23 | $5.83 | 6,900 |
| 2025-07-25 | $4.33 | $5.97 | 16,700 |
| 2025-07-24 | $4.37 | $6.02 | 6,200 |
| 2025-07-23 | $4.40 | $6.06 | 20,700 |
| 2025-07-22 | $4.37 | $6.02 | 13,000 |
| 2025-07-21 | $4.20 | $5.79 | 11,200 |
| 2025-07-18 | $4.08 | $5.62 | 21,700 |
| 2025-07-17 | $4.08 | $5.62 | 4,000 |
| 2025-07-16 | $4.08 | $5.62 | 17,100 |
| 2025-07-15 | $4.15 | $5.72 | 4,700 |
| 2025-07-14 | $4.18 | $5.76 | 34,100 |
| 2025-07-11 | $4.24 | $5.84 | 9,700 |
| 2025-07-10 | $4.23 | $5.83 | 7,200 |
| 2025-07-09 | $4.03 | $5.55 | 10,400 |
| 2025-07-08 | $4.17 | $5.75 | 14,700 |
| 2025-07-07 | $4.05 | $5.58 | 6,500 |
| 2025-07-03 | $4.23 | $5.83 | 19,700 |
| 2025-07-02 | $4.20 | $5.79 | 18,900 |
| 2025-07-01 | $4.03 | $5.55 | 2,500 |
| 2025-06-30 | $3.95 | $5.44 | 19,600 |
| 2025-06-27 | $3.91 | $5.39 | 8,200 |
| 2025-06-26 | $3.97 | $5.47 | 12,400 |
| 2025-06-25 | $3.75 | $5.17 | 6,300 |
| 2025-06-24 | $3.74 | $5.15 | 17,200 |
| 2025-06-23 | $3.85 | $5.31 | 16,400 |
| 2025-06-20 | $3.80 | $5.24 | 78,000 |
| 2025-06-18 | $3.90 | $5.37 | 13,400 |
| 2025-06-17 | $3.85 | $5.31 | 2,200 |
| 2025-06-16 | $3.94 | $5.43 | 5,400 |
| 2025-06-13 | $3.99 | $5.50 | 40,300 |
| 2025-06-12 | $3.90 | $5.37 | 1,400 |
| 2025-06-11 | $3.87 | $5.33 | 32,200 |
| 2025-06-10 | $3.92 | $5.40 | 2,200 |
| 2025-06-09 | $3.93 | $5.42 | 22,700 |
| 2025-06-06 | $3.87 | $5.33 | 538,000 |
| 2025-06-05 | $3.93 | $5.42 | 12,500 |
| 2025-06-04 | $3.93 | $5.42 | 14,600 |
| 2025-06-03 | $3.82 | $5.26 | 11,000 |
| 2025-06-02 | $3.86 | $5.32 | 32,400 |
| 2025-05-30 | $3.84 | $5.29 | 9,000 |
| 2025-05-29 | $3.76 | $5.18 | 12,000 |
| 2025-05-28 | $3.68 | $5.07 | 6,800 |
| 2025-05-27 | $3.70 | $5.10 | 22,100 |
| 2025-05-23 | $3.72 | $5.13 | 6,200 |
| 2025-05-22 | $3.57 | $4.92 | 1,200 |
| 2025-05-21 | $3.56 | $4.91 | 11,600 |
| 2025-05-20 | $3.61 | $4.98 | 1,996,200 |
| 2025-05-19 | $3.52 | $4.85 | 23,400 |
| 2025-05-16 | $3.53 | $4.87 | 7,700 |
| 2025-05-15 | $3.64 | $5.02 | 4,300 |
| 2025-05-14 | $3.61 | $4.98 | 755,100 |
| 2025-05-13 | $3.58 | $4.93 | 1,136,500 |
| 2025-05-12 | $3.53 | $4.87 | 47,400 |
| 2025-05-09 | $3.37 | $4.64 | 26,000 |
| 2025-05-08 | $3.40 | $4.69 | 32,300 |
| 2025-05-07 | $3.33 | $4.59 | 3,000 |
| 2025-05-06 | $3.25 | $4.48 | 26,100 |
| 2025-05-05 | $3.37 | $4.64 | 29,400 |
| 2025-05-02 | $3.30 | $4.55 | 19,500 |
| 2025-05-01 | $3.26 | $4.49 | 396,300 |
| 2025-04-30 | $3.37 | $4.58 | 35,100 |
| 2025-04-29 | $3.55 | $4.82 | 42,900 |
| 2025-04-28 | $3.55 | $4.82 | 34,500 |
| 2025-04-25 | $3.58 | $4.86 | 5,400 |
| 2025-04-24 | $3.60 | $4.89 | 105,300 |
| 2025-04-23 | $3.52 | $4.78 | 12,400 |
| 2025-04-22 | $3.42 | $4.64 | 16,900 |
| 2025-04-21 | $3.37 | $4.58 | 17,000 |
| 2025-04-17 | $3.44 | $4.67 | 26,800 |
| 2025-04-16 | $3.39 | $4.60 | 69,300 |
| 2025-04-15 | $3.41 | $4.63 | 5,500 |
