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
- 2020-03-02 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 | $8.70 | $8.78 | 64,800 |
| 2025-12-30 | $8.74 | $8.82 | 128,500 |
| 2025-12-29 | $8.64 | $8.72 | 109,700 |
| 2025-12-26 | $8.74 | $8.82 | 75,200 |
| 2025-12-24 | $8.76 | $8.84 | 27,300 |
| 2025-12-23 | $8.80 | $8.88 | 109,700 |
| 2025-12-22 | $8.58 | $8.66 | 116,300 |
| 2025-12-19 | $8.87 | $8.95 | 83,200 |
| 2025-12-18 | $9.24 | $9.32 | 72,800 |
| 2025-12-17 | $8.99 | $9.07 | 114,600 |
| 2025-12-16 | $8.92 | $9.00 | 88,900 |
| 2025-12-15 | $9.20 | $9.28 | 105,800 |
| 2025-12-12 | $9.24 | $9.32 | 46,100 |
| 2025-12-11 | $9.15 | $9.23 | 73,800 |
| 2025-12-10 | $9.04 | $9.12 | 107,200 |
| 2025-12-09 | $8.84 | $8.92 | 169,100 |
| 2025-12-08 | $8.86 | $8.94 | 176,500 |
| 2025-12-05 | $8.78 | $8.86 | 180,300 |
| 2025-12-04 | $8.84 | $8.92 | 78,800 |
| 2025-12-03 | $8.46 | $8.53 | 75,200 |
| 2025-12-02 | $8.59 | $8.67 | 126,300 |
| 2025-12-01 | $8.59 | $8.67 | 198,800 |
| 2025-11-28 | $8.64 | $8.72 | 99,000 |
| 2025-11-26 | $8.75 | $8.83 | 62,300 |
| 2025-11-25 | $8.69 | $8.77 | 74,300 |
| 2025-11-24 | $8.56 | $8.64 | 172,900 |
| 2025-11-21 | $8.72 | $8.80 | 180,400 |
| 2025-11-20 | $8.13 | $8.20 | 144,200 |
| 2025-11-19 | $8.34 | $8.41 | 133,000 |
| 2025-11-18 | $8.32 | $8.39 | 107,500 |
| 2025-11-17 | $8.32 | $8.39 | 163,000 |
| 2025-11-14 | $8.37 | $8.44 | 85,700 |
| 2025-11-13 | $7.72 | $7.79 | 143,100 |
| 2025-11-12 | $7.96 | $8.03 | 53,300 |
| 2025-11-11 | $7.96 | $8.03 | 70,200 |
| 2025-11-10 | $8.14 | $8.21 | 322,000 |
| 2025-11-07 | $8.10 | $8.17 | 90,600 |
| 2025-11-06 | $7.95 | $8.02 | 185,700 |
| 2025-11-05 | $7.83 | $7.90 | 233,600 |
| 2025-11-04 | $7.94 | $8.01 | 214,400 |
| 2025-11-03 | $7.99 | $8.06 | 125,200 |
| 2025-10-31 | $7.97 | $8.04 | 184,600 |
| 2025-10-30 | $7.92 | $7.99 | 276,500 |
| 2025-10-29 | $8.12 | $8.19 | 69,900 |
| 2025-10-28 | $8.26 | $8.33 | 188,600 |
| 2025-10-27 | $8.23 | $8.30 | 191,100 |
| 2025-10-24 | $8.20 | $8.27 | 95,300 |
| 2025-10-23 | $8.27 | $8.34 | 201,400 |
| 2025-10-22 | $8.30 | $8.37 | 85,200 |
| 2025-10-21 | $8.14 | $8.21 | 204,100 |
| 2025-10-20 | $8.07 | $8.14 | 69,800 |
| 2025-10-17 | $8.02 | $8.09 | 105,400 |
| 2025-10-16 | $8.19 | $8.26 | 236,700 |
| 2025-10-15 | $8.07 | $8.14 | 154,600 |
| 2025-10-14 | $8.10 | $8.17 | 174,100 |
| 2025-10-13 | $8.07 | $8.14 | 227,200 |
| 2025-10-10 | $8.08 | $8.15 | 61,500 |
| 2025-10-09 | $8.03 | $8.10 | 234,600 |
| 2025-10-08 | $8.27 | $8.34 | 94,100 |
| 2025-10-07 | $8.30 | $8.37 | 53,900 |
| 2025-10-06 | $8.35 | $8.42 | 133,600 |
