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
- 2018-06-14 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 | $8.04 | $8.04 | 290,900 |
| 2025-12-30 | $8.06 | $8.06 | 522,300 |
| 2025-12-29 | $7.86 | $7.86 | 822,000 |
| 2025-12-26 | $7.99 | $7.99 | 157,200 |
| 2025-12-24 | $8.14 | $8.14 | 175,300 |
| 2025-12-23 | $7.75 | $7.75 | 770,800 |
| 2025-12-22 | $7.58 | $7.58 | 1,356,200 |
| 2025-12-19 | $8.15 | $8.15 | 1,627,700 |
| 2025-12-18 | $7.99 | $7.99 | 3,575,800 |
| 2025-12-17 | $9.58 | $9.58 | 2,714,300 |
| 2025-12-16 | $9.63 | $9.63 | 1,561,000 |
| 2025-12-15 | $8.40 | $8.40 | 2,330,500 |
| 2025-12-12 | $9.70 | $9.70 | 4,512,500 |
| 2025-12-11 | $6.41 | $6.41 | 244,100 |
| 2025-12-10 | $6.21 | $6.21 | 314,400 |
| 2025-12-09 | $6.42 | $6.42 | 172,000 |
| 2025-12-08 | $6.15 | $6.15 | 273,200 |
| 2025-12-05 | $6.63 | $6.63 | 420,100 |
| 2025-12-04 | $6.85 | $6.85 | 296,900 |
| 2025-12-03 | $6.42 | $6.42 | 384,000 |
| 2025-12-02 | $6.37 | $6.37 | 294,000 |
| 2025-12-01 | $6.70 | $6.70 | 373,400 |
| 2025-11-28 | $5.93 | $5.93 | 94,700 |
| 2025-11-26 | $5.83 | $5.83 | 197,800 |
| 2025-11-25 | $5.75 | $5.75 | 264,300 |
| 2025-11-24 | $5.90 | $5.90 | 394,600 |
| 2025-11-21 | $5.85 | $5.85 | 388,100 |
| 2025-11-20 | $5.29 | $5.29 | 717,500 |
| 2025-11-19 | $5.34 | $5.34 | 936,900 |
| 2025-11-18 | $5.57 | $5.57 | 634,600 |
| 2025-11-17 | $5.72 | $5.72 | 810,500 |
| 2025-11-14 | $5.76 | $5.76 | 903,300 |
| 2025-11-13 | $6.65 | $6.65 | 279,100 |
| 2025-11-12 | $7.00 | $7.00 | 267,900 |
| 2025-11-11 | $7.25 | $7.25 | 178,700 |
| 2025-11-10 | $7.77 | $7.77 | 412,900 |
| 2025-11-07 | $6.98 | $6.98 | 587,400 |
| 2025-11-06 | $6.51 | $6.51 | 274,500 |
| 2025-11-05 | $6.85 | $6.85 | 135,400 |
| 2025-11-04 | $6.71 | $6.71 | 220,400 |
| 2025-11-03 | $6.89 | $6.89 | 162,600 |
| 2025-10-31 | $7.05 | $7.05 | 221,600 |
| 2025-10-30 | $6.84 | $6.84 | 347,500 |
| 2025-10-29 | $7.02 | $7.02 | 458,100 |
| 2025-10-28 | $7.13 | $7.13 | 258,600 |
| 2025-10-27 | $7.41 | $7.41 | 239,800 |
| 2025-10-24 | $7.65 | $7.65 | 245,400 |
| 2025-10-23 | $7.66 | $7.66 | 323,600 |
| 2025-10-22 | $7.20 | $7.20 | 407,200 |
| 2025-10-21 | $7.55 | $7.55 | 257,800 |
| 2025-10-20 | $8.16 | $8.16 | 97,100 |
| 2025-10-17 | $7.82 | $7.82 | 556,000 |
| 2025-10-16 | $8.08 | $8.08 | 314,700 |
| 2025-10-15 | $8.55 | $8.55 | 544,100 |
| 2025-10-14 | $8.09 | $8.09 | 305,900 |
| 2025-10-13 | $8.70 | $8.70 | 232,300 |
| 2025-10-10 | $8.16 | $8.16 | 447,700 |
| 2025-10-09 | $8.72 | $8.72 | 245,400 |
| 2025-10-08 | $8.90 | $8.90 | 256,400 |
| 2025-10-07 | $8.81 | $8.81 | 524,700 |
| 2025-10-06 | $9.02 | $9.02 | 507,600 |
