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
- 2025-01-06 to 2026-08-28
- 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 | $8.65 | $8.84 | 10,140 |
| 2025-12-30 | $8.70 | $8.89 | 2,269 |
| 2025-12-29 | $9.15 | $9.35 | 1,113 |
| 2025-12-26 | $8.69 | $8.88 | 2,864 |
| 2025-12-24 | $8.84 | $9.04 | 502 |
| 2025-12-23 | $8.72 | $8.91 | 1,960 |
| 2025-12-22 | $8.68 | $8.87 | 12,959 |
| 2025-12-19 | $8.72 | $8.91 | 2,120 |
| 2025-12-18 | $9.00 | $9.20 | 1,544 |
| 2025-12-17 | $8.89 | $9.09 | 6,712 |
| 2025-12-16 | $8.76 | $8.95 | 2,533 |
| 2025-12-15 | $8.79 | $8.98 | 11,173 |
| 2025-12-12 | $8.69 | $8.88 | 2,693 |
| 2025-12-11 | $8.88 | $9.08 | 745 |
| 2025-12-10 | $9.07 | $9.27 | 53,281 |
| 2025-12-09 | $8.40 | $8.59 | 2,788 |
| 2025-12-08 | $8.54 | $8.73 | 8,270 |
| 2025-12-05 | $8.76 | $8.95 | 6,943 |
| 2025-12-04 | $8.57 | $8.76 | 6,908 |
| 2025-12-03 | $8.48 | $8.67 | 3,825 |
| 2025-12-02 | $8.33 | $8.51 | 2,379 |
| 2025-12-01 | $8.69 | $8.88 | 4,099 |
| 2025-11-28 | $8.45 | $8.63 | 1,444 |
| 2025-11-26 | $8.25 | $8.43 | 3,221 |
| 2025-11-25 | $8.19 | $8.37 | 1,808 |
| 2025-11-24 | $8.35 | $8.53 | 5,047 |
| 2025-11-21 | $8.08 | $8.26 | 7,329 |
| 2025-11-20 | $7.82 | $7.99 | 24,401 |
| 2025-11-19 | $8.03 | $8.21 | 8,137 |
| 2025-11-18 | $8.21 | $8.39 | 7,552 |
| 2025-11-17 | $8.31 | $8.49 | 4,319 |
| 2025-11-14 | $8.49 | $8.68 | 5,090 |
| 2025-11-13 | $8.67 | $8.86 | 4,629 |
| 2025-11-12 | $8.68 | $8.87 | 1,330 |
| 2025-11-11 | $8.49 | $8.67 | 17,030 |
| 2025-11-10 | $8.21 | $8.39 | 10,006 |
| 2025-11-07 | $8.52 | $8.71 | 4,150 |
| 2025-11-06 | $8.38 | $8.57 | 3,962 |
| 2025-11-05 | $8.58 | $8.76 | 110,889 |
| 2025-11-04 | $8.45 | $8.64 | 103,022 |
| 2025-11-03 | $8.47 | $8.66 | 9,572 |
| 2025-10-31 | $8.48 | $8.67 | 15,204 |
| 2025-10-30 | $8.10 | $8.28 | 18,990 |
| 2025-10-29 | $7.70 | $7.87 | 12,267 |
| 2025-10-28 | $7.99 | $8.17 | 9,030 |
| 2025-10-27 | $8.09 | $8.26 | 56,859 |
| 2025-10-24 | $8.11 | $8.28 | 8,574 |
| 2025-10-23 | $8.17 | $8.35 | 50,411 |
| 2025-10-22 | $8.34 | $8.52 | 282,305 |
| 2025-10-21 | $8.33 | $8.51 | 148,426 |
| 2025-10-20 | $8.21 | $8.39 | 117,276 |
| 2025-10-17 | $8.10 | $8.28 | 216,875 |
| 2025-10-16 | $8.00 | $8.18 | 250,383 |
| 2025-10-15 | $7.93 | $8.11 | 15,998 |
| 2025-10-14 | $7.72 | $7.89 | 12,916 |
| 2025-10-13 | $7.64 | $7.81 | 183,967 |
| 2025-10-10 | $7.61 | $7.78 | 59,545 |
| 2025-10-09 | $7.63 | $7.80 | 18,111 |
| 2025-10-08 | $8.24 | $8.42 | 20,986 |
| 2025-10-07 | $8.14 | $8.32 | 352,957 |
