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
- 2009-02-13 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 | $8.82 | $14.81 | 5,800 |
| 2025-12-30 | $8.32 | $13.97 | 4,800 |
| 2025-12-29 | $8.54 | $14.34 | 5,800 |
| 2025-12-26 | $8.87 | $14.90 | 12,800 |
| 2025-12-24 | $8.61 | $14.46 | 5,900 |
| 2025-12-23 | $8.75 | $14.69 | 12,100 |
| 2025-12-22 | $8.40 | $14.11 | 10,700 |
| 2025-12-19 | $8.72 | $14.64 | 15,900 |
| 2025-12-18 | $8.54 | $14.34 | 24,500 |
| 2025-12-17 | $8.43 | $14.16 | 18,300 |
| 2025-12-16 | $8.36 | $14.04 | 8,400 |
| 2025-12-15 | $8.45 | $14.19 | 16,900 |
| 2025-12-12 | $8.44 | $14.17 | 5,300 |
| 2025-12-11 | $8.26 | $13.87 | 4,000 |
| 2025-12-10 | $7.84 | $13.17 | 7,600 |
| 2025-12-09 | $8.20 | $13.77 | 14,400 |
| 2025-12-08 | $8.32 | $13.97 | 38,500 |
| 2025-12-05 | $8.30 | $13.94 | 11,100 |
| 2025-12-04 | $8.40 | $14.11 | 31,400 |
| 2025-12-03 | $8.17 | $13.72 | 99,100 |
| 2025-12-02 | $8.23 | $13.82 | 7,900 |
| 2025-12-01 | $8.35 | $14.02 | 10,100 |
| 2025-11-28 | $8.42 | $14.14 | 5,000 |
| 2025-11-26 | $7.98 | $13.40 | 24,800 |
| 2025-11-25 | $7.72 | $12.96 | 8,700 |
| 2025-11-24 | $7.71 | $12.95 | 3,800 |
| 2025-11-21 | $7.67 | $12.88 | 9,000 |
| 2025-11-20 | $7.48 | $12.56 | 13,400 |
| 2025-11-19 | $7.67 | $12.88 | 15,100 |
| 2025-11-18 | $7.70 | $12.93 | 17,200 |
| 2025-11-17 | $7.63 | $12.81 | 15,000 |
| 2025-11-14 | $7.99 | $13.42 | 8,800 |
| 2025-11-13 | $8.18 | $13.74 | 10,200 |
| 2025-11-12 | $8.00 | $13.44 | 67,100 |
| 2025-11-11 | $8.03 | $13.49 | 14,800 |
| 2025-11-10 | $8.13 | $13.65 | 50,900 |
| 2025-11-07 | $7.65 | $12.85 | 9,400 |
| 2025-11-06 | $8.23 | $13.82 | 3,800 |
| 2025-11-05 | $7.82 | $13.13 | 10,500 |
| 2025-11-04 | $7.38 | $12.39 | 17,700 |
| 2025-11-03 | $7.64 | $12.83 | 24,000 |
| 2025-10-31 | $7.71 | $12.95 | 24,800 |
| 2025-10-30 | $7.81 | $13.12 | 176,800 |
| 2025-10-29 | $7.57 | $12.71 | 22,000 |
| 2025-10-28 | $7.85 | $13.18 | 21,900 |
| 2025-10-27 | $7.80 | $13.10 | 23,300 |
| 2025-10-24 | $7.51 | $12.61 | 73,400 |
| 2025-10-23 | $7.32 | $12.29 | 10,500 |
| 2025-10-22 | $7.32 | $12.29 | 4,100 |
| 2025-10-21 | $6.97 | $11.71 | 18,100 |
| 2025-10-20 | $7.11 | $11.94 | 3,100 |
| 2025-10-17 | $7.06 | $11.86 | 10,300 |
| 2025-10-16 | $7.22 | $12.13 | 7,700 |
| 2025-10-15 | $7.28 | $12.23 | 6,300 |
| 2025-10-14 | $7.41 | $12.44 | 5,400 |
| 2025-10-13 | $7.28 | $12.23 | 14,700 |
| 2025-10-10 | $7.13 | $11.97 | 15,400 |
| 2025-10-09 | $7.13 | $11.97 | 7,900 |
| 2025-10-08 | $7.43 | $12.48 | 10,200 |
| 2025-10-07 | $7.30 | $12.26 | 9,500 |
