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
- 2008-07-29 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 | $7.71 | $9.08 | 3,400 |
| 2025-12-30 | $7.80 | $9.19 | 6,000 |
| 2025-12-29 | $7.83 | $9.22 | 6,600 |
| 2025-12-26 | $7.90 | $9.30 | 2,100 |
| 2025-12-24 | $8.03 | $9.46 | 900 |
| 2025-12-23 | $7.80 | $9.19 | 2,300 |
| 2025-12-22 | $8.07 | $9.50 | 7,000 |
| 2025-12-19 | $8.02 | $9.45 | 8,300 |
| 2025-12-18 | $7.50 | $8.83 | 4,200 |
| 2025-12-17 | $7.27 | $8.56 | 11,700 |
| 2025-12-16 | $7.17 | $8.44 | 9,900 |
| 2025-12-15 | $7.46 | $8.79 | 7,600 |
| 2025-12-12 | $7.82 | $9.21 | 6,800 |
| 2025-12-11 | $7.58 | $8.93 | 5,100 |
| 2025-12-10 | $7.40 | $8.72 | 2,500 |
| 2025-12-09 | $7.97 | $9.39 | 6,400 |
| 2025-12-08 | $8.06 | $9.49 | 4,100 |
| 2025-12-05 | $7.63 | $8.99 | 7,500 |
| 2025-12-04 | $7.62 | $8.97 | 21,000 |
| 2025-12-03 | $7.95 | $9.36 | 5,300 |
| 2025-12-02 | $7.80 | $9.19 | 3,600 |
| 2025-12-01 | $7.84 | $9.23 | 4,000 |
| 2025-11-28 | $8.22 | $9.68 | 3,500 |
| 2025-11-26 | $7.88 | $9.28 | 6,200 |
| 2025-11-25 | $7.97 | $9.39 | 9,300 |
| 2025-11-24 | $7.45 | $8.77 | 15,100 |
| 2025-11-21 | $7.93 | $9.34 | 10,500 |
| 2025-11-20 | $8.34 | $9.82 | 2,400 |
| 2025-11-19 | $8.28 | $9.75 | 1,600 |
| 2025-11-18 | $7.82 | $9.21 | 2,900 |
| 2025-11-17 | $8.57 | $10.09 | 6,100 |
| 2025-11-14 | $8.43 | $9.93 | 2,800 |
| 2025-11-13 | $8.69 | $10.24 | 2,900 |
| 2025-11-12 | $8.57 | $10.09 | 900 |
| 2025-11-11 | $8.10 | $9.54 | 2,900 |
| 2025-11-10 | $8.07 | $9.50 | 4,200 |
| 2025-11-07 | $7.93 | $9.34 | 6,500 |
| 2025-11-06 | $8.20 | $9.66 | 2,900 |
| 2025-11-05 | $7.81 | $9.20 | 2,200 |
| 2025-11-04 | $8.00 | $9.42 | 8,000 |
| 2025-11-03 | $8.23 | $9.69 | 5,300 |
| 2025-10-31 | $8.57 | $10.09 | 3,600 |
| 2025-10-30 | $8.62 | $10.15 | 2,700 |
| 2025-10-29 | $8.67 | $10.21 | 6,400 |
| 2025-10-28 | $8.77 | $10.33 | 2,500 |
| 2025-10-27 | $8.34 | $9.82 | 28,600 |
| 2025-10-24 | $8.44 | $9.94 | 6,600 |
| 2025-10-23 | $8.07 | $9.50 | 2,300 |
| 2025-10-22 | $8.46 | $9.96 | 4,100 |
| 2025-10-21 | $8.46 | $9.96 | 2,200 |
| 2025-10-20 | $8.41 | $9.91 | 2,700 |
| 2025-10-17 | $8.32 | $9.80 | 1,900 |
| 2025-10-16 | $8.59 | $10.12 | 8,500 |
| 2025-10-15 | $8.15 | $9.60 | 2,100 |
| 2025-10-14 | $8.51 | $10.02 | 4,500 |
| 2025-10-13 | $8.16 | $9.61 | 3,700 |
| 2025-10-10 | $8.50 | $10.01 | 12,800 |
| 2025-10-09 | $8.92 | $10.51 | 8,700 |
| 2025-10-08 | $8.78 | $10.34 | 5,900 |
| 2025-10-07 | $8.85 | $10.42 | 3,900 |
