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
- 1997-12-29 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 | $5.18 | $5.71 | 5,100 |
| 2025-12-30 | $5.20 | $5.73 | 29,500 |
| 2025-12-29 | $4.87 | $5.37 | 2,100 |
| 2025-12-26 | $5.07 | $5.59 | 39,200 |
| 2025-12-24 | $4.91 | $5.41 | 42,600 |
| 2025-12-23 | $4.88 | $5.38 | 67,700 |
| 2025-12-22 | $4.98 | $5.49 | 2,200 |
| 2025-12-19 | $4.97 | $5.48 | 13,000 |
| 2025-12-18 | $5.39 | $5.94 | 2,100 |
| 2025-12-17 | $5.59 | $6.16 | 8,700 |
| 2025-12-16 | $5.49 | $6.05 | 2,300 |
| 2025-12-15 | $5.20 | $5.73 | 17,900 |
| 2025-12-12 | $4.76 | $5.25 | 8,300 |
| 2025-12-11 | $4.90 | $5.40 | 5,800 |
| 2025-12-10 | $4.97 | $5.48 | 4,900 |
| 2025-12-09 | $4.80 | $5.29 | 1,300 |
| 2025-12-08 | $4.82 | $5.31 | 3,600 |
| 2025-12-05 | $5.15 | $5.68 | 4,600 |
| 2025-12-04 | $4.95 | $5.46 | 4,000 |
| 2025-12-03 | $4.88 | $5.38 | 3,100 |
| 2025-12-02 | $4.66 | $5.14 | 13,000 |
| 2025-12-01 | $4.96 | $5.47 | 5,300 |
| 2025-11-28 | $5.04 | $5.56 | 0 |
| 2025-11-26 | $5.04 | $5.56 | 3,300 |
| 2025-11-25 | $4.92 | $5.42 | 14,900 |
| 2025-11-24 | $5.00 | $5.51 | 10,400 |
| 2025-11-21 | $5.05 | $5.57 | 200 |
| 2025-11-20 | $5.06 | $5.58 | 6,900 |
| 2025-11-19 | $5.13 | $5.66 | 1,300 |
| 2025-11-18 | $5.08 | $5.60 | 1,000 |
| 2025-11-17 | $4.98 | $5.49 | 1,100 |
| 2025-11-14 | $5.25 | $5.79 | 0 |
| 2025-11-13 | $5.25 | $5.79 | 4,700 |
| 2025-11-12 | $5.08 | $5.60 | 5,800 |
| 2025-11-11 | $5.18 | $5.71 | 21,600 |
| 2025-11-10 | $5.39 | $5.94 | 400 |
| 2025-11-07 | $5.59 | $6.16 | 2,800 |
| 2025-11-06 | $5.55 | $6.12 | 1,800 |
| 2025-11-05 | $5.60 | $6.17 | 500 |
| 2025-11-04 | $5.60 | $6.17 | 5,200 |
| 2025-11-03 | $5.60 | $6.17 | 2,200 |
| 2025-10-31 | $5.22 | $5.75 | 200 |
| 2025-10-30 | $5.45 | $6.01 | 1,000 |
| 2025-10-29 | $5.26 | $5.80 | 3,600 |
| 2025-10-28 | $5.50 | $6.06 | 0 |
| 2025-10-27 | $5.50 | $6.06 | 1,700 |
| 2025-10-24 | $5.90 | $6.50 | 12,400 |
| 2025-10-23 | $5.95 | $6.56 | 500 |
| 2025-10-22 | $5.65 | $6.23 | 0 |
| 2025-10-21 | $5.65 | $6.23 | 3,200 |
| 2025-10-20 | $5.50 | $6.06 | 3,700 |
| 2025-10-17 | $5.21 | $5.74 | 900 |
| 2025-10-16 | $5.46 | $6.02 | 5,400 |
| 2025-10-15 | $5.50 | $6.06 | 9,100 |
| 2025-10-14 | $5.68 | $6.26 | 5,600 |
| 2025-10-13 | $5.49 | $6.05 | 13,100 |
| 2025-10-10 | $5.39 | $5.94 | 2,400 |
| 2025-10-09 | $5.30 | $5.84 | 5,900 |
| 2025-10-08 | $5.50 | $6.06 | 5,600 |
| 2025-10-07 | $5.31 | $5.85 | 1,200 |
