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
- 2010-01-20 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 | $10.26 | $21.48 | 7,100 |
| 2025-12-30 | $10.17 | $21.29 | 35,900 |
| 2025-12-29 | $10.09 | $21.13 | 8,500 |
| 2025-12-26 | $9.97 | $20.88 | 1,300 |
| 2025-12-24 | $9.99 | $20.92 | 1,600 |
| 2025-12-23 | $9.87 | $20.67 | 13,400 |
| 2025-12-22 | $9.63 | $20.16 | 2,100 |
| 2025-12-19 | $9.50 | $19.89 | 10,000 |
| 2025-12-18 | $9.52 | $19.93 | 5,500 |
| 2025-12-17 | $9.67 | $20.25 | 21,500 |
| 2025-12-16 | $9.36 | $19.60 | 81,300 |
| 2025-12-15 | $9.34 | $19.56 | 6,100 |
| 2025-12-12 | $9.15 | $19.16 | 3,500 |
| 2025-12-11 | $9.34 | $19.56 | 2,400 |
| 2025-12-10 | $9.24 | $19.35 | 4,600 |
| 2025-12-09 | $9.16 | $19.18 | 2,000 |
| 2025-12-08 | $9.17 | $19.20 | 6,000 |
| 2025-12-05 | $9.27 | $19.41 | 2,200 |
| 2025-12-04 | $9.20 | $19.26 | 4,000 |
| 2025-12-03 | $9.39 | $19.66 | 5,800 |
| 2025-12-02 | $9.20 | $19.26 | 4,700 |
| 2025-12-01 | $9.05 | $18.95 | 18,700 |
| 2025-11-28 | $9.26 | $19.39 | 11,800 |
| 2025-11-26 | $9.86 | $20.64 | 3,200 |
| 2025-11-25 | $9.85 | $20.62 | 7,500 |
| 2025-11-24 | $9.57 | $20.04 | 5,900 |
| 2025-11-21 | $9.76 | $20.44 | 10,400 |
| 2025-11-20 | $9.80 | $20.52 | 17,500 |
| 2025-11-19 | $9.84 | $20.60 | 3,400 |
| 2025-11-18 | $9.75 | $20.41 | 3,700 |
| 2025-11-17 | $9.66 | $20.23 | 6,900 |
| 2025-11-14 | $9.84 | $20.60 | 13,000 |
| 2025-11-13 | $9.86 | $20.64 | 4,400 |
| 2025-11-12 | $9.67 | $20.25 | 6,900 |
| 2025-11-11 | $9.85 | $20.62 | 4,700 |
| 2025-11-10 | $9.95 | $20.83 | 1,600 |
| 2025-11-07 | $9.60 | $20.10 | 4,700 |
| 2025-11-06 | $9.59 | $20.08 | 8,300 |
| 2025-11-05 | $9.86 | $20.64 | 8,100 |
| 2025-11-04 | $9.60 | $20.10 | 10,500 |
| 2025-11-03 | $10.08 | $21.11 | 4,200 |
| 2025-10-31 | $10.05 | $21.04 | 2,100 |
| 2025-10-30 | $9.86 | $20.64 | 1,800 |
| 2025-10-29 | $10.01 | $20.96 | 13,200 |
| 2025-10-28 | $10.14 | $21.23 | 3,800 |
| 2025-10-27 | $9.75 | $20.41 | 2,400 |
| 2025-10-24 | $9.69 | $20.29 | 1,600 |
| 2025-10-23 | $9.75 | $20.41 | 2,200 |
| 2025-10-22 | $9.54 | $19.97 | 4,900 |
| 2025-10-21 | $9.35 | $19.58 | 2,700 |
| 2025-10-20 | $9.49 | $19.87 | 4,600 |
| 2025-10-17 | $9.62 | $20.14 | 1,900 |
| 2025-10-16 | $9.34 | $19.56 | 27,100 |
| 2025-10-15 | $9.56 | $20.02 | 3,300 |
| 2025-10-14 | $8.88 | $18.59 | 2,600 |
| 2025-10-13 | $8.92 | $18.68 | 5,700 |
| 2025-10-10 | $8.89 | $18.61 | 11,200 |
| 2025-10-09 | $8.75 | $18.32 | 29,700 |
| 2025-10-08 | $8.80 | $18.43 | 682,400 |
| 2025-10-07 | $8.68 | $18.17 | 1,800 |
| 2025-10-06 | $8.43 | $17.65 | 5,000 |
