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
- 1998-12-04 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 | $8.46 | $8.46 | 265,400 |
| 2025-12-30 | $8.42 | $8.42 | 270,800 |
| 2025-12-29 | $8.31 | $8.31 | 453,300 |
| 2025-12-26 | $8.55 | $8.55 | 595,600 |
| 2025-12-24 | $8.64 | $8.64 | 235,700 |
| 2025-12-23 | $8.40 | $8.40 | 1,048,900 |
| 2025-12-22 | $8.44 | $8.44 | 371,200 |
| 2025-12-19 | $8.42 | $8.42 | 1,045,500 |
| 2025-12-18 | $8.42 | $8.42 | 548,300 |
| 2025-12-17 | $8.46 | $8.46 | 545,300 |
| 2025-12-16 | $8.50 | $8.50 | 553,800 |
| 2025-12-15 | $8.18 | $8.18 | 837,500 |
| 2025-12-12 | $8.46 | $8.46 | 769,900 |
| 2025-12-11 | $8.20 | $8.20 | 812,600 |
| 2025-12-10 | $8.50 | $8.50 | 978,000 |
| 2025-12-09 | $7.83 | $7.83 | 896,600 |
| 2025-12-08 | $7.57 | $7.57 | 1,195,500 |
| 2025-12-05 | $6.66 | $6.66 | 643,400 |
| 2025-12-04 | $6.92 | $6.92 | 728,400 |
| 2025-12-03 | $6.54 | $6.54 | 824,500 |
| 2025-12-02 | $6.66 | $6.66 | 1,634,000 |
| 2025-12-01 | $5.75 | $5.75 | 1,334,200 |
| 2025-11-28 | $5.10 | $5.10 | 697,400 |
| 2025-11-26 | $4.76 | $4.76 | 943,400 |
| 2025-11-25 | $4.65 | $4.65 | 840,800 |
| 2025-11-24 | $3.92 | $3.92 | 745,500 |
| 2025-11-21 | $3.87 | $3.87 | 775,300 |
| 2025-11-20 | $3.82 | $3.82 | 764,700 |
| 2025-11-19 | $3.88 | $3.88 | 846,400 |
| 2025-11-18 | $3.92 | $3.92 | 767,000 |
| 2025-11-17 | $3.72 | $3.72 | 955,300 |
| 2025-11-14 | $3.98 | $3.98 | 667,400 |
| 2025-11-13 | $4.03 | $4.03 | 882,200 |
| 2025-11-12 | $4.21 | $4.21 | 678,400 |
| 2025-11-11 | $4.28 | $4.28 | 521,400 |
| 2025-11-10 | $4.36 | $4.36 | 782,200 |
| 2025-11-07 | $4.61 | $4.61 | 808,500 |
| 2025-11-06 | $4.77 | $4.77 | 1,200,900 |
| 2025-11-05 | $5.29 | $5.29 | 3,489,400 |
| 2025-11-04 | $5.50 | $5.50 | 1,390,700 |
| 2025-11-03 | $5.11 | $5.11 | 910,000 |
| 2025-10-31 | $5.50 | $5.50 | 564,100 |
| 2025-10-30 | $5.45 | $5.45 | 684,400 |
| 2025-10-29 | $5.52 | $5.52 | 1,077,300 |
| 2025-10-28 | $6.06 | $6.06 | 668,500 |
| 2025-10-27 | $6.28 | $6.28 | 517,400 |
| 2025-10-24 | $6.45 | $6.45 | 191,500 |
| 2025-10-23 | $6.45 | $6.45 | 260,800 |
| 2025-10-22 | $6.64 | $6.64 | 892,800 |
| 2025-10-21 | $6.59 | $6.59 | 414,700 |
| 2025-10-20 | $6.37 | $6.37 | 960,800 |
| 2025-10-17 | $6.68 | $6.68 | 380,000 |
| 2025-10-16 | $6.53 | $6.53 | 625,600 |
| 2025-10-15 | $6.55 | $6.55 | 393,700 |
| 2025-10-14 | $6.20 | $6.20 | 291,600 |
| 2025-10-13 | $6.25 | $6.25 | 703,700 |
| 2025-10-10 | $5.97 | $5.97 | 484,300 |
| 2025-10-09 | $6.16 | $6.16 | 389,100 |
| 2025-10-08 | $6.57 | $6.57 | 364,900 |
| 2025-10-07 | $6.32 | $6.32 | 696,600 |
| 2025-10-06 | $6.64 | $6.64 | 602,300 |