| 2025-10-03 | $8.64 | $8.72 | 39,400 |
| 2025-10-02 | $8.89 | $8.97 | 44,300 |
| 2025-10-01 | $9.25 | $9.33 | 69,300 |
| 2025-09-30 | $9.68 | $9.76 | 39,900 |
| 2025-09-29 | $9.92 | $10.01 | 43,800 |
| 2025-09-26 | $9.91 | $10.00 | 48,400 |
| 2025-09-25 | $9.43 | $9.51 | 70,300 |
| 2025-09-24 | $9.44 | $9.52 | 26,200 |
| 2025-09-23 | $9.64 | $9.73 | 42,400 |
| 2025-09-22 | $9.68 | $9.77 | 42,900 |
| 2025-09-19 | $10.04 | $10.13 | 37,300 |
| 2025-09-18 | $9.72 | $9.81 | 38,600 |
| 2025-09-17 | $9.80 | $9.89 | 36,100 |
| 2025-09-16 | $9.86 | $9.95 | 44,400 |
| 2025-09-15 | $9.63 | $9.72 | 125,400 |
| 2025-09-12 | $9.55 | $9.63 | 89,000 |
| 2025-09-11 | $9.69 | $9.78 | 45,900 |
| 2025-09-10 | $9.56 | $9.64 | 29,600 |
| 2025-09-09 | $9.45 | $9.53 | 39,600 |
| 2025-09-08 | $9.70 | $9.79 | 54,700 |
| 2025-09-05 | $9.63 | $9.72 | 161,300 |
| 2025-09-04 | $9.06 | $9.14 | 64,000 |
| 2025-09-03 | $9.05 | $9.13 | 76,000 |
| 2025-09-02 | $9.07 | $9.15 | 83,600 |
| 2025-08-29 | $9.17 | $9.25 | 94,100 |
| 2025-08-28 | $9.04 | $9.12 | 89,500 |
| 2025-08-27 | $9.12 | $9.20 | 70,300 |
| 2025-08-26 | $9.05 | $9.13 | 77,700 |
| 2025-08-25 | $9.31 | $9.39 | 47,200 |
| 2025-08-22 | $9.49 | $9.57 | 43,600 |
| 2025-08-21 | $9.29 | $9.37 | 115,900 |
| 2025-08-20 | $9.50 | $9.58 | 67,200 |
| 2025-08-19 | $9.62 | $9.71 | 51,400 |
| 2025-08-18 | $9.47 | $9.55 | 134,700 |
| 2025-08-15 | $9.13 | $9.21 | 88,300 |
| 2025-08-14 | $9.16 | $9.24 | 126,900 |
| 2025-08-13 | $9.16 | $9.24 | 33,100 |
| 2025-08-12 | $8.94 | $9.02 | 81,300 |
| 2025-08-11 | $8.95 | $9.03 | 61,800 |
| 2025-08-08 | $9.02 | $9.10 | 68,200 |
| 2025-08-07 | $8.76 | $8.84 | 160,300 |
| 2025-08-06 | $8.39 | $8.46 | 74,800 |
| 2025-08-05 | $8.10 | $8.17 | 103,000 |
| 2025-08-04 | $8.70 | $8.78 | 152,100 |
| 2025-08-01 | $8.80 | $8.88 | 163,600 |
| 2025-07-31 | $8.41 | $8.48 | 260,100 |
| 2025-07-30 | $8.53 | $8.61 | 126,900 |
| 2025-07-29 | $8.59 | $8.67 | 196,100 |
| 2025-07-28 | $8.65 | $8.73 | 99,400 |
| 2025-07-25 | $8.84 | $8.92 | 92,200 |
| 2025-07-24 | $8.98 | $9.06 | 131,200 |
| 2025-07-23 | $9.04 | $9.12 | 66,500 |
| 2025-07-22 | $8.77 | $8.85 | 66,900 |
| 2025-07-21 | $8.98 | $9.06 | 131,100 |
| 2025-07-18 | $8.74 | $8.82 | 140,500 |
| 2025-07-17 | $8.87 | $8.95 | 753,600 |
| 2025-07-16 | $8.87 | $8.95 | 145,500 |
| 2025-07-15 | $8.79 | $8.87 | 95,700 |
| 2025-07-14 | $8.89 | $8.97 | 217,000 |
| 2025-07-11 | $9.12 | $9.20 | 118,900 |
| 2025-07-10 | $9.11 | $9.19 | 177,100 |
| 2025-07-09 | $9.31 | $9.40 | 103,500 |
| 2025-07-08 | $9.01 | $9.09 | 86,600 |
| 2025-07-07 | $9.10 | $9.18 | 170,900 |
| 2025-07-03 | $9.26 | $9.34 | 24,400 |