| 2025-10-06 | $4.99 | $5.50 | 3,000 |
| 2025-10-03 | $5.12 | $5.64 | 2,300 |
| 2025-10-02 | $5.12 | $5.64 | 5,100 |
| 2025-10-01 | $5.48 | $6.04 | 12,200 |
| 2025-09-30 | $5.15 | $5.68 | 1,300 |
| 2025-09-29 | $5.06 | $5.58 | 1,100 |
| 2025-09-26 | $5.35 | $5.90 | 3,500 |
| 2025-09-25 | $5.65 | $6.23 | 19,000 |
| 2025-09-24 | $5.40 | $5.95 | 1,600 |
| 2025-09-23 | $5.11 | $5.63 | 1,400 |
| 2025-09-22 | $5.08 | $5.60 | 2,500 |
| 2025-09-19 | $5.03 | $5.54 | 44,700 |
| 2025-09-18 | $5.40 | $5.95 | 3,300 |
| 2025-09-17 | $5.10 | $5.62 | 5,200 |
| 2025-09-16 | $5.21 | $5.74 | 2,400 |
| 2025-09-15 | $5.13 | $5.66 | 2,100 |
| 2025-09-12 | $5.21 | $5.74 | 4,500 |
| 2025-09-11 | $5.24 | $5.78 | 4,700 |
| 2025-09-10 | $5.30 | $5.84 | 7,500 |
| 2025-09-09 | $5.45 | $6.01 | 500 |
| 2025-09-08 | $5.41 | $5.96 | 5,400 |
| 2025-09-05 | $5.90 | $6.50 | 4,200 |
| 2025-09-04 | $5.99 | $6.60 | 1,000 |
| 2025-09-03 | $5.36 | $5.91 | 700 |
| 2025-09-02 | $5.52 | $6.09 | 0 |
| 2025-08-29 | $5.52 | $6.09 | 0 |
| 2025-08-28 | $5.52 | $6.09 | 0 |
| 2025-08-27 | $5.52 | $6.09 | 2,100 |
| 2025-08-26 | $5.64 | $6.22 | 200 |
| 2025-08-25 | $5.71 | $6.29 | 200 |
| 2025-08-22 | $5.51 | $6.07 | 0 |
| 2025-08-21 | $5.51 | $6.07 | 800 |
| 2025-08-20 | $5.59 | $6.16 | 4,300 |
| 2025-08-19 | $5.32 | $5.86 | 4,800 |
| 2025-08-18 | $5.52 | $6.09 | 500 |
| 2025-08-15 | $5.56 | $6.13 | 0 |
| 2025-08-14 | $5.56 | $6.13 | 0 |
| 2025-08-13 | $5.56 | $6.13 | 200 |
| 2025-08-12 | $5.62 | $6.20 | 200 |
| 2025-08-11 | $5.51 | $6.07 | 1,800 |
| 2025-08-08 | $5.95 | $6.56 | 0 |
| 2025-08-07 | $5.95 | $6.56 | 400 |
| 2025-08-06 | $5.62 | $6.20 | 400 |
| 2025-08-05 | $5.60 | $6.17 | 400 |
| 2025-08-04 | $5.65 | $6.23 | 700 |
| 2025-08-01 | $5.60 | $6.17 | 500 |
| 2025-07-31 | $5.59 | $6.16 | 2,000 |
| 2025-07-30 | $5.80 | $6.39 | 1,700 |
| 2025-07-29 | $6.00 | $6.61 | 700 |
| 2025-07-28 | $6.06 | $6.68 | 800 |
| 2025-07-25 | $6.15 | $6.78 | 900 |
| 2025-07-24 | $6.29 | $6.93 | 2,600 |
| 2025-07-23 | $6.29 | $6.93 | 600 |
| 2025-07-22 | $6.27 | $6.91 | 5,800 |
| 2025-07-21 | $6.39 | $7.04 | 1,500 |
| 2025-07-18 | $6.49 | $7.15 | 2,200 |
| 2025-07-17 | $6.37 | $7.02 | 3,400 |
| 2025-07-16 | $6.35 | $7.00 | 1,900 |
| 2025-07-15 | $6.50 | $7.17 | 18,100 |
| 2025-07-14 | $6.33 | $6.98 | 1,100 |
| 2025-07-11 | $6.16 | $6.79 | 1,100 |
| 2025-07-10 | $6.35 | $7.00 | 7,600 |
| 2025-07-09 | $6.14 | $6.77 | 3,400 |