| 2025-10-03 | $7.12 | $7.12 | 233,100 |
| 2025-10-02 | $7.10 | $7.10 | 241,700 |
| 2025-10-01 | $7.11 | $7.11 | 340,200 |
| 2025-09-30 | $7.02 | $7.02 | 632,200 |
| 2025-09-29 | $7.12 | $7.12 | 256,800 |
| 2025-09-26 | $7.25 | $7.25 | 329,900 |
| 2025-09-25 | $7.28 | $7.28 | 458,000 |
| 2025-09-24 | $7.52 | $7.52 | 363,600 |
| 2025-09-23 | $7.61 | $7.61 | 338,200 |
| 2025-09-22 | $7.88 | $7.88 | 454,500 |
| 2025-09-19 | $8.28 | $8.28 | 698,500 |
| 2025-09-18 | $8.86 | $8.86 | 336,800 |
| 2025-09-17 | $8.78 | $8.78 | 435,600 |
| 2025-09-16 | $8.84 | $8.84 | 370,200 |
| 2025-09-15 | $8.92 | $8.92 | 395,800 |
| 2025-09-12 | $9.38 | $9.38 | 270,700 |
| 2025-09-11 | $10.27 | $10.27 | 430,600 |
| 2025-09-10 | $9.28 | $9.28 | 394,900 |
| 2025-09-09 | $9.70 | $9.70 | 853,800 |
| 2025-09-08 | $9.57 | $9.57 | 989,200 |
| 2025-09-05 | $9.67 | $9.67 | 509,000 |
| 2025-09-04 | $9.73 | $9.73 | 183,900 |
| 2025-09-03 | $9.66 | $9.66 | 340,800 |
| 2025-09-02 | $10.04 | $10.04 | 304,400 |
| 2025-08-29 | $10.53 | $10.53 | 361,700 |
| 2025-08-28 | $10.59 | $10.59 | 347,900 |
| 2025-08-27 | $10.61 | $10.61 | 314,700 |
| 2025-08-26 | $10.84 | $10.84 | 764,800 |
| 2025-08-25 | $10.19 | $10.19 | 767,500 |
| 2025-08-22 | $11.05 | $11.05 | 824,300 |
| 2025-08-21 | $10.26 | $10.26 | 469,300 |
| 2025-08-20 | $10.46 | $10.46 | 1,307,800 |
| 2025-08-19 | $10.99 | $10.99 | 929,800 |
| 2025-08-18 | $11.48 | $11.48 | 438,000 |
| 2025-08-15 | $11.13 | $11.13 | 906,300 |
| 2025-08-14 | $10.68 | $10.68 | 1,118,700 |
| 2025-08-13 | $10.73 | $10.73 | 1,092,200 |
| 2025-08-12 | $9.11 | $9.11 | 1,178,100 |
| 2025-08-11 | $8.72 | $8.72 | 317,900 |
| 2025-08-08 | $8.88 | $8.88 | 371,200 |
| 2025-08-07 | $9.20 | $9.20 | 646,300 |
| 2025-08-06 | $9.39 | $9.39 | 595,100 |
| 2025-08-05 | $9.10 | $9.10 | 1,349,000 |
| 2025-08-04 | $7.60 | $7.60 | 354,100 |
| 2025-08-01 | $7.14 | $7.14 | 1,031,700 |
| 2025-07-31 | $7.33 | $7.33 | 1,164,500 |
| 2025-07-30 | $7.01 | $7.01 | 1,885,500 |
| 2025-07-29 | $8.16 | $8.16 | 1,828,300 |
| 2025-07-28 | $9.00 | $9.00 | 1,007,500 |
| 2025-07-25 | $8.28 | $8.28 | 1,144,700 |
| 2025-07-24 | $8.40 | $8.40 | 919,800 |
| 2025-07-23 | $8.97 | $8.97 | 1,058,400 |
| 2025-07-22 | $7.88 | $7.88 | 832,100 |
| 2025-07-21 | $7.20 | $7.20 | 756,100 |
| 2025-07-18 | $6.86 | $6.86 | 554,600 |
| 2025-07-17 | $7.28 | $7.28 | 766,100 |
| 2025-07-16 | $6.99 | $6.99 | 624,900 |
| 2025-07-15 | $7.34 | $7.34 | 360,500 |
| 2025-07-14 | $7.39 | $7.39 | 330,600 |
| 2025-07-11 | $7.74 | $7.74 | 456,900 |
| 2025-07-10 | $7.65 | $7.65 | 413,700 |
| 2025-07-09 | $8.03 | $8.03 | 340,100 |
| 2025-07-08 | $7.61 | $7.61 | 489,700 |