| 2025-10-03 | $8.50 | $8.50 | 385,200 |
| 2025-10-02 | $8.73 | $8.73 | 277,800 |
| 2025-10-01 | $8.43 | $8.43 | 1,490,500 |
| 2025-09-30 | $7.99 | $7.99 | 498,900 |
| 2025-09-29 | $8.41 | $8.41 | 1,663,800 |
| 2025-09-26 | $7.27 | $7.27 | 198,000 |
| 2025-09-25 | $7.42 | $7.42 | 347,800 |
| 2025-09-24 | $8.02 | $8.02 | 343,000 |
| 2025-09-23 | $7.63 | $7.63 | 282,500 |
| 2025-09-22 | $7.61 | $7.61 | 398,100 |
| 2025-09-19 | $8.22 | $8.22 | 221,600 |
| 2025-09-18 | $7.80 | $7.80 | 374,400 |
| 2025-09-17 | $7.67 | $7.67 | 173,800 |
| 2025-09-16 | $7.72 | $7.72 | 339,200 |
| 2025-09-15 | $7.07 | $7.07 | 329,500 |
| 2025-09-12 | $7.41 | $7.41 | 196,500 |
| 2025-09-11 | $7.50 | $7.50 | 353,900 |
| 2025-09-10 | $7.95 | $7.95 | 365,800 |
| 2025-09-09 | $8.53 | $8.53 | 305,900 |
| 2025-09-08 | $8.11 | $8.11 | 183,500 |
| 2025-09-05 | $8.27 | $8.27 | 211,300 |
| 2025-09-04 | $7.91 | $7.91 | 339,500 |
| 2025-09-03 | $8.15 | $8.15 | 495,200 |
| 2025-09-02 | $8.80 | $8.80 | 979,200 |
| 2025-08-29 | $8.69 | $8.69 | 478,900 |
| 2025-08-28 | $8.81 | $8.81 | 1,895,900 |
| 2025-08-27 | $8.86 | $8.86 | 803,500 |
| 2025-08-26 | $8.92 | $8.92 | 897,100 |
| 2025-08-25 | $8.83 | $8.83 | 485,000 |
| 2025-08-22 | $8.30 | $8.30 | 406,000 |
| 2025-08-21 | $8.52 | $8.52 | 274,400 |
| 2025-08-20 | $7.97 | $7.97 | 599,600 |
| 2025-08-19 | $7.40 | $7.40 | 1,065,600 |
| 2025-08-18 | $8.27 | $8.27 | 896,400 |
| 2025-08-15 | $7.56 | $7.56 | 1,264,200 |
| 2025-08-14 | $8.63 | $8.63 | 689,600 |
| 2025-08-13 | $8.97 | $8.97 | 1,430,100 |
| 2025-08-12 | $8.18 | $8.18 | 1,160,100 |
| 2025-08-11 | $8.50 | $8.50 | 2,434,000 |
| 2025-08-08 | $7.13 | $7.13 | 601,500 |
| 2025-08-07 | $6.98 | $6.98 | 670,900 |
| 2025-08-06 | $6.87 | $6.87 | 727,900 |
| 2025-08-05 | $7.22 | $7.22 | 1,143,300 |
| 2025-08-04 | $7.29 | $7.29 | 826,400 |
| 2025-08-01 | $6.75 | $6.75 | 971,200 |
| 2025-07-31 | $5.91 | $5.91 | 644,200 |
| 2025-07-30 | $6.01 | $6.01 | 345,500 |
| 2025-07-29 | $6.01 | $6.01 | 459,100 |
| 2025-07-28 | $6.29 | $6.29 | 1,037,600 |
| 2025-07-25 | $6.29 | $6.29 | 1,417,400 |
| 2025-07-24 | $5.99 | $5.99 | 266,900 |
| 2025-07-23 | $5.75 | $5.75 | 636,400 |
| 2025-07-22 | $5.87 | $5.87 | 962,600 |
| 2025-07-21 | $5.91 | $5.91 | 457,700 |
| 2025-07-18 | $5.62 | $5.62 | 200,100 |
| 2025-07-17 | $5.70 | $5.70 | 313,200 |
| 2025-07-16 | $5.73 | $5.73 | 267,200 |
| 2025-07-15 | $5.88 | $5.88 | 415,400 |
| 2025-07-14 | $6.49 | $6.49 | 329,200 |
| 2025-07-11 | $6.56 | $6.56 | 536,600 |
| 2025-07-10 | $6.41 | $6.41 | 1,242,000 |
| 2025-07-09 | $5.90 | $5.90 | 729,300 |