| 2025-07-02 | $9.60 | $9.68 | 99,500 |
| 2025-07-01 | $9.48 | $9.56 | 138,400 |
| 2025-06-30 | $9.50 | $9.58 | 84,800 |
| 2025-06-27 | $9.46 | $9.54 | 71,400 |
| 2025-06-26 | $9.41 | $9.49 | 108,700 |
| 2025-06-25 | $9.20 | $9.28 | 68,600 |
| 2025-06-24 | $9.40 | $9.48 | 119,800 |
| 2025-06-23 | $9.30 | $9.38 | 268,100 |
| 2025-06-20 | $9.18 | $9.26 | 139,600 |
| 2025-06-18 | $9.60 | $9.68 | 104,800 |
| 2025-06-17 | $9.48 | $9.56 | 1,614,600 |
| 2025-06-16 | $9.76 | $9.85 | 1,352,800 |
| 2025-06-13 | $9.90 | $9.99 | 1,040,300 |
| 2025-06-12 | $10.11 | $10.20 | 206,400 |
| 2025-06-11 | $9.85 | $9.94 | 82,300 |
| 2025-06-10 | $9.78 | $9.87 | 2,050,900 |
| 2025-06-09 | $9.81 | $9.90 | 169,000 |
| 2025-06-06 | $9.74 | $9.83 | 44,500 |
| 2025-06-05 | $10.05 | $10.14 | 69,600 |
| 2025-06-04 | $9.95 | $10.04 | 77,500 |
| 2025-06-03 | $9.76 | $9.85 | 54,200 |
| 2025-06-02 | $9.98 | $10.07 | 112,700 |
| 2025-05-30 | $9.94 | $10.03 | 329,000 |
| 2025-05-29 | $10.10 | $10.19 | 149,000 |
| 2025-05-28 | $10.07 | $10.16 | 94,600 |
| 2025-05-27 | $10.26 | $10.35 | 64,300 |
| 2025-05-23 | $10.48 | $10.57 | 54,200 |
| 2025-05-22 | $10.40 | $10.49 | 83,300 |
| 2025-05-21 | $10.58 | $10.67 | 42,300 |
| 2025-05-20 | $10.48 | $10.58 | 97,400 |
| 2025-05-19 | $10.50 | $10.59 | 101,500 |
| 2025-05-16 | $10.60 | $10.69 | 201,000 |
| 2025-05-15 | $10.57 | $10.67 | 89,800 |
| 2025-05-14 | $10.49 | $10.58 | 55,900 |
| 2025-05-13 | $11.08 | $11.18 | 39,800 |
| 2025-05-12 | $11.49 | $11.59 | 62,600 |
| 2025-05-09 | $12.07 | $12.18 | 111,700 |
| 2025-05-08 | $11.78 | $11.88 | 45,300 |
| 2025-05-07 | $11.89 | $12.00 | 34,300 |
| 2025-05-06 | $12.10 | $12.21 | 52,600 |
| 2025-05-05 | $11.87 | $11.98 | 67,000 |
| 2025-05-02 | $11.87 | $11.98 | 35,900 |
| 2025-05-01 | $11.28 | $11.38 | 119,300 |
| 2025-04-30 | $11.87 | $11.97 | 16,900 |
| 2025-04-29 | $12.08 | $12.19 | 36,400 |
| 2025-04-28 | $12.12 | $12.23 | 69,800 |
| 2025-04-25 | $11.47 | $11.57 | 29,000 |
| 2025-04-24 | $11.58 | $11.68 | 89,600 |
| 2025-04-23 | $11.98 | $12.09 | 40,600 |
| 2025-04-22 | $12.46 | $12.57 | 605,600 |
| 2025-04-21 | $12.66 | $12.77 | 141,300 |
| 2025-04-17 | $12.18 | $12.29 | 44,600 |
| 2025-04-16 | $12.05 | $12.16 | 70,800 |
| 2025-04-15 | $11.71 | $11.81 | 110,100 |
| 2025-04-14 | $12.04 | $12.15 | 248,200 |
| 2025-04-11 | $11.55 | $11.65 | 386,300 |
| 2025-04-10 | $11.35 | $11.45 | 541,000 |
| 2025-04-09 | $10.96 | $11.06 | 170,800 |
| 2025-04-08 | $10.31 | $10.40 | 156,100 |
| 2025-04-07 | $9.96 | $10.05 | 153,800 |
| 2025-04-04 | $10.36 | $10.45 | 92,900 |
| 2025-04-03 | $9.96 | $10.05 | 204,000 |