| 2025-07-08 | $6.01 | $6.63 | 5,900 |
| 2025-07-07 | $5.86 | $6.46 | 6,600 |
| 2025-07-03 | $5.80 | $6.39 | 1,900 |
| 2025-07-02 | $5.85 | $6.45 | 51,200 |
| 2025-07-01 | $5.47 | $6.03 | 1,500 |
| 2025-06-30 | $5.50 | $6.06 | 7,100 |
| 2025-06-27 | $5.30 | $5.84 | 6,300 |
| 2025-06-26 | $5.34 | $5.89 | 9,900 |
| 2025-06-25 | $5.16 | $5.69 | 4,100 |
| 2025-06-24 | $5.42 | $5.97 | 0 |
| 2025-06-23 | $5.42 | $5.97 | 6,000 |
| 2025-06-20 | $5.55 | $6.12 | 5,700 |
| 2025-06-18 | $5.96 | $6.57 | 10,200 |
| 2025-06-17 | $5.15 | $5.68 | 400 |
| 2025-06-16 | $5.10 | $5.62 | 300 |
| 2025-06-13 | $5.26 | $5.80 | 1,100 |
| 2025-06-12 | $5.10 | $5.62 | 0 |
| 2025-06-11 | $5.10 | $5.62 | 600 |
| 2025-06-10 | $5.11 | $5.63 | 2,600 |
| 2025-06-09 | $5.02 | $5.53 | 4,600 |
| 2025-06-06 | $5.20 | $5.73 | 0 |
| 2025-06-05 | $5.20 | $5.73 | 0 |
| 2025-06-04 | $5.20 | $5.73 | 900 |
| 2025-06-03 | $5.37 | $5.92 | 300 |
| 2025-06-02 | $5.10 | $5.62 | 0 |
| 2025-05-30 | $5.10 | $5.62 | 200 |
| 2025-05-29 | $5.03 | $5.54 | 95,700 |
| 2025-05-28 | $5.55 | $6.12 | 4,100 |
| 2025-05-27 | $6.02 | $6.64 | 800 |
| 2025-05-23 | $5.77 | $6.36 | 0 |
| 2025-05-22 | $5.77 | $6.36 | 0 |
| 2025-05-21 | $5.77 | $6.36 | 600 |
| 2025-05-20 | $6.03 | $6.65 | 500 |
| 2025-05-19 | $6.11 | $6.74 | 0 |
| 2025-05-16 | $6.11 | $6.74 | 7,300 |
| 2025-05-15 | $5.93 | $6.54 | 1,300 |
| 2025-05-14 | $5.23 | $5.77 | 5,400 |
| 2025-05-13 | $5.02 | $5.53 | 4,000 |
| 2025-05-12 | $5.00 | $5.51 | 2,300 |
| 2025-05-09 | $5.20 | $5.73 | 5,300 |
| 2025-05-08 | $5.25 | $5.79 | 3,900 |
| 2025-05-07 | $4.71 | $5.19 | 6,900 |
| 2025-05-06 | $5.55 | $6.12 | 0 |
| 2025-05-05 | $5.55 | $6.12 | 800 |
| 2025-05-02 | $5.71 | $6.29 | 0 |
| 2025-05-01 | $5.71 | $6.29 | 0 |
| 2025-04-30 | $5.71 | $6.29 | 1,100 |
| 2025-04-29 | $5.90 | $6.50 | 700 |
| 2025-04-28 | $5.95 | $6.56 | 0 |
| 2025-04-25 | $5.95 | $6.56 | 200 |
| 2025-04-24 | $5.95 | $6.56 | 6,600 |
| 2025-04-23 | $5.96 | $6.57 | 4,300 |
| 2025-04-22 | $6.19 | $6.82 | 7,100 |
| 2025-04-21 | $5.95 | $6.56 | 7,900 |
| 2025-04-17 | $5.94 | $6.55 | 400 |
| 2025-04-16 | $5.99 | $6.60 | 900 |
| 2025-04-15 | $6.02 | $6.64 | 600 |
| 2025-04-14 | $5.95 | $6.56 | 0 |
| 2025-04-11 | $5.95 | $6.56 | 200 |
| 2025-04-10 | $5.95 | $6.56 | 400 |
| 2025-04-09 | $6.22 | $6.86 | 1,000 |
| 2025-04-08 | $6.05 | $6.67 | 1,300 |
| 2025-04-07 | $6.31 | $6.96 | 500 |
| 2025-04-04 | $6.37 | $7.02 | 900 |