| 2025-07-07 | $7.79 | $7.79 | 471,300 |
| 2025-07-03 | $7.60 | $7.60 | 386,100 |
| 2025-07-02 | $7.44 | $7.44 | 666,100 |
| 2025-07-01 | $7.04 | $7.04 | 575,500 |
| 2025-06-30 | $6.76 | $6.76 | 380,600 |
| 2025-06-27 | $6.72 | $6.72 | 536,700 |
| 2025-06-26 | $6.80 | $6.80 | 360,400 |
| 2025-06-25 | $6.64 | $6.64 | 497,500 |
| 2025-06-24 | $6.97 | $6.97 | 341,300 |
| 2025-06-23 | $6.95 | $6.95 | 389,400 |
| 2025-06-20 | $7.20 | $7.20 | 615,100 |
| 2025-06-18 | $7.18 | $7.18 | 398,100 |
| 2025-06-17 | $7.24 | $7.24 | 460,900 |
| 2025-06-16 | $7.63 | $7.63 | 548,200 |
| 2025-06-13 | $7.10 | $7.10 | 1,041,400 |
| 2025-06-12 | $7.78 | $7.78 | 671,800 |
| 2025-06-11 | $8.62 | $8.62 | 694,600 |
| 2025-06-10 | $9.26 | $9.26 | 535,400 |
| 2025-06-09 | $10.14 | $10.14 | 839,400 |
| 2025-06-06 | $9.54 | $9.54 | 369,800 |
| 2025-06-05 | $9.57 | $9.57 | 332,800 |
| 2025-06-04 | $9.55 | $9.55 | 453,200 |
| 2025-06-03 | $10.07 | $10.07 | 525,300 |
| 2025-06-02 | $9.60 | $9.60 | 1,121,700 |
| 2025-05-30 | $10.76 | $10.76 | 974,900 |
| 2025-05-29 | $11.38 | $11.38 | 522,900 |
| 2025-05-28 | $10.65 | $10.65 | 505,400 |
| 2025-05-27 | $10.10 | $10.10 | 513,800 |
| 2025-05-23 | $9.21 | $9.21 | 385,800 |
| 2025-05-22 | $9.46 | $9.46 | 288,400 |
| 2025-05-21 | $9.50 | $9.50 | 635,200 |
| 2025-05-20 | $9.72 | $9.72 | 724,600 |
| 2025-05-19 | $9.09 | $9.09 | 307,400 |
| 2025-05-16 | $9.27 | $9.27 | 405,400 |
| 2025-05-15 | $9.65 | $9.65 | 609,700 |
| 2025-05-14 | $8.87 | $8.87 | 248,700 |
| 2025-05-13 | $8.82 | $8.82 | 383,100 |
| 2025-05-12 | $9.05 | $9.05 | 839,900 |
| 2025-05-09 | $7.99 | $7.99 | 724,800 |
| 2025-05-08 | $7.63 | $7.63 | 538,600 |
| 2025-05-07 | $7.02 | $7.02 | 458,700 |
| 2025-05-06 | $6.99 | $6.99 | 494,100 |
| 2025-05-05 | $7.07 | $7.07 | 580,000 |
| 2025-05-02 | $7.13 | $7.13 | 1,088,700 |
| 2025-05-01 | $8.05 | $8.05 | 1,834,400 |
| 2025-04-30 | $7.79 | $7.79 | 1,662,000 |
| 2025-04-29 | $7.59 | $7.59 | 1,298,800 |
| 2025-04-28 | $7.40 | $7.40 | 1,561,000 |
| 2025-04-25 | $7.01 | $7.01 | 636,600 |
| 2025-04-24 | $6.57 | $6.57 | 519,400 |
| 2025-04-23 | $6.14 | $6.14 | 611,300 |
| 2025-04-22 | $5.94 | $5.94 | 610,500 |
| 2025-04-21 | $5.32 | $5.32 | 466,400 |
| 2025-04-17 | $5.28 | $5.28 | 538,300 |
| 2025-04-16 | $4.86 | $4.86 | 425,900 |
| 2025-04-15 | $5.07 | $5.07 | 544,400 |
| 2025-04-14 | $5.03 | $5.03 | 537,400 |
| 2025-04-11 | $4.99 | $4.99 | 551,200 |
| 2025-04-10 | $5.37 | $5.37 | 742,500 |
| 2025-04-09 | $5.40 | $5.40 | 1,212,200 |
| 2025-04-08 | $4.71 | $4.71 | 963,700 |
| 2025-04-07 | $5.21 | $5.21 | 1,069,000 |
| 2025-04-04 | $5.23 | $5.23 | 996,300 |
| 2025-04-03 | $5.61 | $5.61 | 1,366,900 |