| 2025-07-08 | $5.72 | $5.72 | 754,300 |
| 2025-07-07 | $5.50 | $5.50 | 364,100 |
| 2025-07-03 | $5.50 | $5.50 | 141,800 |
| 2025-07-02 | $5.52 | $5.52 | 250,100 |
| 2025-07-01 | $5.47 | $5.47 | 197,700 |
| 2025-06-30 | $5.51 | $5.51 | 465,800 |
| 2025-06-27 | $5.25 | $5.25 | 162,200 |
| 2025-06-26 | $5.29 | $5.29 | 364,500 |
| 2025-06-25 | $5.25 | $5.25 | 375,700 |
| 2025-06-24 | $5.02 | $5.02 | 484,600 |
| 2025-06-23 | $4.81 | $4.81 | 318,100 |
| 2025-06-20 | $4.92 | $4.92 | 237,700 |
| 2025-06-18 | $5.00 | $5.00 | 979,300 |
| 2025-06-17 | $4.95 | $4.95 | 233,500 |
| 2025-06-16 | $4.98 | $4.98 | 356,500 |
| 2025-06-13 | $4.95 | $4.95 | 391,300 |
| 2025-06-12 | $5.01 | $5.01 | 241,200 |
| 2025-06-11 | $5.08 | $5.08 | 284,200 |
| 2025-06-10 | $5.02 | $5.02 | 216,000 |
| 2025-06-09 | $5.11 | $5.11 | 176,900 |
| 2025-06-06 | $5.20 | $5.20 | 296,300 |
| 2025-06-05 | $5.10 | $5.10 | 170,700 |
| 2025-06-04 | $5.20 | $5.20 | 280,900 |
| 2025-06-03 | $5.24 | $5.24 | 216,800 |
| 2025-06-02 | $5.40 | $5.40 | 236,300 |
| 2025-05-30 | $5.24 | $5.24 | 205,400 |
| 2025-05-29 | $5.25 | $5.25 | 1,145,100 |
| 2025-05-28 | $5.21 | $5.21 | 297,200 |
| 2025-05-27 | $5.29 | $5.29 | 242,700 |
| 2025-05-23 | $5.41 | $5.41 | 195,300 |
| 2025-05-22 | $5.55 | $5.55 | 192,400 |
| 2025-05-21 | $5.52 | $5.52 | 175,500 |
| 2025-05-20 | $5.70 | $5.70 | 236,200 |
| 2025-05-19 | $5.55 | $5.55 | 131,200 |
| 2025-05-16 | $5.58 | $5.58 | 468,800 |
| 2025-05-15 | $5.71 | $5.71 | 265,700 |
| 2025-05-14 | $5.54 | $5.54 | 256,900 |
| 2025-05-13 | $5.53 | $5.53 | 340,500 |
| 2025-05-12 | $5.44 | $5.44 | 330,800 |
| 2025-05-09 | $5.54 | $5.54 | 270,100 |
| 2025-05-08 | $5.83 | $5.83 | 385,700 |
| 2025-05-07 | $6.02 | $6.02 | 210,000 |
| 2025-05-06 | $6.05 | $6.05 | 137,100 |
| 2025-05-05 | $6.42 | $6.42 | 155,100 |
| 2025-05-02 | $6.49 | $6.49 | 263,000 |
| 2025-05-01 | $6.26 | $6.26 | 292,000 |
| 2025-04-30 | $6.60 | $6.60 | 979,300 |
| 2025-04-29 | $5.89 | $5.89 | 316,900 |
| 2025-04-28 | $5.57 | $5.57 | 518,100 |
| 2025-04-25 | $5.92 | $5.92 | 471,200 |
| 2025-04-24 | $6.19 | $6.19 | 1,366,300 |
| 2025-04-23 | $5.31 | $5.31 | 165,800 |
| 2025-04-22 | $5.36 | $5.36 | 152,100 |
| 2025-04-21 | $5.22 | $5.22 | 338,000 |
| 2025-04-17 | $5.60 | $5.60 | 575,500 |
| 2025-04-16 | $5.20 | $5.20 | 329,900 |
| 2025-04-15 | $5.10 | $5.10 | 149,200 |
| 2025-04-14 | $5.07 | $5.07 | 300,400 |
| 2025-04-11 | $5.04 | $5.04 | 204,600 |
| 2025-04-10 | $4.97 | $4.97 | 284,100 |
| 2025-04-09 | $5.10 | $5.10 | 619,300 |
| 2025-04-08 | $5.00 | $5.00 | 482,800 |
| 2025-04-07 | $5.06 | $5.06 | 745,600 |
| 2025-04-04 | $5.02 | $5.02 | 1,008,700 |
