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
- 2007-05-16 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 | $9.30 | $9.30 | 2,100 |
| 2025-12-30 | $9.50 | $9.50 | 4,900 |
| 2025-12-29 | $9.40 | $9.40 | 0 |
| 2025-12-26 | $9.40 | $9.40 | 1,200 |
| 2025-12-24 | $9.39 | $9.39 | 600 |
| 2025-12-23 | $9.29 | $9.29 | 2,700 |
| 2025-12-22 | $9.50 | $9.50 | 2,700 |
| 2025-12-19 | $9.50 | $9.50 | 5,000 |
| 2025-12-18 | $9.50 | $9.50 | 100 |
| 2025-12-17 | $9.36 | $9.36 | 1,000 |
| 2025-12-16 | $9.43 | $9.43 | 100 |
| 2025-12-15 | $9.40 | $9.40 | 400 |
| 2025-12-12 | $9.38 | $9.38 | 0 |
| 2025-12-11 | $9.38 | $9.38 | 500 |
| 2025-12-10 | $9.44 | $9.44 | 4,400 |
| 2025-12-09 | $9.97 | $9.97 | 0 |
| 2025-12-08 | $9.97 | $9.97 | 200 |
| 2025-12-05 | $9.97 | $9.97 | 300 |
| 2025-12-04 | $9.95 | $9.95 | 1,000 |
| 2025-12-03 | $10.00 | $10.00 | 14,200 |
| 2025-12-02 | $9.63 | $9.63 | 3,700 |
| 2025-12-01 | $9.95 | $9.95 | 1,500 |
| 2025-11-28 | $10.05 | $10.05 | 1,200 |
| 2025-11-26 | $10.03 | $10.03 | 1,700 |
| 2025-11-25 | $10.10 | $10.10 | 4,400 |
| 2025-11-24 | $9.84 | $9.84 | 200 |
| 2025-11-21 | $9.85 | $9.85 | 800 |
| 2025-11-20 | $9.83 | $9.83 | 600 |
| 2025-11-19 | $10.15 | $10.15 | 2,500 |
| 2025-11-18 | $10.15 | $10.15 | 2,100 |
| 2025-11-17 | $10.25 | $10.25 | 4,300 |
| 2025-11-14 | $10.17 | $10.17 | 0 |
| 2025-11-13 | $10.17 | $10.17 | 7,700 |
| 2025-11-12 | $10.42 | $10.42 | 5,300 |
| 2025-11-11 | $10.50 | $10.50 | 2,800 |
| 2025-11-10 | $10.99 | $10.99 | 10,600 |
| 2025-11-07 | $10.10 | $10.10 | 2,400 |
| 2025-11-06 | $10.00 | $10.00 | 38,700 |
| 2025-11-05 | $12.20 | $12.20 | 3,500 |
| 2025-11-04 | $11.38 | $11.38 | 100 |
| 2025-11-03 | $11.37 | $11.37 | 7,200 |
| 2025-10-31 | $11.29 | $11.29 | 2,100 |
| 2025-10-30 | $11.31 | $11.31 | 0 |
| 2025-10-29 | $11.31 | $11.31 | 2,700 |
| 2025-10-28 | $11.00 | $11.00 | 4,500 |
| 2025-10-27 | $10.84 | $10.84 | 5,000 |
| 2025-10-24 | $11.50 | $11.50 | 7,100 |
| 2025-10-23 | $11.67 | $11.67 | 4,800 |
| 2025-10-22 | $11.17 | $11.17 | 2,300 |
| 2025-10-21 | $11.07 | $11.07 | 3,100 |
| 2025-10-20 | $11.57 | $11.57 | 2,100 |
| 2025-10-17 | $11.84 | $11.84 | 2,700 |
| 2025-10-16 | $11.77 | $11.77 | 900 |
| 2025-10-15 | $11.77 | $11.77 | 2,000 |
| 2025-10-14 | $11.08 | $11.08 | 200 |
| 2025-10-13 | $11.00 | $11.00 | 6,300 |
| 2025-10-10 | $11.50 | $11.50 | 6,500 |
| 2025-10-09 | $11.91 | $11.91 | 4,400 |
| 2025-10-08 | $12.15 | $12.15 | 900 |
| 2025-10-07 | $12.20 | $12.20 | 2,800 |