| 2025-10-06 | $8.84 | $10.41 | 6,200 |
| 2025-10-03 | $8.93 | $10.52 | 1,500 |
| 2025-10-02 | $8.50 | $10.01 | 1,300 |
| 2025-10-01 | $8.68 | $10.22 | 7,000 |
| 2025-09-30 | $7.72 | $9.09 | 94,300 |
| 2025-09-29 | $8.12 | $9.56 | 1,300 |
| 2025-09-26 | $7.91 | $9.32 | 6,400 |
| 2025-09-25 | $7.96 | $9.38 | 8,200 |
| 2025-09-24 | $8.19 | $9.65 | 1,400 |
| 2025-09-23 | $8.20 | $9.66 | 3,500 |
| 2025-09-22 | $8.32 | $9.80 | 5,100 |
| 2025-09-19 | $8.38 | $9.87 | 3,300 |
| 2025-09-18 | $8.01 | $9.43 | 3,600 |
| 2025-09-17 | $8.35 | $9.83 | 12,800 |
| 2025-09-16 | $8.15 | $9.60 | 1,600 |
| 2025-09-15 | $8.35 | $9.83 | 3,000 |
| 2025-09-12 | $7.87 | $9.27 | 1,100 |
| 2025-09-11 | $8.40 | $9.89 | 13,400 |
| 2025-09-10 | $8.07 | $9.50 | 3,600 |
| 2025-09-09 | $8.65 | $10.19 | 32,300 |
| 2025-09-08 | $8.57 | $10.09 | 2,400 |
| 2025-09-05 | $8.30 | $9.78 | 4,100 |
| 2025-09-04 | $7.96 | $9.38 | 7,100 |
| 2025-09-03 | $7.92 | $9.33 | 4,300 |
| 2025-09-02 | $7.90 | $9.30 | 2,400 |
| 2025-08-29 | $8.26 | $9.73 | 4,400 |
| 2025-08-28 | $7.85 | $9.25 | 5,100 |
| 2025-08-27 | $8.22 | $9.68 | 9,200 |
| 2025-08-26 | $7.98 | $9.40 | 8,400 |
| 2025-08-25 | $7.92 | $9.33 | 2,400 |
| 2025-08-22 | $8.01 | $9.43 | 7,800 |
| 2025-08-21 | $8.24 | $9.71 | 2,700 |
| 2025-08-20 | $8.01 | $9.43 | 4,000 |
| 2025-08-19 | $7.95 | $9.36 | 3,800 |
| 2025-08-18 | $7.77 | $9.15 | 2,600 |
| 2025-08-15 | $8.37 | $9.86 | 3,700 |
| 2025-08-14 | $8.09 | $9.53 | 4,300 |
| 2025-08-13 | $7.76 | $9.10 | 4,700 |
| 2025-08-12 | $8.35 | $9.79 | 9,000 |
| 2025-08-11 | $7.83 | $9.18 | 9,900 |
| 2025-08-08 | $8.31 | $9.75 | 3,100 |
| 2025-08-07 | $7.43 | $8.71 | 2,400 |
| 2025-08-06 | $8.05 | $9.44 | 1,800 |
| 2025-08-05 | $7.72 | $9.05 | 6,700 |
| 2025-08-04 | $7.57 | $8.88 | 6,800 |
| 2025-08-01 | $7.10 | $8.33 | 27,200 |
| 2025-07-31 | $7.10 | $8.33 | 38,200 |
| 2025-07-30 | $7.01 | $8.22 | 1,800 |
| 2025-07-29 | $6.91 | $8.10 | 45,000 |
| 2025-07-28 | $6.80 | $7.98 | 1,900 |
| 2025-07-25 | $7.01 | $8.22 | 4,100 |
| 2025-07-24 | $7.16 | $8.40 | 6,700 |
| 2025-07-23 | $7.28 | $8.54 | 1,300 |
| 2025-07-22 | $7.16 | $8.40 | 2,600 |
| 2025-07-21 | $7.36 | $8.63 | 3,700 |
| 2025-07-18 | $7.39 | $8.67 | 4,600 |
| 2025-07-17 | $7.38 | $8.66 | 5,100 |
| 2025-07-16 | $7.33 | $8.60 | 10,000 |
| 2025-07-15 | $7.34 | $8.61 | 20,400 |
| 2025-07-14 | $7.12 | $8.35 | 4,600 |
| 2025-07-11 | $7.47 | $8.76 | 2,500 |
| 2025-07-10 | $7.25 | $8.50 | 6,900 |
| 2025-07-09 | $7.49 | $8.78 | 3,900 |