| 2025-10-03 | $8.55 | $17.90 | 15,500 |
| 2025-10-02 | $8.37 | $17.53 | 13,600 |
| 2025-10-01 | $8.60 | $18.01 | 55,200 |
| 2025-09-30 | $8.35 | $17.48 | 33,800 |
| 2025-09-29 | $8.14 | $17.04 | 2,400 |
| 2025-09-26 | $8.11 | $16.98 | 7,700 |
| 2025-09-25 | $7.77 | $16.27 | 4,800 |
| 2025-09-24 | $7.89 | $16.52 | 5,300 |
| 2025-09-23 | $8.00 | $16.75 | 2,800 |
| 2025-09-22 | $7.90 | $16.54 | 12,700 |
| 2025-09-19 | $8.01 | $16.77 | 5,800 |
| 2025-09-18 | $8.20 | $17.17 | 2,700 |
| 2025-09-17 | $8.36 | $17.50 | 5,800 |
| 2025-09-16 | $8.62 | $18.05 | 8,900 |
| 2025-09-15 | $8.17 | $17.11 | 16,100 |
| 2025-09-12 | $7.87 | $16.48 | 3,900 |
| 2025-09-11 | $8.00 | $16.75 | 7,100 |
| 2025-09-10 | $7.94 | $16.62 | 3,800 |
| 2025-09-09 | $7.94 | $16.62 | 9,100 |
| 2025-09-08 | $8.00 | $16.75 | 6,100 |
| 2025-09-05 | $7.99 | $16.73 | 11,200 |
| 2025-09-04 | $7.83 | $16.39 | 4,600 |
| 2025-09-03 | $7.85 | $16.44 | 33,900 |
| 2025-09-02 | $8.18 | $17.13 | 97,300 |
| 2025-08-29 | $8.47 | $17.73 | 1,200 |
| 2025-08-28 | $8.54 | $17.88 | 23,800 |
| 2025-08-27 | $8.42 | $17.63 | 14,700 |
| 2025-08-26 | $8.53 | $17.86 | 21,700 |
| 2025-08-25 | $8.74 | $18.30 | 7,200 |
| 2025-08-22 | $8.97 | $18.78 | 17,000 |
| 2025-08-21 | $8.78 | $18.38 | 18,300 |
| 2025-08-20 | $8.88 | $18.59 | 47,000 |
| 2025-08-19 | $8.79 | $18.40 | 11,400 |
| 2025-08-18 | $8.89 | $18.61 | 32,000 |
| 2025-08-15 | $9.76 | $20.44 | 3,800 |
| 2025-08-14 | $9.92 | $20.77 | 44,300 |
| 2025-08-13 | $9.80 | $20.52 | 11,100 |
| 2025-08-12 | $9.77 | $20.46 | 43,200 |
| 2025-08-11 | $9.32 | $19.51 | 7,800 |
| 2025-08-08 | $9.26 | $19.39 | 3,400 |
| 2025-08-07 | $9.44 | $19.77 | 9,400 |
| 2025-08-06 | $8.86 | $18.55 | 12,500 |
| 2025-08-05 | $8.69 | $18.20 | 5,800 |
| 2025-08-04 | $8.66 | $18.13 | 18,600 |
| 2025-08-01 | $8.52 | $17.84 | 12,000 |
| 2025-07-31 | $8.38 | $17.55 | 9,700 |
| 2025-07-30 | $8.20 | $17.17 | 15,100 |
| 2025-07-29 | $8.13 | $17.02 | 2,600 |
| 2025-07-28 | $7.99 | $16.73 | 9,900 |
| 2025-07-25 | $7.93 | $16.60 | 2,100 |
| 2025-07-24 | $8.14 | $17.04 | 1,900 |
| 2025-07-23 | $8.01 | $16.77 | 7,700 |
| 2025-07-22 | $8.15 | $17.06 | 9,800 |
| 2025-07-21 | $8.21 | $17.19 | 8,900 |
| 2025-07-18 | $8.20 | $17.17 | 4,900 |
| 2025-07-17 | $8.15 | $17.06 | 17,200 |
| 2025-07-16 | $8.00 | $16.75 | 5,900 |
| 2025-07-15 | $7.74 | $16.21 | 2,900 |
| 2025-07-14 | $7.91 | $16.56 | 13,300 |
| 2025-07-11 | $7.92 | $16.58 | 9,200 |
| 2025-07-10 | $8.03 | $16.81 | 2,400 |
| 2025-07-09 | $8.15 | $17.06 | 7,600 |
| 2025-07-08 | $7.92 | $16.58 | 1,323,000 |