| 2025-10-06 | $7.36 | $12.36 | 7,600 |
| 2025-10-03 | $7.36 | $12.36 | 8,200 |
| 2025-10-02 | $7.20 | $12.09 | 3,500 |
| 2025-10-01 | $7.03 | $11.81 | 21,600 |
| 2025-09-30 | $6.94 | $11.65 | 105,300 |
| 2025-09-29 | $6.86 | $11.52 | 6,700 |
| 2025-09-26 | $6.94 | $11.65 | 23,800 |
| 2025-09-25 | $6.81 | $11.44 | 5,800 |
| 2025-09-24 | $6.79 | $11.40 | 10,800 |
| 2025-09-23 | $6.98 | $11.72 | 7,700 |
| 2025-09-22 | $6.96 | $11.69 | 12,000 |
| 2025-09-19 | $6.91 | $11.60 | 21,500 |
| 2025-09-18 | $6.86 | $11.52 | 21,900 |
| 2025-09-17 | $7.07 | $11.87 | 36,900 |
| 2025-09-16 | $7.28 | $12.23 | 17,200 |
| 2025-09-15 | $7.41 | $12.44 | 10,600 |
| 2025-09-12 | $7.07 | $11.87 | 8,600 |
| 2025-09-11 | $7.14 | $11.99 | 8,700 |
| 2025-09-10 | $7.05 | $11.84 | 11,500 |
| 2025-09-09 | $6.98 | $11.72 | 5,800 |
| 2025-09-08 | $6.96 | $11.69 | 7,400 |
| 2025-09-05 | $6.95 | $11.67 | 2,300 |
| 2025-09-04 | $6.93 | $11.64 | 6,100 |
| 2025-09-03 | $6.97 | $11.71 | 6,400 |
| 2025-09-02 | $6.95 | $11.67 | 10,000 |
| 2025-08-29 | $7.02 | $11.79 | 5,500 |
| 2025-08-28 | $7.36 | $12.36 | 9,700 |
| 2025-08-27 | $7.46 | $12.53 | 8,600 |
| 2025-08-26 | $7.69 | $12.91 | 15,000 |
| 2025-08-25 | $7.76 | $13.03 | 6,000 |
| 2025-08-22 | $7.74 | $13.00 | 5,100 |
| 2025-08-21 | $7.67 | $12.88 | 16,200 |
| 2025-08-20 | $7.48 | $12.56 | 8,500 |
| 2025-08-19 | $7.37 | $12.38 | 111,000 |
| 2025-08-18 | $7.54 | $12.66 | 10,800 |
| 2025-08-15 | $7.31 | $12.28 | 11,200 |
| 2025-08-14 | $7.46 | $12.53 | 6,200 |
| 2025-08-13 | $7.47 | $12.54 | 10,200 |
| 2025-08-12 | $7.30 | $12.26 | 9,600 |
| 2025-08-11 | $7.04 | $11.82 | 6,400 |
| 2025-08-08 | $7.08 | $11.89 | 7,900 |
| 2025-08-07 | $7.04 | $11.82 | 14,000 |
| 2025-08-06 | $6.90 | $11.37 | 12,600 |
| 2025-08-05 | $6.96 | $11.47 | 9,900 |
| 2025-08-04 | $7.06 | $11.64 | 11,600 |
| 2025-08-01 | $6.94 | $11.44 | 23,000 |
| 2025-07-31 | $6.90 | $11.37 | 4,500 |
| 2025-07-30 | $6.92 | $11.41 | 6,600 |
| 2025-07-29 | $7.12 | $11.74 | 6,700 |
| 2025-07-28 | $6.97 | $11.49 | 11,400 |
| 2025-07-25 | $6.98 | $11.51 | 8,300 |
| 2025-07-24 | $6.69 | $11.03 | 7,100 |
| 2025-07-23 | $6.83 | $11.26 | 4,300 |
| 2025-07-22 | $6.59 | $10.86 | 6,800 |
| 2025-07-21 | $6.76 | $11.14 | 9,200 |
| 2025-07-18 | $6.67 | $11.00 | 3,100 |
| 2025-07-17 | $6.76 | $11.14 | 7,300 |
| 2025-07-16 | $6.53 | $10.76 | 6,600 |
| 2025-07-15 | $6.49 | $10.70 | 5,800 |
| 2025-07-14 | $6.74 | $11.11 | 12,100 |
| 2025-07-11 | $6.70 | $11.04 | 10,300 |
| 2025-07-10 | $6.87 | $11.32 | 5,700 |
| 2025-07-09 | $6.46 | $10.65 | 24,300 |
