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
- 2010-04-26 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 | $7.10 | $7.97 | 46,400 |
| 2025-12-30 | $6.97 | $7.82 | 16,000 |
| 2025-12-29 | $6.77 | $7.60 | 21,600 |
| 2025-12-26 | $6.83 | $7.67 | 7,800 |
| 2025-12-24 | $6.86 | $7.70 | 10,600 |
| 2025-12-23 | $6.69 | $7.51 | 81,000 |
| 2025-12-22 | $6.70 | $7.52 | 14,900 |
| 2025-12-19 | $6.43 | $7.22 | 4,100 |
| 2025-12-18 | $6.12 | $6.87 | 35,700 |
| 2025-12-17 | $6.38 | $7.16 | 14,500 |
| 2025-12-16 | $6.30 | $7.07 | 15,600 |
| 2025-12-15 | $6.24 | $7.00 | 6,200 |
| 2025-12-12 | $6.09 | $6.84 | 20,300 |
| 2025-12-11 | $5.97 | $6.70 | 19,900 |
| 2025-12-10 | $5.84 | $6.55 | 7,300 |
| 2025-12-09 | $5.84 | $6.55 | 23,500 |
| 2025-12-08 | $5.70 | $6.40 | 3,500 |
| 2025-12-05 | $5.64 | $6.33 | 8,300 |
| 2025-12-04 | $5.60 | $6.29 | 31,000 |
| 2025-12-03 | $5.59 | $6.27 | 4,100 |
| 2025-12-02 | $5.53 | $6.21 | 16,400 |
| 2025-12-01 | $5.66 | $6.35 | 26,900 |
| 2025-11-28 | $5.17 | $5.80 | 14,700 |
| 2025-11-26 | $5.03 | $5.65 | 113,100 |
| 2025-11-25 | $4.62 | $5.19 | 35,000 |
| 2025-11-24 | $4.70 | $5.28 | 22,600 |
| 2025-11-21 | $4.54 | $5.10 | 20,900 |
| 2025-11-20 | $4.70 | $5.28 | 6,200 |
| 2025-11-19 | $4.79 | $5.38 | 3,800 |
| 2025-11-18 | $4.84 | $5.43 | 2,800 |
| 2025-11-17 | $4.88 | $5.48 | 5,100 |
| 2025-11-14 | $4.78 | $5.36 | 16,600 |
| 2025-11-13 | $5.05 | $5.67 | 13,800 |
| 2025-11-12 | $4.93 | $5.53 | 36,800 |
| 2025-11-11 | $4.70 | $5.28 | 4,800 |
| 2025-11-10 | $4.88 | $5.48 | 22,700 |
| 2025-11-07 | $4.39 | $4.93 | 56,300 |
| 2025-11-06 | $4.41 | $4.95 | 4,500 |
| 2025-11-05 | $4.24 | $4.76 | 2,100 |
| 2025-11-04 | $4.17 | $4.68 | 19,900 |
| 2025-11-03 | $4.34 | $4.87 | 3,500 |
| 2025-10-31 | $4.36 | $4.89 | 1,200 |
| 2025-10-30 | $4.37 | $4.90 | 7,800 |
| 2025-10-29 | $4.38 | $4.92 | 6,400 |
| 2025-10-28 | $4.37 | $4.90 | 20,700 |
| 2025-10-27 | $4.37 | $4.90 | 28,400 |
| 2025-10-24 | $4.65 | $5.22 | 4,600 |
| 2025-10-23 | $4.79 | $5.38 | 11,700 |
| 2025-10-22 | $4.83 | $5.42 | 5,600 |
| 2025-10-21 | $4.80 | $5.39 | 32,000 |
| 2025-10-20 | $5.68 | $6.38 | 8,700 |
| 2025-10-17 | $5.72 | $6.42 | 23,700 |
| 2025-10-16 | $5.94 | $6.67 | 23,800 |
| 2025-10-15 | $5.62 | $6.31 | 11,400 |
| 2025-10-14 | $5.54 | $6.22 | 68,800 |
| 2025-10-13 | $5.19 | $5.83 | 14,800 |
| 2025-10-10 | $4.76 | $5.34 | 124,400 |
| 2025-10-09 | $4.74 | $5.32 | 29,400 |
| 2025-10-08 | $5.04 | $5.66 | 17,900 |
| 2025-10-07 | $5.11 | $5.74 | 13,700 |