| 2025-04-03 | $5.33 | $5.33 | 530,400 |
| 2025-04-02 | $5.80 | $5.80 | 365,700 |
| 2025-04-01 | $5.74 | $5.74 | 238,600 |
| 2025-03-31 | $5.81 | $5.81 | 471,100 |
| 2025-03-28 | $5.65 | $5.65 | 223,800 |
| 2025-03-27 | $5.88 | $5.88 | 455,200 |
| 2025-03-26 | $5.52 | $5.52 | 1,601,700 |
| 2025-03-25 | $5.62 | $5.62 | 590,800 |
| 2025-03-24 | $5.85 | $5.85 | 434,500 |
| 2025-03-21 | $5.94 | $5.94 | 276,700 |
| 2025-03-20 | $6.05 | $6.05 | 226,700 |
| 2025-03-19 | $6.17 | $6.17 | 587,500 |
| 2025-03-18 | $6.21 | $6.21 | 211,200 |
| 2025-03-17 | $6.27 | $6.27 | 224,200 |
| 2025-03-14 | $6.26 | $6.26 | 531,700 |
| 2025-03-13 | $6.19 | $6.19 | 471,800 |
| 2025-03-12 | $6.83 | $6.83 | 423,100 |
| 2025-03-11 | $6.75 | $6.75 | 294,600 |
| 2025-03-10 | $6.70 | $6.70 | 581,400 |
| 2025-03-07 | $7.04 | $7.04 | 245,900 |
| 2025-03-06 | $6.87 | $6.87 | 259,400 |
| 2025-03-05 | $7.12 | $7.12 | 766,300 |
| 2025-03-04 | $6.69 | $6.69 | 662,000 |
| 2025-03-03 | $7.03 | $7.03 | 1,226,900 |
| 2025-02-28 | $6.95 | $6.95 | 392,600 |
| 2025-02-27 | $7.20 | $7.20 | 438,400 |
| 2025-02-26 | $6.98 | $6.98 | 123,600 |
| 2025-02-25 | $6.74 | $6.74 | 255,500 |
| 2025-02-24 | $7.04 | $7.04 | 332,300 |
| 2025-02-21 | $7.11 | $7.11 | 259,100 |
| 2025-02-20 | $6.99 | $6.99 | 495,200 |
| 2025-02-19 | $6.99 | $6.99 | 625,200 |
| 2025-02-18 | $6.80 | $6.80 | 352,800 |
| 2025-02-14 | $7.20 | $7.20 | 262,600 |
| 2025-02-13 | $7.29 | $7.29 | 285,300 |
| 2025-02-12 | $7.25 | $7.25 | 311,300 |
| 2025-02-11 | $7.13 | $7.13 | 231,300 |
| 2025-02-10 | $7.20 | $7.20 | 273,500 |
| 2025-02-07 | $7.18 | $7.18 | 815,600 |
| 2025-02-06 | $7.15 | $7.15 | 550,900 |
| 2025-02-05 | $7.18 | $7.18 | 2,261,100 |
| 2025-02-04 | $6.98 | $6.98 | 1,154,100 |
| 2025-02-03 | $6.98 | $6.98 | 369,100 |
| 2025-01-31 | $7.01 | $7.01 | 326,000 |
| 2025-01-30 | $6.98 | $6.98 | 415,600 |
| 2025-01-29 | $6.92 | $6.92 | 308,700 |
| 2025-01-28 | $6.91 | $6.91 | 746,500 |
| 2025-01-27 | $7.10 | $7.10 | 336,100 |
| 2025-01-24 | $7.32 | $7.32 | 647,700 |
| 2025-01-23 | $7.06 | $7.06 | 302,600 |
| 2025-01-22 | $7.16 | $7.16 | 271,100 |
| 2025-01-21 | $7.41 | $7.41 | 369,000 |
| 2025-01-17 | $7.43 | $7.43 | 785,100 |
| 2025-01-16 | $7.16 | $7.16 | 684,500 |
| 2025-01-15 | $7.07 | $7.07 | 481,300 |
| 2025-01-14 | $7.05 | $7.05 | 635,600 |
| 2025-01-13 | $7.30 | $7.30 | 330,700 |
| 2025-01-10 | $7.39 | $7.39 | 453,500 |
| 2025-01-08 | $7.51 | $7.51 | 383,400 |
| 2025-01-07 | $8.06 | $8.06 | 216,800 |
| 2025-01-06 | $8.12 | $8.12 | 227,200 |
| 2025-01-03 | $8.35 | $8.35 | 193,700 |
| 2025-01-02 | $8.15 | $8.15 | 377,100 |