| 2025-07-07 | $7.98 | $16.71 | 4,800 |
| 2025-07-03 | $8.08 | $16.92 | 3,200 |
| 2025-07-02 | $8.00 | $16.75 | 3,800 |
| 2025-07-01 | $8.10 | $16.96 | 9,600 |
| 2025-06-30 | $8.05 | $16.86 | 1,500 |
| 2025-06-27 | $7.89 | $16.52 | 5,700 |
| 2025-06-26 | $7.85 | $16.44 | 5,000 |
| 2025-06-25 | $7.48 | $15.66 | 5,800 |
| 2025-06-24 | $7.47 | $15.64 | 10,200 |
| 2025-06-23 | $7.14 | $14.95 | 3,600 |
| 2025-06-20 | $7.11 | $14.89 | 10,600 |
| 2025-06-18 | $7.23 | $15.14 | 6,000 |
| 2025-06-17 | $7.08 | $14.82 | 28,700 |
| 2025-06-16 | $7.56 | $15.83 | 2,700 |
| 2025-06-13 | $7.45 | $15.60 | 10,000 |
| 2025-06-12 | $7.61 | $15.93 | 11,100 |
| 2025-06-11 | $7.35 | $15.39 | 35,000 |
| 2025-06-10 | $7.61 | $15.93 | 5,500 |
| 2025-06-09 | $7.43 | $15.56 | 5,400 |
| 2025-06-06 | $7.35 | $15.39 | 4,700 |
| 2025-06-05 | $7.40 | $15.49 | 11,000 |
| 2025-06-04 | $7.42 | $15.54 | 56,100 |
| 2025-06-03 | $7.32 | $15.33 | 20,200 |
| 2025-06-02 | $6.97 | $14.59 | 30,100 |
| 2025-05-30 | $6.97 | $14.59 | 4,800 |
| 2025-05-29 | $7.20 | $15.08 | 8,200 |
| 2025-05-28 | $6.98 | $14.61 | 5,800 |
| 2025-05-27 | $6.79 | $14.22 | 7,700 |
| 2025-05-23 | $6.89 | $14.43 | 3,500 |
| 2025-05-22 | $6.69 | $14.01 | 9,200 |
| 2025-05-21 | $6.78 | $14.20 | 6,500 |
| 2025-05-20 | $6.81 | $14.26 | 39,700 |
| 2025-05-19 | $6.59 | $13.80 | 4,500 |
| 2025-05-16 | $6.65 | $13.92 | 8,600 |
| 2025-05-15 | $6.64 | $13.90 | 4,200 |
| 2025-05-14 | $6.46 | $13.53 | 5,700 |
| 2025-05-13 | $6.56 | $13.74 | 7,200 |
| 2025-05-12 | $6.48 | $13.57 | 9,900 |
| 2025-05-09 | $6.45 | $13.51 | 5,500 |
| 2025-05-08 | $6.54 | $13.69 | 2,700 |
| 2025-05-07 | $6.43 | $13.46 | 11,300 |
| 2025-05-06 | $6.69 | $14.01 | 2,400 |
| 2025-05-05 | $6.57 | $13.76 | 4,100 |
| 2025-05-02 | $6.72 | $14.07 | 3,500 |
| 2025-05-01 | $6.55 | $13.71 | 5,000 |
| 2025-04-30 | $6.61 | $13.84 | 16,000 |
| 2025-04-29 | $6.42 | $13.44 | 6,200 |
| 2025-04-28 | $6.24 | $13.07 | 10,300 |
| 2025-04-25 | $6.13 | $12.84 | 3,800 |
| 2025-04-24 | $5.95 | $12.46 | 4,700 |
| 2025-04-23 | $5.90 | $12.35 | 6,100 |
| 2025-04-22 | $5.95 | $12.46 | 185,200 |
| 2025-04-21 | $5.76 | $12.06 | 8,700 |
| 2025-04-17 | $5.81 | $12.17 | 8,800 |
| 2025-04-16 | $5.77 | $12.08 | 15,500 |
| 2025-04-15 | $5.71 | $11.96 | 19,600 |
| 2025-04-14 | $5.76 | $12.06 | 12,000 |
| 2025-04-11 | $5.50 | $11.52 | 9,700 |
| 2025-04-10 | $5.52 | $11.18 | 27,100 |
| 2025-04-09 | $5.74 | $11.62 | 83,800 |
| 2025-04-08 | $5.30 | $10.73 | 94,400 |
| 2025-04-07 | $5.15 | $10.43 | 16,100 |
| 2025-04-04 | $5.43 | $10.99 | 12,100 |