| 2025-10-06 | $5.09 | $5.71 | 31,400 |
| 2025-10-03 | $5.02 | $5.63 | 118,100 |
| 2025-10-02 | $4.94 | $5.54 | 146,300 |
| 2025-10-01 | $5.06 | $5.68 | 31,100 |
| 2025-09-30 | $4.80 | $5.39 | 11,600 |
| 2025-09-29 | $4.80 | $5.39 | 42,000 |
| 2025-09-26 | $4.60 | $5.16 | 36,100 |
| 2025-09-25 | $4.49 | $5.04 | 22,100 |
| 2025-09-24 | $4.59 | $5.15 | 12,400 |
| 2025-09-23 | $4.71 | $5.29 | 33,000 |
| 2025-09-22 | $4.59 | $5.15 | 28,400 |
| 2025-09-19 | $4.18 | $4.69 | 7,200 |
| 2025-09-18 | $4.13 | $4.64 | 33,000 |
| 2025-09-17 | $4.31 | $4.84 | 10,200 |
| 2025-09-16 | $4.39 | $4.93 | 15,900 |
| 2025-09-15 | $4.50 | $5.05 | 20,400 |
| 2025-09-12 | $4.44 | $4.98 | 14,600 |
| 2025-09-11 | $4.51 | $5.06 | 15,700 |
| 2025-09-10 | $4.52 | $5.07 | 15,900 |
| 2025-09-09 | $4.47 | $5.02 | 59,600 |
| 2025-09-08 | $4.70 | $5.28 | 231,200 |
| 2025-09-05 | $4.43 | $4.97 | 53,800 |
| 2025-09-04 | $4.37 | $4.90 | 12,300 |
| 2025-09-03 | $4.48 | $5.03 | 66,100 |
| 2025-09-02 | $4.15 | $4.66 | 102,400 |
| 2025-08-29 | $3.86 | $4.33 | 22,200 |
| 2025-08-28 | $3.71 | $4.16 | 26,600 |
| 2025-08-27 | $3.80 | $4.26 | 57,700 |
| 2025-08-26 | $4.20 | $4.71 | 73,300 |
| 2025-08-25 | $4.11 | $4.61 | 9,900 |
| 2025-08-22 | $4.05 | $4.55 | 10,500 |
| 2025-08-21 | $4.07 | $4.57 | 3,700 |
| 2025-08-20 | $3.93 | $4.41 | 3,500 |
| 2025-08-19 | $3.90 | $4.38 | 12,800 |
| 2025-08-18 | $4.07 | $4.57 | 5,300 |
| 2025-08-15 | $4.08 | $4.58 | 13,600 |
| 2025-08-14 | $4.08 | $4.58 | 12,400 |
| 2025-08-13 | $4.12 | $4.62 | 7,700 |
| 2025-08-12 | $4.08 | $4.58 | 13,800 |
| 2025-08-11 | $4.08 | $4.58 | 32,300 |
| 2025-08-08 | $4.08 | $4.58 | 18,500 |
| 2025-08-07 | $4.09 | $4.59 | 15,600 |
| 2025-08-06 | $4.07 | $4.57 | 5,800 |
| 2025-08-05 | $4.00 | $4.49 | 21,200 |
| 2025-08-04 | $3.93 | $4.41 | 1,700 |
| 2025-08-01 | $3.86 | $4.33 | 21,800 |
| 2025-07-31 | $3.60 | $4.04 | 8,300 |
| 2025-07-30 | $3.68 | $4.13 | 15,300 |
| 2025-07-29 | $3.68 | $4.13 | 200 |
| 2025-07-28 | $3.73 | $4.19 | 10,100 |
| 2025-07-25 | $3.83 | $4.30 | 5,100 |
| 2025-07-24 | $3.91 | $4.39 | 7,800 |
| 2025-07-23 | $3.90 | $4.38 | 3,900 |
| 2025-07-22 | $3.69 | $4.14 | 4,000 |
| 2025-07-21 | $3.62 | $4.06 | 8,800 |
| 2025-07-18 | $3.60 | $4.04 | 6,700 |
| 2025-07-17 | $3.58 | $4.02 | 4,400 |
| 2025-07-16 | $3.56 | $4.00 | 14,400 |
| 2025-07-15 | $3.72 | $4.18 | 4,000 |
| 2025-07-14 | $3.94 | $4.42 | 27,600 |
| 2025-07-11 | $3.83 | $4.30 | 1,100 |
| 2025-07-10 | $3.61 | $4.05 | 14,400 |
| 2025-07-09 | $3.63 | $4.07 | 4,300 |
| 2025-07-08 | $3.61 | $4.05 | 18,000 |