| 2025-10-06 | $8.01 | $8.19 | 502,550 |
| 2025-10-03 | $8.03 | $8.21 | 369,401 |
| 2025-10-02 | $7.97 | $8.15 | 1,779,372 |
| 2025-10-01 | $7.98 | $8.15 | 2,494,570 |
| 2025-09-30 | $7.93 | $8.11 | 1,284,558 |
| 2025-09-29 | $8.10 | $8.28 | 14,064 |
| 2025-09-26 | $8.12 | $8.30 | 13,039 |
| 2025-09-25 | $8.21 | $8.39 | 15,555 |
| 2025-09-24 | $8.30 | $8.48 | 11,861 |
| 2025-09-23 | $8.25 | $8.43 | 79,682 |
| 2025-09-22 | $8.30 | $8.48 | 16,870 |
| 2025-09-19 | $8.30 | $8.48 | 11,934 |
| 2025-09-18 | $8.53 | $8.72 | 24,007 |
| 2025-09-17 | $8.51 | $8.70 | 18,900 |
| 2025-09-16 | $8.59 | $8.78 | 37,563 |
| 2025-09-15 | $8.72 | $8.91 | 14,659 |
| 2025-09-12 | $8.53 | $8.72 | 16,171 |
| 2025-09-11 | $8.47 | $8.66 | 94,716 |
| 2025-09-10 | $8.65 | $8.85 | 13,134 |
| 2025-09-09 | $9.40 | $9.60 | 29,171 |
| 2025-09-08 | $9.42 | $9.63 | 15,321 |
| 2025-09-05 | $9.45 | $9.66 | 13,195 |
| 2025-09-04 | $9.47 | $9.68 | 7,642 |
| 2025-09-03 | $9.31 | $9.52 | 6,299 |
| 2025-09-02 | $9.12 | $9.32 | 18,868 |
| 2025-08-29 | $9.45 | $9.66 | 16,094 |
| 2025-08-28 | $9.62 | $9.83 | 10,245 |
| 2025-08-27 | $9.31 | $9.52 | 15,179 |
| 2025-08-26 | $9.32 | $9.53 | 9,397 |
| 2025-08-25 | $9.34 | $9.55 | 9,837 |
| 2025-08-22 | $9.34 | $9.55 | 9,980 |
| 2025-08-21 | $9.30 | $9.51 | 7,749 |
| 2025-08-20 | $9.33 | $9.54 | 14,405 |
| 2025-08-19 | $9.48 | $9.69 | 8,943 |
| 2025-08-18 | $9.38 | $9.59 | 5,865 |
| 2025-08-15 | $9.45 | $9.66 | 6,388 |
| 2025-08-14 | $9.40 | $9.61 | 14,641 |
| 2025-08-13 | $9.41 | $9.62 | 8,417 |
| 2025-08-12 | $9.18 | $9.38 | 61,190 |
| 2025-08-11 | $9.15 | $9.35 | 17,074 |
| 2025-08-08 | $9.38 | $9.59 | 176,092 |
| 2025-08-07 | $9.10 | $9.30 | 16,603 |
| 2025-08-06 | $9.26 | $9.46 | 6,366 |
| 2025-08-05 | $9.19 | $9.39 | 12,016 |
| 2025-08-04 | $9.26 | $9.46 | 6,914 |
| 2025-08-01 | $9.31 | $9.52 | 23,669 |
| 2025-07-31 | $9.32 | $9.53 | 14,247 |
| 2025-07-30 | $9.57 | $9.78 | 20,205 |
| 2025-07-29 | $9.66 | $9.87 | 10,643 |
| 2025-07-28 | $9.57 | $9.78 | 24,824 |
| 2025-07-25 | $9.32 | $9.53 | 34,567 |
| 2025-07-24 | $9.40 | $9.61 | 12,007 |
| 2025-07-23 | $9.42 | $9.63 | 21,199 |
| 2025-07-22 | $9.25 | $9.45 | 12,954 |
| 2025-07-21 | $9.43 | $9.64 | 30,628 |
| 2025-07-18 | $9.25 | $9.46 | 13,591 |
| 2025-07-17 | $9.34 | $9.55 | 10,541 |
| 2025-07-16 | $9.45 | $9.65 | 10,406 |
| 2025-07-15 | $9.27 | $9.47 | 12,897 |
| 2025-07-14 | $9.41 | $9.62 | 23,095 |
| 2025-07-11 | $9.76 | $9.98 | 18,561 |
| 2025-07-10 | $9.83 | $10.05 | 8,719 |
| 2025-07-09 | $9.52 | $9.73 | 10,211 |