| 2025-10-06 | $12.47 | $12.47 | 8,700 |
| 2025-10-03 | $11.85 | $11.85 | 6,600 |
| 2025-10-02 | $11.90 | $11.90 | 400 |
| 2025-10-01 | $12.00 | $12.00 | 3,200 |
| 2025-09-30 | $12.10 | $12.10 | 1,200 |
| 2025-09-29 | $12.02 | $12.02 | 6,400 |
| 2025-09-26 | $11.97 | $11.97 | 1,300 |
| 2025-09-25 | $11.97 | $11.97 | 1,900 |
| 2025-09-24 | $12.14 | $12.14 | 0 |
| 2025-09-23 | $12.14 | $12.14 | 300 |
| 2025-09-22 | $12.50 | $12.50 | 1,300 |
| 2025-09-19 | $12.67 | $12.67 | 100 |
| 2025-09-18 | $12.75 | $12.75 | 0 |
| 2025-09-17 | $12.75 | $12.75 | 1,800 |
| 2025-09-16 | $12.81 | $12.81 | 1,700 |
| 2025-09-15 | $13.01 | $13.01 | 400 |
| 2025-09-12 | $13.01 | $13.01 | 300 |
| 2025-09-11 | $13.15 | $13.15 | 2,800 |
| 2025-09-10 | $13.29 | $13.29 | 1,700 |
| 2025-09-09 | $13.21 | $13.21 | 2,700 |
| 2025-09-08 | $13.21 | $13.21 | 4,300 |
| 2025-09-05 | $13.20 | $13.20 | 3,000 |
| 2025-09-04 | $13.20 | $13.20 | 2,400 |
| 2025-09-03 | $13.30 | $13.30 | 1,100 |
| 2025-09-02 | $13.30 | $13.30 | 2,700 |
| 2025-08-29 | $13.00 | $13.00 | 4,500 |
| 2025-08-28 | $12.86 | $12.86 | 4,500 |
| 2025-08-27 | $13.01 | $13.01 | 1,200 |
| 2025-08-26 | $13.00 | $13.00 | 4,500 |
| 2025-08-25 | $13.35 | $13.35 | 3,400 |
| 2025-08-22 | $13.00 | $13.00 | 2,800 |
| 2025-08-21 | $12.72 | $12.72 | 1,400 |
| 2025-08-20 | $12.60 | $12.60 | 1,000 |
| 2025-08-19 | $12.58 | $12.58 | 1,100 |
| 2025-08-18 | $13.49 | $13.49 | 1,600 |
| 2025-08-15 | $12.53 | $12.53 | 4,100 |
| 2025-08-14 | $11.90 | $11.90 | 1,300 |
| 2025-08-13 | $11.60 | $11.60 | 2,000 |
| 2025-08-12 | $11.25 | $11.25 | 1,000 |
| 2025-08-11 | $10.71 | $10.71 | 2,700 |
| 2025-08-08 | $11.00 | $11.00 | 1,500 |
| 2025-08-07 | $10.88 | $10.88 | 28,300 |
| 2025-08-06 | $9.93 | $9.93 | 1,600 |
| 2025-08-05 | $9.76 | $9.76 | 2,500 |
| 2025-08-04 | $9.96 | $9.96 | 2,600 |
| 2025-08-01 | $9.76 | $9.76 | 5,900 |
| 2025-07-31 | $10.00 | $10.00 | 3,300 |
| 2025-07-30 | $9.76 | $9.76 | 1,900 |
| 2025-07-29 | $9.80 | $9.80 | 2,400 |
| 2025-07-28 | $10.00 | $10.00 | 1,200 |
| 2025-07-25 | $9.90 | $9.90 | 1,300 |
| 2025-07-24 | $10.00 | $10.00 | 1,200 |
| 2025-07-23 | $10.00 | $10.00 | 4,400 |
| 2025-07-22 | $10.00 | $10.00 | 3,400 |
| 2025-07-21 | $9.98 | $9.98 | 1,400 |
| 2025-07-18 | $9.28 | $9.28 | 500 |
| 2025-07-17 | $9.14 | $9.14 | 200 |
| 2025-07-16 | $9.28 | $9.28 | 3,000 |
| 2025-07-15 | $9.33 | $9.33 | 5,200 |
| 2025-07-14 | $9.80 | $9.80 | 700 |
| 2025-07-11 | $9.35 | $9.35 | 3,500 |