| 2025-07-07 | $3.77 | $4.23 | 38,400 |
| 2025-07-03 | $3.73 | $4.19 | 29,700 |
| 2025-07-02 | $3.67 | $4.12 | 10,300 |
| 2025-07-01 | $3.61 | $4.05 | 26,500 |
| 2025-06-30 | $3.53 | $3.96 | 16,500 |
| 2025-06-27 | $3.52 | $3.95 | 4,700 |
| 2025-06-26 | $3.53 | $3.96 | 12,400 |
| 2025-06-25 | $3.42 | $3.84 | 15,800 |
| 2025-06-24 | $3.34 | $3.75 | 12,300 |
| 2025-06-23 | $3.39 | $3.80 | 37,100 |
| 2025-06-20 | $3.26 | $3.66 | 11,600 |
| 2025-06-18 | $3.32 | $3.73 | 15,800 |
| 2025-06-17 | $3.35 | $3.76 | 47,900 |
| 2025-06-16 | $3.37 | $3.78 | 25,400 |
| 2025-06-13 | $3.51 | $3.94 | 26,000 |
| 2025-06-12 | $3.39 | $3.80 | 38,800 |
| 2025-06-11 | $3.34 | $3.75 | 70,700 |
| 2025-06-10 | $3.20 | $3.59 | 78,700 |
| 2025-06-09 | $3.99 | $4.48 | 19,400 |
| 2025-06-06 | $4.14 | $4.65 | 13,300 |
| 2025-06-05 | $4.21 | $4.73 | 15,300 |
| 2025-06-04 | $3.81 | $4.28 | 63,200 |
| 2025-06-03 | $3.83 | $4.30 | 5,900 |
| 2025-06-02 | $3.84 | $4.31 | 130,800 |
| 2025-05-30 | $3.63 | $4.07 | 29,100 |
| 2025-05-29 | $3.59 | $4.03 | 17,100 |
| 2025-05-28 | $3.76 | $4.22 | 6,300 |
| 2025-05-27 | $3.75 | $4.21 | 12,700 |
| 2025-05-23 | $3.90 | $4.38 | 4,600 |
| 2025-05-22 | $3.68 | $4.13 | 28,500 |
| 2025-05-21 | $3.77 | $4.23 | 7,800 |
| 2025-05-20 | $3.57 | $4.01 | 6,700 |
| 2025-05-19 | $3.60 | $4.04 | 15,400 |
| 2025-05-16 | $3.56 | $4.00 | 3,400 |
| 2025-05-15 | $3.66 | $4.11 | 4,800 |
| 2025-05-14 | $3.43 | $3.85 | 12,200 |
| 2025-05-13 | $3.62 | $4.06 | 1,800 |
| 2025-05-12 | $3.65 | $4.10 | 7,300 |
| 2025-05-09 | $3.78 | $4.24 | 16,900 |
| 2025-05-08 | $3.80 | $4.26 | 3,800 |
| 2025-05-07 | $3.92 | $4.38 | 3,700 |
| 2025-05-06 | $3.86 | $4.31 | 29,900 |
| 2025-05-05 | $3.63 | $4.05 | 4,000 |
| 2025-05-02 | $3.59 | $4.01 | 1,800 |
| 2025-05-01 | $3.71 | $4.14 | 10,100 |
| 2025-04-30 | $3.70 | $4.13 | 4,300 |
| 2025-04-29 | $3.68 | $4.11 | 25,100 |
| 2025-04-28 | $3.69 | $4.12 | 4,000 |
| 2025-04-25 | $3.60 | $4.02 | 8,500 |
| 2025-04-24 | $3.68 | $4.11 | 13,100 |
| 2025-04-23 | $3.70 | $4.13 | 42,400 |
| 2025-04-22 | $3.94 | $4.40 | 31,300 |
| 2025-04-21 | $4.20 | $4.69 | 56,100 |
| 2025-04-17 | $4.18 | $4.67 | 32,900 |
| 2025-04-16 | $4.29 | $4.79 | 309,200 |
| 2025-04-15 | $3.99 | $4.46 | 27,400 |
| 2025-04-14 | $4.08 | $4.56 | 63,900 |
| 2025-04-11 | $3.92 | $4.38 | 14,300 |
| 2025-04-10 | $3.38 | $3.78 | 10,400 |
| 2025-04-09 | $3.21 | $3.59 | 6,100 |
| 2025-04-08 | $3.23 | $3.61 | 7,700 |
| 2025-04-07 | $3.22 | $3.60 | 11,600 |
| 2025-04-04 | $3.23 | $3.61 | 37,900 |