| 2025-04-03 | $5.98 | $12.11 | 6,800 |
| 2025-04-02 | $6.41 | $12.98 | 8,300 |
| 2025-04-01 | $6.57 | $13.30 | 601,000 |
| 2025-03-31 | $6.77 | $13.71 | 9,200 |
| 2025-03-28 | $6.71 | $13.59 | 2,800 |
| 2025-03-27 | $6.77 | $13.71 | 5,200 |
| 2025-03-26 | $6.84 | $13.85 | 12,400 |
| 2025-03-25 | $6.83 | $13.83 | 22,300 |
| 2025-03-24 | $6.80 | $13.77 | 56,200 |
| 2025-03-21 | $6.38 | $12.92 | 3,000 |
| 2025-03-20 | $6.43 | $13.02 | 560,600 |
| 2025-03-19 | $6.35 | $12.86 | 255,300 |
| 2025-03-18 | $6.29 | $12.74 | 7,800 |
| 2025-03-17 | $6.35 | $12.86 | 48,200 |
| 2025-03-14 | $6.29 | $12.74 | 4,100 |
| 2025-03-13 | $6.14 | $12.43 | 18,000 |
| 2025-03-12 | $6.14 | $12.43 | 8,800 |
| 2025-03-11 | $6.24 | $12.63 | 4,900 |
| 2025-03-10 | $6.24 | $12.63 | 10,400 |
| 2025-03-07 | $6.45 | $13.06 | 14,800 |
| 2025-03-06 | $6.40 | $12.96 | 6,200 |
| 2025-03-05 | $6.44 | $13.04 | 7,300 |
| 2025-03-04 | $6.25 | $12.65 | 32,300 |
| 2025-03-03 | $6.29 | $12.74 | 12,200 |
| 2025-02-28 | $6.35 | $12.86 | 17,100 |
| 2025-02-27 | $6.30 | $12.76 | 5,900 |
| 2025-02-26 | $6.51 | $13.18 | 3,900 |
| 2025-02-25 | $6.45 | $13.06 | 8,600 |
| 2025-02-24 | $6.38 | $12.92 | 7,700 |
| 2025-02-21 | $6.26 | $12.68 | 5,700 |
| 2025-02-20 | $6.23 | $12.61 | 7,900 |
| 2025-02-19 | $6.12 | $12.39 | 7,500 |
| 2025-02-18 | $6.25 | $12.65 | 4,600 |
| 2025-02-14 | $6.04 | $12.23 | 4,400 |
| 2025-02-13 | $6.30 | $12.76 | 23,100 |
| 2025-02-12 | $6.31 | $12.78 | 13,500 |
| 2025-02-11 | $6.32 | $12.80 | 6,900 |
| 2025-02-10 | $6.19 | $12.53 | 5,100 |
| 2025-02-07 | $6.20 | $12.55 | 9,400 |
| 2025-02-06 | $6.31 | $12.78 | 13,000 |
| 2025-02-05 | $6.23 | $12.61 | 6,900 |
| 2025-02-04 | $6.19 | $12.53 | 10,500 |
| 2025-02-03 | $6.12 | $12.39 | 10,800 |
| 2025-01-31 | $6.14 | $12.43 | 25,400 |
| 2025-01-30 | $6.34 | $12.84 | 33,300 |
| 2025-01-29 | $6.17 | $12.49 | 8,900 |
| 2025-01-28 | $6.08 | $12.31 | 5,800 |
| 2025-01-27 | $6.03 | $12.21 | 12,800 |
| 2025-01-24 | $6.17 | $12.49 | 8,400 |
| 2025-01-23 | $6.01 | $12.17 | 16,600 |
| 2025-01-22 | $6.00 | $12.15 | 37,400 |
| 2025-01-21 | $5.95 | $12.05 | 7,900 |
| 2025-01-17 | $5.50 | $11.14 | 41,500 |
| 2025-01-16 | $5.30 | $10.73 | 98,500 |
| 2025-01-15 | $5.29 | $10.71 | 14,700 |
| 2025-01-14 | $5.14 | $10.41 | 26,600 |
| 2025-01-13 | $4.70 | $9.52 | 127,000 |
| 2025-01-10 | $4.78 | $9.68 | 37,900 |
| 2025-01-08 | $4.77 | $9.66 | 131,200 |
| 2025-01-07 | $4.95 | $10.02 | 14,800 |
| 2025-01-06 | $5.03 | $10.18 | 10,500 |
| 2025-01-03 | $5.03 | $10.18 | 72,600 |
| 2025-01-02 | $4.88 | $9.88 | 27,600 |