| 2025-07-10 | $9.81 | $9.81 | 12,000 |
| 2025-07-09 | $9.25 | $9.25 | 400 |
| 2025-07-08 | $8.85 | $8.85 | 1,700 |
| 2025-07-07 | $9.04 | $9.04 | 4,100 |
| 2025-07-03 | $9.02 | $9.02 | 9,200 |
| 2025-07-02 | $8.96 | $8.96 | 4,100 |
| 2025-07-01 | $8.80 | $8.80 | 5,400 |
| 2025-06-30 | $9.02 | $9.02 | 900 |
| 2025-06-27 | $9.02 | $9.02 | 8,900 |
| 2025-06-26 | $9.02 | $9.02 | 21,400 |
| 2025-06-25 | $9.00 | $9.00 | 12,800 |
| 2025-06-24 | $8.65 | $8.65 | 2,700 |
| 2025-06-23 | $8.35 | $8.35 | 25,600 |
| 2025-06-20 | $8.30 | $8.30 | 2,600 |
| 2025-06-18 | $8.08 | $8.08 | 800 |
| 2025-06-17 | $8.05 | $8.05 | 200 |
| 2025-06-16 | $8.02 | $8.02 | 400 |
| 2025-06-13 | $8.01 | $8.01 | 2,500 |
| 2025-06-12 | $8.11 | $8.11 | 600 |
| 2025-06-11 | $8.05 | $8.05 | 100 |
| 2025-06-10 | $8.25 | $8.25 | 200 |
| 2025-06-09 | $8.01 | $8.01 | 2,900 |
| 2025-06-06 | $8.38 | $8.38 | 1,700 |
| 2025-06-05 | $8.37 | $8.37 | 300 |
| 2025-06-04 | $8.38 | $8.38 | 3,200 |
| 2025-06-03 | $8.38 | $8.38 | 3,100 |
| 2025-06-02 | $8.31 | $8.31 | 2,400 |
| 2025-05-30 | $8.65 | $8.65 | 0 |
| 2025-05-29 | $8.65 | $8.65 | 1,100 |
| 2025-05-28 | $8.74 | $8.74 | 1,500 |
| 2025-05-27 | $8.50 | $8.50 | 4,900 |
| 2025-05-23 | $7.98 | $7.98 | 2,000 |
| 2025-05-22 | $8.24 | $8.24 | 2,200 |
| 2025-05-21 | $8.15 | $8.15 | 0 |
| 2025-05-20 | $8.15 | $8.15 | 6,200 |
| 2025-05-19 | $7.97 | $7.97 | 3,400 |
| 2025-05-16 | $7.97 | $7.97 | 6,800 |
| 2025-05-15 | $7.97 | $7.97 | 4,800 |
| 2025-05-14 | $8.60 | $8.60 | 19,500 |
| 2025-05-13 | $6.25 | $6.25 | 1,100 |
| 2025-05-12 | $6.10 | $6.10 | 2,300 |
| 2025-05-09 | $5.86 | $5.86 | 1,400 |
| 2025-05-08 | $5.85 | $5.85 | 2,600 |
| 2025-05-07 | $5.60 | $5.60 | 700 |
| 2025-05-06 | $5.60 | $5.60 | 100 |
| 2025-05-05 | $5.60 | $5.60 | 500 |
| 2025-05-02 | $5.60 | $5.60 | 1,300 |
| 2025-05-01 | $5.52 | $5.52 | 800 |
| 2025-04-30 | $5.53 | $5.53 | 6,800 |
| 2025-04-29 | $6.00 | $6.00 | 400 |
| 2025-04-28 | $6.07 | $6.07 | 4,900 |
| 2025-04-25 | $6.31 | $6.31 | 400 |
| 2025-04-24 | $6.49 | $6.49 | 500 |
| 2025-04-23 | $6.50 | $6.50 | 3,600 |
| 2025-04-22 | $6.22 | $6.22 | 4,300 |
| 2025-04-21 | $6.50 | $6.50 | 4,100 |
| 2025-04-17 | $6.50 | $6.50 | 4,000 |
| 2025-04-16 | $6.00 | $6.00 | 4,200 |
| 2025-04-15 | $6.00 | $6.00 | 700 |
| 2025-04-14 | $6.00 | $6.00 | 200 |
| 2025-04-11 | $6.00 | $6.00 | 4,300 |
| 2025-04-10 | $5.90 | $5.90 | 4,200 |
| 2025-04-09 | $5.80 | $5.80 | 4,400 |
| 2025-04-08 | $5.51 | $5.51 | 4,600 |