| 2025-07-08 | $6.68 | $11.01 | 5,300 |
| 2025-07-07 | $6.69 | $11.03 | 9,900 |
| 2025-07-03 | $6.59 | $10.86 | 14,200 |
| 2025-07-02 | $6.55 | $10.80 | 15,800 |
| 2025-07-01 | $6.92 | $11.41 | 16,400 |
| 2025-06-30 | $7.03 | $11.59 | 5,900 |
| 2025-06-27 | $6.57 | $10.83 | 14,600 |
| 2025-06-26 | $6.93 | $11.42 | 7,500 |
| 2025-06-25 | $6.89 | $11.36 | 9,700 |
| 2025-06-24 | $6.95 | $11.46 | 5,300 |
| 2025-06-23 | $6.74 | $11.11 | 12,000 |
| 2025-06-20 | $6.90 | $11.37 | 5,400 |
| 2025-06-18 | $6.61 | $10.90 | 17,200 |
| 2025-06-17 | $6.94 | $11.44 | 7,600 |
| 2025-06-16 | $7.13 | $11.75 | 13,800 |
| 2025-06-13 | $6.85 | $11.29 | 49,900 |
| 2025-06-12 | $7.14 | $11.77 | 26,200 |
| 2025-06-11 | $6.91 | $11.39 | 17,300 |
| 2025-06-10 | $6.97 | $11.49 | 8,800 |
| 2025-06-09 | $7.00 | $11.54 | 7,200 |
| 2025-06-06 | $7.27 | $11.98 | 9,400 |
| 2025-06-05 | $7.19 | $11.85 | 6,900 |
| 2025-06-04 | $7.26 | $11.97 | 16,800 |
| 2025-06-03 | $6.81 | $11.23 | 12,900 |
| 2025-06-02 | $7.28 | $12.00 | 11,600 |
| 2025-05-30 | $7.20 | $11.87 | 29,300 |
| 2025-05-29 | $7.14 | $11.77 | 27,400 |
| 2025-05-28 | $7.15 | $11.79 | 7,900 |
| 2025-05-27 | $7.14 | $11.77 | 25,200 |
| 2025-05-23 | $7.21 | $11.89 | 79,400 |
| 2025-05-22 | $7.03 | $11.59 | 224,200 |
| 2025-05-21 | $7.02 | $11.57 | 1,900 |
| 2025-05-20 | $6.88 | $11.34 | 7,400 |
| 2025-05-19 | $6.98 | $11.51 | 10,400 |
| 2025-05-16 | $6.34 | $10.45 | 33,100 |
| 2025-05-15 | $6.80 | $11.21 | 22,200 |
| 2025-05-14 | $6.69 | $11.03 | 3,800 |
| 2025-05-13 | $6.62 | $10.91 | 6,600 |
| 2025-05-12 | $6.53 | $10.76 | 7,900 |
| 2025-05-09 | $6.47 | $10.67 | 12,500 |
| 2025-05-08 | $6.57 | $10.83 | 13,900 |
| 2025-05-07 | $6.46 | $10.65 | 9,600 |
| 2025-05-06 | $6.29 | $10.37 | 8,900 |
| 2025-05-05 | $6.51 | $10.73 | 14,000 |
| 2025-05-02 | $6.95 | $11.46 | 27,500 |
| 2025-05-01 | $6.48 | $10.68 | 10,200 |
| 2025-04-30 | $6.28 | $10.35 | 1,600 |
| 2025-04-29 | $6.56 | $10.81 | 34,200 |
| 2025-04-28 | $6.46 | $10.65 | 9,800 |
| 2025-04-25 | $6.40 | $10.55 | 7,700 |
| 2025-04-24 | $6.05 | $9.97 | 4,100 |
| 2025-04-23 | $6.37 | $10.50 | 74,100 |
| 2025-04-22 | $6.23 | $10.27 | 24,500 |
| 2025-04-21 | $5.93 | $9.78 | 12,300 |
| 2025-04-17 | $6.00 | $9.89 | 10,000 |
| 2025-04-16 | $6.08 | $10.02 | 13,100 |
| 2025-04-15 | $5.99 | $9.87 | 14,100 |
| 2025-04-14 | $5.75 | $9.48 | 9,100 |
| 2025-04-11 | $5.65 | $9.31 | 10,800 |
| 2025-04-10 | $5.50 | $9.07 | 19,000 |
| 2025-04-09 | $5.78 | $9.53 | 14,400 |
| 2025-04-08 | $5.15 | $8.49 | 16,300 |
| 2025-04-07 | $5.15 | $8.49 | 36,300 |