| 2025-07-08 | $9.67 | $9.88 | 12,448 |
| 2025-07-07 | $9.79 | $10.01 | 18,830 |
| 2025-07-03 | $9.96 | $10.18 | 13,407 |
| 2025-07-02 | $10.07 | $10.29 | 11,868 |
| 2025-07-01 | $10.15 | $10.37 | 55,921 |
| 2025-06-30 | $9.89 | $10.11 | 27,530 |
| 2025-06-27 | $9.66 | $9.87 | 39,734 |
| 2025-06-26 | $9.48 | $9.69 | 25,979 |
| 2025-06-25 | $9.23 | $9.43 | 8,042 |
| 2025-06-24 | $9.73 | $9.95 | 10,871 |
| 2025-06-23 | $9.38 | $9.59 | 11,375 |
| 2025-06-20 | $9.60 | $9.81 | 13,334 |
| 2025-06-18 | $9.50 | $9.71 | 9,579 |
| 2025-06-17 | $9.80 | $10.02 | 14,232 |
| 2025-06-16 | $9.78 | $10.00 | 13,845 |
| 2025-06-13 | $9.65 | $9.86 | 16,085 |
| 2025-06-12 | $9.93 | $10.15 | 14,946 |
| 2025-06-11 | $9.89 | $10.11 | 12,506 |
| 2025-06-10 | $10.06 | $10.06 | 7,914 |
| 2025-06-09 | $9.71 | $9.71 | 8,183 |
| 2025-06-06 | $9.66 | $9.66 | 6,857 |
| 2025-06-05 | $9.73 | $9.73 | 12,898 |
| 2025-06-04 | $9.87 | $9.87 | 9,532 |
| 2025-06-03 | $9.65 | $9.65 | 29,997 |
| 2025-06-02 | $9.67 | $9.67 | 57,098 |
| 2025-05-30 | $9.18 | $9.18 | 15,467 |
| 2025-05-29 | $9.41 | $9.41 | 8,487 |
| 2025-05-28 | $9.48 | $9.48 | 14,915 |
| 2025-05-27 | $9.52 | $9.52 | 17,995 |
| 2025-05-23 | $9.25 | $9.25 | 173,293 |
| 2025-05-22 | $9.34 | $9.34 | 40,072 |
| 2025-05-21 | $9.52 | $9.51 | 54,270 |
| 2025-05-20 | $9.44 | $9.44 | 30,442 |
| 2025-05-19 | $9.55 | $9.55 | 20,191 |
| 2025-05-16 | $9.39 | $9.39 | 11,179 |
| 2025-05-15 | $9.42 | $9.42 | 7,260 |
| 2025-05-14 | $9.43 | $9.43 | 10,833 |
| 2025-05-13 | $9.53 | $9.53 | 33,436 |
| 2025-05-12 | $9.39 | $9.39 | 34,616 |
| 2025-05-09 | $9.46 | $9.46 | 20,073 |
| 2025-05-08 | $9.29 | $9.29 | 43,493 |
| 2025-05-07 | $9.24 | $9.24 | 5,496 |
| 2025-05-06 | $9.72 | $9.72 | 15,574 |
| 2025-05-05 | $9.57 | $9.57 | 15,893 |
| 2025-05-02 | $9.52 | $9.52 | 5,672 |
| 2025-05-01 | $9.43 | $9.43 | 10,695 |
| 2025-04-30 | $9.47 | $9.47 | 9,986 |
| 2025-04-29 | $9.50 | $9.50 | 27,561 |
| 2025-04-28 | $9.55 | $9.55 | 6,993 |
| 2025-04-25 | $9.32 | $9.32 | 6,006 |
| 2025-04-24 | $9.11 | $9.11 | 9,918 |
| 2025-04-23 | $8.77 | $8.77 | 10,545 |
| 2025-04-22 | $8.79 | $8.79 | 53,577 |
| 2025-04-21 | $8.31 | $8.31 | 20,732 |
| 2025-04-17 | $8.37 | $8.37 | 9,922 |
| 2025-04-16 | $8.36 | $8.35 | 24,065 |
| 2025-04-15 | $8.34 | $8.34 | 17,967 |
| 2025-04-14 | $9.10 | $9.10 | 12,886 |
| 2025-04-11 | $8.62 | $8.62 | 33,877 |
| 2025-04-10 | $8.40 | $8.39 | 49,437 |
| 2025-04-09 | $8.14 | $8.14 | 30,443 |
| 2025-04-08 | $7.91 | $7.91 | 22,087 |