| 2025-07-08 | $7.43 | $8.71 | 6,600 |
| 2025-07-07 | $7.52 | $8.82 | 2,400 |
| 2025-07-03 | $7.47 | $8.76 | 1,200 |
| 2025-07-02 | $7.45 | $8.74 | 800 |
| 2025-07-01 | $7.20 | $8.44 | 8,100 |
| 2025-06-30 | $7.30 | $8.56 | 3,600 |
| 2025-06-27 | $7.40 | $8.68 | 3,300 |
| 2025-06-26 | $6.98 | $8.19 | 7,700 |
| 2025-06-25 | $6.94 | $8.14 | 1,300 |
| 2025-06-24 | $7.11 | $8.34 | 5,000 |
| 2025-06-23 | $6.92 | $8.12 | 16,700 |
| 2025-06-20 | $6.74 | $7.90 | 1,500 |
| 2025-06-18 | $6.76 | $7.93 | 3,900 |
| 2025-06-17 | $6.61 | $7.75 | 3,700 |
| 2025-06-16 | $6.28 | $7.37 | 18,600 |
| 2025-06-13 | $6.63 | $7.78 | 3,600 |
| 2025-06-12 | $6.63 | $7.78 | 4,800 |
| 2025-06-11 | $6.61 | $7.75 | 11,000 |
| 2025-06-10 | $6.72 | $7.88 | 7,300 |
| 2025-06-09 | $6.73 | $7.89 | 3,700 |
| 2025-06-06 | $6.37 | $7.47 | 6,200 |
| 2025-06-05 | $6.30 | $7.39 | 4,900 |
| 2025-06-04 | $6.50 | $7.62 | 12,100 |
| 2025-06-03 | $6.65 | $7.80 | 11,000 |
| 2025-06-02 | $6.50 | $7.62 | 3,400 |
| 2025-05-30 | $6.60 | $7.74 | 2,800 |
| 2025-05-29 | $6.49 | $7.61 | 5,300 |
| 2025-05-28 | $6.45 | $7.56 | 9,100 |
| 2025-05-27 | $6.52 | $7.65 | 2,700 |
| 2025-05-23 | $6.20 | $7.27 | 1,500 |
| 2025-05-22 | $6.24 | $7.32 | 3,200 |
| 2025-05-21 | $6.07 | $7.12 | 9,100 |
| 2025-05-20 | $6.42 | $7.53 | 8,400 |
| 2025-05-19 | $6.08 | $7.13 | 3,400 |
| 2025-05-16 | $6.36 | $7.46 | 5,600 |
| 2025-05-15 | $6.68 | $7.83 | 7,200 |
| 2025-05-14 | $6.58 | $7.72 | 1,300 |
| 2025-05-13 | $6.37 | $7.47 | 700 |
| 2025-05-12 | $6.71 | $7.87 | 19,100 |
| 2025-05-09 | $6.67 | $7.82 | 12,600 |
| 2025-05-08 | $6.52 | $7.65 | 3,200 |
| 2025-05-07 | $5.93 | $6.95 | 2,200 |
| 2025-05-06 | $5.62 | $6.59 | 3,000 |
| 2025-05-05 | $6.30 | $7.39 | 4,200 |
| 2025-05-02 | $6.00 | $7.04 | 1,000 |
| 2025-05-01 | $6.09 | $7.14 | 1,700 |
| 2025-04-30 | $6.03 | $7.07 | 7,300 |
| 2025-04-29 | $6.09 | $7.14 | 2,000 |
| 2025-04-28 | $5.85 | $6.86 | 4,200 |
| 2025-04-25 | $5.93 | $6.95 | 1,800 |
| 2025-04-24 | $5.80 | $6.80 | 2,900 |
| 2025-04-23 | $5.45 | $6.39 | 600 |
| 2025-04-22 | $5.55 | $6.51 | 2,900 |
| 2025-04-21 | $5.62 | $6.59 | 7,500 |
| 2025-04-17 | $5.44 | $6.38 | 1,900 |
| 2025-04-16 | $5.89 | $6.91 | 4,400 |
| 2025-04-15 | $5.71 | $6.70 | 4,300 |
| 2025-04-14 | $5.33 | $6.25 | 8,300 |
| 2025-04-11 | $5.21 | $6.11 | 5,500 |
| 2025-04-10 | $5.18 | $6.08 | 14,000 |
| 2025-04-09 | $5.15 | $6.04 | 19,900 |
| 2025-04-08 | $5.00 | $5.86 | 14,900 |
| 2025-04-07 | $5.05 | $5.92 | 8,100 |