| 2025-04-02 | $6.88 | $6.88 | 734,100 |
| 2025-04-01 | $6.86 | $6.86 | 618,100 |
| 2025-03-31 | $6.34 | $6.34 | 844,400 |
| 2025-03-28 | $6.44 | $6.44 | 549,600 |
| 2025-03-27 | $6.73 | $6.73 | 549,500 |
| 2025-03-26 | $6.18 | $6.18 | 758,500 |
| 2025-03-25 | $6.30 | $6.30 | 605,000 |
| 2025-03-24 | $6.90 | $6.90 | 586,000 |
| 2025-03-21 | $6.95 | $6.95 | 812,800 |
| 2025-03-20 | $7.31 | $7.31 | 779,500 |
| 2025-03-19 | $6.80 | $6.80 | 985,000 |
| 2025-03-18 | $6.29 | $6.29 | 775,600 |
| 2025-03-17 | $7.06 | $7.06 | 852,400 |
| 2025-03-14 | $7.35 | $7.35 | 1,217,500 |
| 2025-03-13 | $6.21 | $6.21 | 1,037,800 |
| 2025-03-12 | $6.50 | $6.50 | 1,041,400 |
| 2025-03-11 | $7.01 | $7.01 | 1,442,800 |
| 2025-03-10 | $7.40 | $7.40 | 1,560,000 |
| 2025-03-07 | $7.57 | $7.57 | 1,937,100 |
| 2025-03-06 | $7.49 | $7.49 | 4,555,500 |
| 2025-03-05 | $12.89 | $12.89 | 715,700 |
| 2025-03-04 | $12.63 | $12.63 | 565,800 |
| 2025-03-03 | $12.69 | $12.69 | 496,200 |
| 2025-02-28 | $14.07 | $14.07 | 345,100 |
| 2025-02-27 | $14.52 | $14.52 | 312,000 |
| 2025-02-26 | $14.97 | $14.97 | 214,500 |
| 2025-02-25 | $14.74 | $14.74 | 245,000 |
| 2025-02-24 | $14.82 | $14.82 | 253,200 |
| 2025-02-21 | $14.49 | $14.49 | 525,800 |
| 2025-02-20 | $14.98 | $14.98 | 381,600 |
| 2025-02-19 | $15.37 | $15.37 | 475,700 |
| 2025-02-18 | $18.14 | $18.14 | 334,800 |
| 2025-02-14 | $18.40 | $18.40 | 219,900 |
| 2025-02-13 | $17.52 | $17.52 | 161,200 |
| 2025-02-12 | $16.71 | $16.71 | 204,300 |
| 2025-02-11 | $17.11 | $17.11 | 192,400 |
| 2025-02-10 | $16.66 | $16.66 | 253,600 |
| 2025-02-07 | $15.88 | $15.88 | 408,800 |
| 2025-02-06 | $16.96 | $16.96 | 274,100 |
| 2025-02-05 | $18.00 | $18.00 | 316,100 |
| 2025-02-04 | $17.43 | $17.43 | 188,400 |
| 2025-02-03 | $16.95 | $16.95 | 276,200 |
| 2025-01-31 | $17.88 | $17.88 | 252,100 |
| 2025-01-30 | $17.99 | $17.99 | 172,400 |
| 2025-01-29 | $17.87 | $17.87 | 182,800 |
| 2025-01-28 | $18.20 | $18.20 | 310,300 |
| 2025-01-27 | $18.46 | $18.46 | 205,700 |
| 2025-01-24 | $18.82 | $18.82 | 175,600 |
| 2025-01-23 | $18.50 | $18.50 | 264,300 |
| 2025-01-22 | $18.24 | $18.24 | 317,500 |
| 2025-01-21 | $17.91 | $17.91 | 268,600 |
| 2025-01-17 | $16.35 | $16.35 | 385,500 |
| 2025-01-16 | $17.30 | $17.30 | 257,600 |
| 2025-01-15 | $15.93 | $15.93 | 194,900 |
| 2025-01-14 | $15.32 | $15.32 | 174,200 |
| 2025-01-13 | $15.16 | $15.16 | 197,800 |
| 2025-01-10 | $14.97 | $14.97 | 168,500 |
| 2025-01-08 | $15.07 | $15.07 | 208,400 |
| 2025-01-07 | $15.03 | $15.03 | 216,900 |
| 2025-01-06 | $14.94 | $14.94 | 276,600 |
| 2025-01-03 | $14.99 | $14.99 | 376,600 |
| 2025-01-02 | $14.95 | $14.95 | 259,300 |