| 2025-04-07 | $7.88 | $7.88 | 82,848 |
| 2025-04-04 | $8.05 | $8.05 | 18,811 |
| 2025-04-03 | $8.30 | $8.30 | 16,656 |
| 2025-04-02 | $8.66 | $8.66 | 16,279 |
| 2025-04-01 | $8.55 | $8.55 | 10,793 |
| 2025-03-31 | $8.32 | $8.32 | 22,945 |
| 2025-03-28 | $8.70 | $8.70 | 6,159 |
| 2025-03-27 | $8.77 | $8.77 | 10,341 |
| 2025-03-26 | $8.47 | $8.47 | 10,220 |
| 2025-03-25 | $8.74 | $8.74 | 77,735 |
| 2025-03-24 | $8.50 | $8.50 | 86,806 |
| 2025-03-21 | $8.86 | $8.86 | 16,961 |
| 2025-03-20 | $9.46 | $9.46 | 19,722 |
| 2025-03-19 | $9.45 | $9.45 | 86,452 |
| 2025-03-18 | $9.55 | $9.55 | 100,837 |
| 2025-03-17 | $9.54 | $9.54 | 22,382 |
| 2025-03-14 | $9.44 | $9.44 | 11,177 |
| 2025-03-13 | $9.38 | $9.38 | 19,885 |
| 2025-03-12 | $9.54 | $9.54 | 22,381 |
| 2025-03-11 | $9.73 | $9.73 | 16,051 |
| 2025-03-10 | $9.77 | $9.77 | 27,066 |
| 2025-03-07 | $9.80 | $9.80 | 18,411 |
| 2025-03-06 | $9.61 | $9.61 | 15,882 |
| 2025-03-05 | $9.71 | $9.71 | 14,239 |
| 2025-03-04 | $9.21 | $9.21 | 19,528 |
| 2025-03-03 | $9.47 | $9.47 | 12,150 |
| 2025-02-28 | $9.10 | $9.10 | 14,882 |
| 2025-02-27 | $10.06 | $10.06 | 14,198 |
| 2025-02-26 | $9.89 | $9.89 | 8,584 |
| 2025-02-25 | $9.59 | $9.59 | 9,061 |
| 2025-02-24 | $9.47 | $9.47 | 12,273 |
| 2025-02-21 | $9.38 | $9.38 | 11,759 |
| 2025-02-20 | $9.19 | $9.19 | 32,545 |
| 2025-02-19 | $9.25 | $9.25 | 32,363 |
| 2025-02-18 | $9.55 | $9.55 | 13,959 |
| 2025-02-14 | $9.53 | $9.53 | 10,119 |
| 2025-02-13 | $9.24 | $9.24 | 10,442 |
| 2025-02-12 | $9.16 | $9.16 | 12,986 |
| 2025-02-11 | $9.32 | $9.32 | 11,269 |
| 2025-02-10 | $9.28 | $9.28 | 38,991 |
| 2025-02-07 | $9.18 | $9.18 | 39,347 |
| 2025-02-06 | $9.48 | $9.48 | 8,783 |
| 2025-02-05 | $9.54 | $9.54 | 10,409 |
| 2025-02-04 | $9.40 | $9.40 | 15,210 |
| 2025-02-03 | $9.57 | $9.57 | 13,589 |
| 2025-01-31 | $10.00 | $10.00 | 31,232 |
| 2025-01-30 | $10.36 | $10.36 | 47,031 |
| 2025-01-29 | $9.78 | $9.78 | 63,463 |
| 2025-01-28 | $9.78 | $9.78 | 19,508 |
| 2025-01-27 | $9.95 | $9.95 | 50,590 |
| 2025-01-24 | $9.86 | $9.86 | 16,165 |
| 2025-01-23 | $9.75 | $9.75 | 35,484 |
| 2025-01-22 | $9.67 | $9.67 | 30,648 |
| 2025-01-21 | $9.54 | $9.54 | 67,461 |
| 2025-01-17 | $9.43 | $9.43 | 36,226 |
| 2025-01-16 | $9.27 | $9.27 | 50,020 |
| 2025-01-15 | $8.91 | $8.91 | 19,714 |
| 2025-01-14 | $8.70 | $8.70 | 136,669 |
| 2025-01-13 | $8.95 | $8.95 | 96,006 |
| 2025-01-10 | $9.13 | $9.13 | 96,404 |
| 2025-01-08 | $9.13 | $9.13 | 83,343 |
| 2025-01-07 | $9.30 | $9.30 | 18,078 |
| 2025-01-06 | $9.34 | $9.34 | 94,574 |