| 2025-04-02 | $9.47 | $9.55 | 54,500 |
| 2025-04-01 | $9.55 | $9.63 | 195,700 |
| 2025-03-31 | $9.73 | $9.82 | 138,500 |
| 2025-03-28 | $9.55 | $9.58 | 70,300 |
| 2025-03-27 | $9.40 | $9.43 | 95,800 |
| 2025-03-26 | $9.40 | $9.43 | 42,600 |
| 2025-03-25 | $9.57 | $9.60 | 132,100 |
| 2025-03-24 | $9.40 | $9.43 | 122,900 |
| 2025-03-21 | $9.65 | $9.68 | 87,300 |
| 2025-03-20 | $9.95 | $9.98 | 32,100 |
| 2025-03-19 | $9.93 | $9.96 | 2,063,200 |
| 2025-03-18 | $9.82 | $9.85 | 1,353,900 |
| 2025-03-17 | $9.96 | $9.99 | 426,100 |
| 2025-03-14 | $10.17 | $10.20 | 446,800 |
| 2025-03-13 | $10.49 | $10.53 | 69,900 |
| 2025-03-12 | $10.45 | $10.49 | 91,800 |
| 2025-03-11 | $10.62 | $10.66 | 97,300 |
| 2025-03-10 | $10.79 | $10.83 | 118,800 |
| 2025-03-07 | $10.37 | $10.40 | 43,600 |
| 2025-03-06 | $10.48 | $10.52 | 84,700 |
| 2025-03-05 | $10.45 | $10.48 | 108,300 |
| 2025-03-04 | $10.30 | $10.33 | 132,100 |
| 2025-03-03 | $10.41 | $10.44 | 291,100 |
| 2025-02-28 | $10.19 | $10.22 | 110,300 |
| 2025-02-27 | $10.54 | $10.58 | 75,900 |
| 2025-02-26 | $10.92 | $10.96 | 88,200 |
| 2025-02-25 | $10.83 | $10.87 | 107,000 |
| 2025-02-24 | $10.47 | $10.51 | 221,200 |
| 2025-02-21 | $10.61 | $10.65 | 236,600 |
| 2025-02-20 | $10.42 | $10.45 | 61,500 |
| 2025-02-19 | $10.58 | $10.62 | 94,500 |
| 2025-02-18 | $10.66 | $10.70 | 84,500 |
| 2025-02-14 | $10.64 | $10.68 | 50,800 |
| 2025-02-13 | $10.82 | $10.86 | 62,600 |
| 2025-02-12 | $10.82 | $10.86 | 79,800 |
| 2025-02-11 | $11.80 | $11.84 | 69,400 |
| 2025-02-10 | $11.79 | $11.83 | 55,700 |
| 2025-02-07 | $11.81 | $11.85 | 46,700 |
| 2025-02-06 | $11.92 | $11.96 | 75,300 |
| 2025-02-05 | $11.46 | $11.50 | 49,900 |
| 2025-02-04 | $11.35 | $11.39 | 47,600 |
| 2025-02-03 | $11.51 | $11.55 | 90,100 |
| 2025-01-31 | $11.75 | $11.79 | 78,100 |
| 2025-01-30 | $11.95 | $11.99 | 112,600 |
| 2025-01-29 | $11.65 | $11.69 | 60,700 |
| 2025-01-28 | $11.89 | $11.93 | 190,100 |
| 2025-01-27 | $11.90 | $11.94 | 318,100 |
| 2025-01-24 | $11.95 | $11.99 | 61,000 |
| 2025-01-23 | $11.88 | $11.92 | 93,200 |
| 2025-01-22 | $12.00 | $12.04 | 155,800 |
| 2025-01-21 | $12.45 | $12.49 | 381,000 |
| 2025-01-17 | $12.02 | $12.06 | 148,200 |
| 2025-01-16 | $12.24 | $12.28 | 145,200 |
| 2025-01-15 | $11.65 | $11.69 | 58,900 |
| 2025-01-14 | $11.36 | $11.40 | 48,700 |
| 2025-01-13 | $11.71 | $11.74 | 111,300 |
| 2025-01-10 | $11.69 | $11.73 | 96,200 |
| 2025-01-08 | $11.63 | $11.66 | 28,600 |
| 2025-01-07 | $11.70 | $11.74 | 54,900 |
| 2025-01-06 | $11.82 | $11.86 | 134,400 |
| 2025-01-03 | $11.86 | $11.90 | 87,000 |
| 2025-01-02 | $11.82 | $11.86 | 107,700 |