| 2025-04-03 | $6.21 | $6.85 | 600 |
| 2025-04-02 | $6.18 | $6.81 | 1,400 |
| 2025-04-01 | $6.21 | $6.85 | 500 |
| 2025-03-31 | $6.02 | $6.64 | 2,700 |
| 2025-03-28 | $6.21 | $6.85 | 700 |
| 2025-03-27 | $6.20 | $6.83 | 0 |
| 2025-03-26 | $6.20 | $6.83 | 1,300 |
| 2025-03-25 | $6.31 | $6.96 | 900 |
| 2025-03-24 | $6.40 | $7.06 | 3,400 |
| 2025-03-21 | $6.40 | $7.06 | 8,500 |
| 2025-03-20 | $6.39 | $7.04 | 3,000 |
| 2025-03-19 | $6.29 | $6.93 | 2,100 |
| 2025-03-18 | $6.24 | $6.88 | 6,700 |
| 2025-03-17 | $6.30 | $6.94 | 1,300 |
| 2025-03-14 | $6.28 | $6.92 | 1,300 |
| 2025-03-13 | $6.20 | $6.83 | 1,400 |
| 2025-03-12 | $6.21 | $6.85 | 1,200 |
| 2025-03-11 | $6.20 | $6.83 | 4,600 |
| 2025-03-10 | $6.26 | $6.90 | 4,500 |
| 2025-03-07 | $6.40 | $7.06 | 700 |
| 2025-03-06 | $6.29 | $6.93 | 17,700 |
| 2025-03-05 | $6.37 | $7.02 | 1,300 |
| 2025-03-04 | $6.22 | $6.86 | 2,000 |
| 2025-03-03 | $6.22 | $6.86 | 4,100 |
| 2025-02-28 | $6.50 | $7.17 | 3,500 |
| 2025-02-27 | $6.39 | $7.04 | 300 |
| 2025-02-26 | $6.21 | $6.85 | 1,000 |
| 2025-02-25 | $6.32 | $6.97 | 500 |
| 2025-02-24 | $6.23 | $6.87 | 900 |
| 2025-02-21 | $6.20 | $6.83 | 1,000 |
| 2025-02-20 | $6.35 | $7.00 | 3,700 |
| 2025-02-19 | $6.39 | $7.04 | 800 |
| 2025-02-18 | $6.45 | $7.11 | 2,000 |
| 2025-02-14 | $6.40 | $7.06 | 800 |
| 2025-02-13 | $6.23 | $6.87 | 1,400 |
| 2025-02-12 | $6.21 | $6.85 | 900 |
| 2025-02-11 | $6.35 | $7.00 | 2,000 |
| 2025-02-10 | $6.22 | $6.86 | 1,400 |
| 2025-02-07 | $6.35 | $7.00 | 1,400 |
| 2025-02-06 | $6.20 | $6.83 | 1,900 |
| 2025-02-05 | $6.48 | $7.14 | 5,900 |
| 2025-02-04 | $6.31 | $6.96 | 3,900 |
| 2025-02-03 | $6.17 | $6.80 | 3,000 |
| 2025-01-31 | $6.36 | $7.01 | 2,200 |
| 2025-01-30 | $6.25 | $6.89 | 800 |
| 2025-01-29 | $6.37 | $7.02 | 3,100 |
| 2025-01-28 | $6.40 | $7.06 | 4,900 |
| 2025-01-27 | $6.18 | $6.81 | 10,200 |
| 2025-01-24 | $6.16 | $6.79 | 13,800 |
| 2025-01-23 | $6.44 | $7.10 | 4,700 |
| 2025-01-22 | $6.45 | $7.11 | 1,200 |
| 2025-01-21 | $6.60 | $7.28 | 0 |
| 2025-01-17 | $6.60 | $7.28 | 2,200 |
| 2025-01-16 | $6.75 | $7.44 | 1,900 |
| 2025-01-15 | $6.45 | $7.11 | 300 |
| 2025-01-14 | $6.31 | $6.96 | 1,400 |
| 2025-01-13 | $6.35 | $7.00 | 0 |
| 2025-01-10 | $6.35 | $7.00 | 5,500 |
| 2025-01-08 | $6.60 | $7.28 | 13,600 |
| 2025-01-07 | $6.49 | $7.15 | 4,800 |
| 2025-01-06 | $6.49 | $7.15 | 5,800 |
| 2025-01-03 | $6.40 | $7.06 | 4,500 |
| 2025-01-02 | $6.46 | $7.12 | 9,100 |