| 2025-04-03 | $3.58 | $4.00 | 11,200 |
| 2025-04-02 | $3.45 | $3.85 | 21,000 |
| 2025-04-01 | $3.42 | $3.82 | 10,800 |
| 2025-03-31 | $3.49 | $3.90 | 10,500 |
| 2025-03-28 | $3.43 | $3.83 | 15,200 |
| 2025-03-27 | $3.35 | $3.74 | 127,200 |
| 2025-03-26 | $3.40 | $3.80 | 352,900 |
| 2025-03-25 | $3.40 | $3.80 | 86,900 |
| 2025-03-24 | $3.45 | $3.85 | 15,700 |
| 2025-03-21 | $3.28 | $3.66 | 10,500 |
| 2025-03-20 | $3.34 | $3.73 | 22,800 |
| 2025-03-19 | $3.28 | $3.66 | 23,500 |
| 2025-03-18 | $3.21 | $3.59 | 102,400 |
| 2025-03-17 | $3.28 | $3.66 | 29,500 |
| 2025-03-14 | $3.04 | $3.40 | 15,900 |
| 2025-03-13 | $2.95 | $3.29 | 3,400 |
| 2025-03-12 | $2.70 | $3.02 | 63,300 |
| 2025-03-11 | $2.44 | $2.73 | 10,400 |
| 2025-03-10 | $2.47 | $2.76 | 17,800 |
| 2025-03-07 | $2.53 | $2.83 | 2,000 |
| 2025-03-06 | $2.61 | $2.92 | 8,000 |
| 2025-03-05 | $2.54 | $2.84 | 15,900 |
| 2025-03-04 | $2.35 | $2.62 | 7,900 |
| 2025-03-03 | $2.35 | $2.62 | 1,800 |
| 2025-02-28 | $2.35 | $2.62 | 16,200 |
| 2025-02-27 | $2.31 | $2.58 | 18,900 |
| 2025-02-26 | $2.33 | $2.60 | 4,600 |
| 2025-02-25 | $2.34 | $2.61 | 7,200 |
| 2025-02-24 | $2.36 | $2.64 | 240,200 |
| 2025-02-21 | $2.30 | $2.57 | 9,300 |
| 2025-02-20 | $2.41 | $2.69 | 52,700 |
| 2025-02-19 | $2.41 | $2.69 | 11,300 |
| 2025-02-18 | $2.40 | $2.68 | 22,500 |
| 2025-02-14 | $2.45 | $2.74 | 503,200 |
| 2025-02-13 | $2.42 | $2.70 | 5,500 |
| 2025-02-12 | $2.43 | $2.71 | 76,700 |
| 2025-02-11 | $2.34 | $2.61 | 16,400 |
| 2025-02-10 | $2.33 | $2.60 | 46,600 |
| 2025-02-07 | $2.32 | $2.59 | 20,300 |
| 2025-02-06 | $2.29 | $2.56 | 10,800 |
| 2025-02-05 | $2.33 | $2.60 | 6,200 |
| 2025-02-04 | $2.27 | $2.54 | 30,300 |
| 2025-02-03 | $2.19 | $2.45 | 8,200 |
| 2025-01-31 | $2.19 | $2.45 | 10,200 |
| 2025-01-30 | $2.30 | $2.57 | 26,700 |
| 2025-01-29 | $2.11 | $2.36 | 8,300 |
| 2025-01-28 | $2.12 | $2.37 | 31,400 |
| 2025-01-27 | $2.19 | $2.45 | 59,100 |
| 2025-01-24 | $2.30 | $2.57 | 9,300 |
| 2025-01-23 | $2.26 | $2.52 | 10,100 |
| 2025-01-22 | $2.37 | $2.65 | 379,300 |
| 2025-01-21 | $2.78 | $3.11 | 87,000 |
| 2025-01-17 | $2.68 | $2.99 | 400 |
| 2025-01-16 | $2.75 | $3.07 | 9,800 |
| 2025-01-15 | $2.72 | $3.04 | 3,300 |
| 2025-01-14 | $2.70 | $3.02 | 2,700 |
| 2025-01-13 | $2.67 | $2.98 | 23,000 |
| 2025-01-10 | $2.73 | $3.05 | 23,300 |
| 2025-01-08 | $2.71 | $3.03 | 45,500 |
| 2025-01-07 | $2.72 | $3.04 | 19,000 |
| 2025-01-06 | $2.78 | $3.11 | 40,700 |
| 2025-01-03 | $2.73 | $3.05 | 19,100 |
| 2025-01-02 | $2.57 | $2.87 | 0 |