| 2025-04-04 | $5.19 | $6.09 | 7,300 |
| 2025-04-03 | $6.09 | $7.14 | 5,500 |
| 2025-04-02 | $6.33 | $7.42 | 1,700 |
| 2025-04-01 | $6.15 | $7.21 | 2,100 |
| 2025-03-31 | $6.17 | $7.24 | 4,000 |
| 2025-03-28 | $6.60 | $7.74 | 4,800 |
| 2025-03-27 | $6.64 | $7.79 | 3,700 |
| 2025-03-26 | $7.17 | $8.35 | 1,300 |
| 2025-03-25 | $7.13 | $8.30 | 4,600 |
| 2025-03-24 | $7.05 | $8.21 | 4,100 |
| 2025-03-21 | $6.48 | $7.55 | 5,300 |
| 2025-03-20 | $7.18 | $8.36 | 2,500 |
| 2025-03-19 | $7.15 | $8.33 | 5,400 |
| 2025-03-18 | $7.22 | $8.41 | 11,100 |
| 2025-03-17 | $7.14 | $8.31 | 3,100 |
| 2025-03-14 | $7.15 | $8.33 | 4,200 |
| 2025-03-13 | $6.15 | $7.16 | 2,600 |
| 2025-03-12 | $7.10 | $8.27 | 9,700 |
| 2025-03-11 | $6.40 | $7.45 | 351,400 |
| 2025-03-10 | $6.33 | $7.37 | 2,900 |
| 2025-03-07 | $6.53 | $7.60 | 1,396,800 |
| 2025-03-06 | $7.22 | $8.41 | 15,600 |
| 2025-03-05 | $8.99 | $10.47 | 1,900 |
| 2025-03-04 | $8.27 | $9.63 | 87,500 |
| 2025-03-03 | $8.56 | $9.97 | 1,400 |
| 2025-02-28 | $7.95 | $9.26 | 500 |
| 2025-02-27 | $7.58 | $8.83 | 4,400 |
| 2025-02-26 | $7.90 | $9.20 | 6,800 |
| 2025-02-25 | $8.24 | $9.60 | 4,900 |
| 2025-02-24 | $7.81 | $9.09 | 2,200 |
| 2025-02-21 | $7.92 | $9.22 | 52,500 |
| 2025-02-20 | $8.20 | $9.55 | 1,200 |
| 2025-02-19 | $8.32 | $9.69 | 2,800 |
| 2025-02-18 | $8.05 | $9.37 | 0 |
| 2025-02-14 | $8.05 | $9.37 | 500 |
| 2025-02-13 | $8.22 | $9.57 | 300 |
| 2025-02-12 | $8.03 | $9.35 | 100 |
| 2025-02-11 | $7.63 | $8.88 | 500 |
| 2025-02-10 | $7.99 | $9.30 | 1,100 |
| 2025-02-07 | $7.48 | $8.71 | 100 |
| 2025-02-06 | $7.91 | $9.21 | 400 |
| 2025-02-05 | $7.79 | $9.07 | 0 |
| 2025-02-04 | $7.79 | $9.07 | 800 |
| 2025-02-03 | $7.84 | $9.13 | 4,700 |
| 2025-01-31 | $7.63 | $8.88 | 1,900 |
| 2025-01-30 | $7.56 | $8.80 | 12,000 |
| 2025-01-29 | $7.58 | $8.83 | 30,100 |
| 2025-01-28 | $7.42 | $8.64 | 5,100 |
| 2025-01-27 | $7.50 | $8.73 | 4,000 |
| 2025-01-24 | $7.30 | $8.50 | 5,600 |
| 2025-01-23 | $7.66 | $8.92 | 1,000 |
| 2025-01-22 | $6.98 | $8.13 | 16,700 |
| 2025-01-21 | $7.66 | $8.92 | 5,000 |
| 2025-01-17 | $6.98 | $8.13 | 2,400 |
| 2025-01-16 | $7.10 | $8.27 | 4,000 |
| 2025-01-15 | $6.98 | $8.13 | 1,000 |
| 2025-01-14 | $6.81 | $7.93 | 3,800 |
| 2025-01-13 | $6.79 | $7.91 | 600 |
| 2025-01-10 | $6.86 | $7.99 | 2,300 |
| 2025-01-08 | $7.07 | $8.23 | 0 |
| 2025-01-07 | $7.07 | $8.23 | 900 |
| 2025-01-06 | $6.90 | $8.03 | 1,600 |
| 2025-01-03 | $6.94 | $8.08 | 0 |
| 2025-01-02 | $6.94 | $8.08 | 1,500 |