| 2025-04-04 | $5.88 | $9.69 | 14,000 |
| 2025-04-03 | $5.91 | $9.74 | 10,100 |
| 2025-04-02 | $5.96 | $9.82 | 8,400 |
| 2025-04-01 | $5.96 | $9.82 | 5,600 |
| 2025-03-31 | $5.92 | $9.76 | 10,900 |
| 2025-03-28 | $5.99 | $9.87 | 19,700 |
| 2025-03-27 | $6.06 | $9.99 | 4,000 |
| 2025-03-26 | $5.85 | $9.64 | 10,700 |
| 2025-03-25 | $6.05 | $9.97 | 6,400 |
| 2025-03-24 | $6.10 | $10.06 | 6,000 |
| 2025-03-21 | $5.98 | $9.86 | 10,700 |
| 2025-03-20 | $6.12 | $10.09 | 7,600 |
| 2025-03-19 | $6.22 | $10.25 | 12,600 |
| 2025-03-18 | $6.07 | $10.01 | 12,800 |
| 2025-03-17 | $5.91 | $9.74 | 11,100 |
| 2025-03-14 | $5.76 | $9.50 | 9,800 |
| 2025-03-13 | $5.50 | $9.07 | 11,600 |
| 2025-03-12 | $5.68 | $9.03 | 77,100 |
| 2025-03-11 | $5.80 | $9.22 | 7,900 |
| 2025-03-10 | $5.45 | $8.67 | 8,800 |
| 2025-03-07 | $6.25 | $9.94 | 6,100 |
| 2025-03-06 | $5.82 | $9.25 | 18,700 |
| 2025-03-05 | $6.25 | $9.94 | 22,100 |
| 2025-03-04 | $6.03 | $9.59 | 9,600 |
| 2025-03-03 | $6.15 | $9.78 | 20,400 |
| 2025-02-28 | $6.10 | $9.70 | 59,600 |
| 2025-02-27 | $5.97 | $9.49 | 11,900 |
| 2025-02-26 | $5.90 | $9.38 | 14,600 |
| 2025-02-25 | $5.79 | $9.21 | 15,200 |
| 2025-02-24 | $5.58 | $8.87 | 30,000 |
| 2025-02-21 | $5.71 | $9.08 | 56,600 |
| 2025-02-20 | $5.39 | $8.57 | 11,800 |
| 2025-02-19 | $5.38 | $8.55 | 15,900 |
| 2025-02-18 | $5.43 | $8.63 | 16,600 |
| 2025-02-14 | $5.30 | $8.43 | 7,200 |
| 2025-02-13 | $5.60 | $8.90 | 16,600 |
| 2025-02-12 | $5.61 | $8.92 | 9,700 |
| 2025-02-11 | $5.61 | $8.92 | 14,000 |
| 2025-02-10 | $5.07 | $8.06 | 26,000 |
| 2025-02-07 | $5.38 | $8.55 | 15,700 |
| 2025-02-06 | $5.44 | $8.65 | 114,800 |
| 2025-02-05 | $5.26 | $8.36 | 18,600 |
| 2025-02-04 | $5.19 | $8.25 | 11,600 |
| 2025-02-03 | $5.18 | $8.24 | 11,600 |
| 2025-01-31 | $5.23 | $8.32 | 9,800 |
| 2025-01-30 | $5.25 | $8.35 | 9,300 |
| 2025-01-29 | $5.23 | $8.32 | 8,500 |
| 2025-01-28 | $5.19 | $8.25 | 11,600 |
| 2025-01-27 | $5.16 | $8.21 | 8,600 |
| 2025-01-24 | $5.22 | $8.30 | 7,300 |
| 2025-01-23 | $5.41 | $8.60 | 18,200 |
| 2025-01-22 | $5.06 | $8.05 | 111,100 |
| 2025-01-21 | $5.01 | $7.97 | 22,400 |
| 2025-01-17 | $4.97 | $7.90 | 7,000 |
| 2025-01-16 | $4.90 | $7.79 | 8,900 |
| 2025-01-15 | $5.05 | $8.03 | 8,100 |
| 2025-01-14 | $4.78 | $7.60 | 15,800 |
| 2025-01-13 | $4.60 | $7.31 | 9,100 |
| 2025-01-10 | $4.68 | $7.44 | 39,900 |
| 2025-01-08 | $4.80 | $7.63 | 4,400 |
| 2025-01-07 | $5.04 | $8.01 | 18,200 |
| 2025-01-06 | $5.12 | $8.14 | 10,500 |
| 2025-01-03 | $4.99 | $7.93 | 11,000 |
| 2025-01-02 | $4.89 | $7.78 | 18,700 |