| 2025-04-14 | $3.45 | $4.68 | 53,900 |
| 2025-04-11 | $3.38 | $4.59 | 110,500 |
| 2025-04-10 | $3.12 | $4.24 | 90,000 |
| 2025-04-09 | $3.21 | $4.36 | 27,100 |
| 2025-04-08 | $2.93 | $3.98 | 70,600 |
| 2025-04-07 | $2.98 | $4.05 | 458,700 |
| 2025-04-04 | $3.06 | $4.15 | 261,300 |
| 2025-04-03 | $3.45 | $4.68 | 121,200 |
| 2025-04-02 | $3.66 | $4.97 | 17,100 |
| 2025-04-01 | $3.66 | $4.97 | 10,400 |
| 2025-03-31 | $3.67 | $4.98 | 34,700 |
| 2025-03-28 | $3.80 | $5.16 | 50,100 |
| 2025-03-27 | $3.87 | $5.25 | 9,000 |
| 2025-03-26 | $3.90 | $5.30 | 44,300 |
| 2025-03-25 | $3.96 | $5.38 | 21,700 |
| 2025-03-24 | $3.95 | $5.36 | 32,200 |
| 2025-03-21 | $3.87 | $5.25 | 10,900 |
| 2025-03-20 | $4.02 | $5.46 | 10,200 |
| 2025-03-19 | $4.08 | $5.54 | 21,100 |
| 2025-03-18 | $4.13 | $5.61 | 19,500 |
| 2025-03-17 | $4.20 | $5.70 | 35,500 |
| 2025-03-14 | $4.23 | $5.74 | 189,600 |
| 2025-03-13 | $4.08 | $5.54 | 2,200 |
| 2025-03-12 | $4.05 | $5.50 | 41,800 |
| 2025-03-11 | $4.10 | $5.57 | 24,500 |
| 2025-03-10 | $4.03 | $5.47 | 22,000 |
| 2025-03-07 | $4.14 | $5.62 | 35,600 |
| 2025-03-06 | $4.23 | $5.74 | 20,900 |
| 2025-03-05 | $4.22 | $5.73 | 18,300 |
| 2025-03-04 | $4.01 | $5.44 | 13,300 |
| 2025-03-03 | $4.09 | $5.55 | 92,800 |
| 2025-02-28 | $4.00 | $5.43 | 18,600 |
| 2025-02-27 | $4.00 | $5.43 | 31,700 |
| 2025-02-26 | $4.05 | $5.50 | 121,100 |
| 2025-02-25 | $4.04 | $5.49 | 24,100 |
| 2025-02-24 | $4.00 | $5.43 | 24,500 |
| 2025-02-21 | $4.06 | $5.51 | 12,300 |
| 2025-02-20 | $4.15 | $5.63 | 19,500 |
| 2025-02-19 | $4.11 | $5.58 | 23,500 |
| 2025-02-18 | $4.43 | $6.01 | 20,200 |
| 2025-02-14 | $4.43 | $6.01 | 34,300 |
| 2025-02-13 | $4.32 | $5.87 | 4,400 |
| 2025-02-12 | $4.25 | $5.77 | 54,500 |
| 2025-02-11 | $4.37 | $5.93 | 19,300 |
| 2025-02-10 | $4.44 | $6.03 | 21,900 |
| 2025-02-07 | $4.44 | $6.03 | 17,300 |
| 2025-02-06 | $4.41 | $5.99 | 23,400 |
| 2025-02-05 | $4.35 | $5.91 | 41,000 |
| 2025-02-04 | $4.35 | $5.91 | 2,500 |
| 2025-02-03 | $4.26 | $5.78 | 61,000 |
| 2025-01-31 | $4.36 | $5.92 | 4,800 |
| 2025-01-30 | $4.38 | $5.95 | 8,300 |
| 2025-01-29 | $4.26 | $5.78 | 30,600 |
| 2025-01-28 | $4.42 | $6.00 | 117,000 |
| 2025-01-27 | $4.49 | $6.10 | 7,400 |
| 2025-01-24 | $4.67 | $6.34 | 16,900 |
| 2025-01-23 | $4.63 | $6.29 | 2,800 |
| 2025-01-22 | $4.65 | $6.31 | 7,300 |
| 2025-01-21 | $4.69 | $6.37 | 75,900 |
| 2025-01-17 | $4.63 | $6.29 | 194,400 |
| 2025-01-16 | $4.80 | $6.52 | 19,500 |
| 2025-01-15 | $4.50 | $6.11 | 105,700 |
| 2025-01-14 | $4.49 | $6.10 | 11,600 |
| 2025-01-13 | $4.37 | $5.93 | 25,000 |
| 2025-01-10 | $4.42 | $6.00 | 115,000 |
| 2025-01-08 | $4.47 | $6.07 | 5,900 |
| 2025-01-07 | $4.53 | $6.15 | 15,800 |
| 2025-01-06 | $4.55 | $6.18 | 23,300 |
| 2025-01-03 | $4.51 | $6.12 | 20,300 |
| 2025-01-02 | $4.47 | $6.07 | 8,900 |