| 2025-04-07 | $5.49 | $5.49 | 8,500 |
| 2025-04-04 | $5.73 | $5.73 | 16,800 |
| 2025-04-03 | $6.52 | $6.52 | 2,500 |
| 2025-04-02 | $6.90 | $6.90 | 200 |
| 2025-04-01 | $6.90 | $6.90 | 1,600 |
| 2025-03-31 | $6.89 | $6.89 | 700 |
| 2025-03-28 | $6.85 | $6.85 | 1,100 |
| 2025-03-27 | $6.70 | $6.70 | 16,400 |
| 2025-03-26 | $6.69 | $6.69 | 0 |
| 2025-03-25 | $6.69 | $6.69 | 3,700 |
| 2025-03-24 | $6.78 | $6.78 | 6,300 |
| 2025-03-21 | $7.00 | $7.00 | 4,700 |
| 2025-03-20 | $7.00 | $7.00 | 0 |
| 2025-03-19 | $7.00 | $7.00 | 0 |
| 2025-03-18 | $7.00 | $7.00 | 800 |
| 2025-03-17 | $7.04 | $7.04 | 900 |
| 2025-03-14 | $7.09 | $7.09 | 700 |
| 2025-03-13 | $7.09 | $7.09 | 500 |
| 2025-03-12 | $7.09 | $7.09 | 0 |
| 2025-03-11 | $7.09 | $7.09 | 0 |
| 2025-03-10 | $7.09 | $7.09 | 5,300 |
| 2025-03-07 | $7.27 | $7.27 | 1,400 |
| 2025-03-06 | $7.34 | $7.34 | 700 |
| 2025-03-05 | $7.60 | $7.60 | 700 |
| 2025-03-04 | $7.45 | $7.45 | 2,400 |
| 2025-03-03 | $7.45 | $7.45 | 3,800 |
| 2025-02-28 | $7.30 | $7.30 | 100 |
| 2025-02-27 | $7.25 | $7.25 | 3,300 |
| 2025-02-26 | $7.38 | $7.38 | 1,100 |
| 2025-02-25 | $7.40 | $7.40 | 4,500 |
| 2025-02-24 | $7.40 | $7.40 | 7,300 |
| 2025-02-21 | $7.36 | $7.36 | 4,900 |
| 2025-02-20 | $7.25 | $7.25 | 600 |
| 2025-02-19 | $7.20 | $7.20 | 400 |
| 2025-02-18 | $7.19 | $7.19 | 7,700 |
| 2025-02-14 | $7.25 | $7.25 | 1,100 |
| 2025-02-13 | $7.25 | $7.25 | 3,300 |
| 2025-02-12 | $7.18 | $7.18 | 300 |
| 2025-02-11 | $7.18 | $7.18 | 100 |
| 2025-02-10 | $7.18 | $7.18 | 1,700 |
| 2025-02-07 | $7.17 | $7.17 | 1,000 |
| 2025-02-06 | $7.23 | $7.23 | 1,800 |
| 2025-02-05 | $7.20 | $7.20 | 3,400 |
| 2025-02-04 | $7.13 | $7.13 | 1,600 |
| 2025-02-03 | $7.10 | $7.10 | 400 |
| 2025-01-31 | $7.09 | $7.09 | 6,800 |
| 2025-01-30 | $7.06 | $7.06 | 10,500 |
| 2025-01-29 | $7.16 | $7.16 | 2,800 |
| 2025-01-28 | $7.13 | $7.13 | 1,900 |
| 2025-01-27 | $7.00 | $7.00 | 8,000 |
| 2025-01-24 | $7.05 | $7.05 | 1,400 |
| 2025-01-23 | $7.19 | $7.19 | 500 |
| 2025-01-22 | $7.10 | $7.10 | 900 |
| 2025-01-21 | $7.05 | $7.05 | 500 |
| 2025-01-17 | $7.01 | $7.01 | 300 |
| 2025-01-16 | $7.00 | $7.00 | 2,200 |
| 2025-01-15 | $7.17 | $7.17 | 1,000 |
| 2025-01-14 | $7.12 | $7.12 | 1,100 |
| 2025-01-13 | $7.17 | $7.17 | 0 |
| 2025-01-10 | $7.17 | $7.17 | 200 |
| 2025-01-08 | $7.05 | $7.05 | 0 |
| 2025-01-07 | $7.05 | $7.05 | 100 |
| 2025-01-06 | $7.04 | $7.04 | 2,800 |
| 2025-01-03 | $7.00 | $7.00 | 0 |
| 2025-01-02 | $7.00 | $7.00 | 600 |