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
- 2008-03-07 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 | $7.69 | $7.69 | 14,500 |
| 2025-12-30 | $7.87 | $7.87 | 22,500 |
| 2025-12-29 | $7.70 | $7.70 | 120,900 |
| 2025-12-26 | $8.03 | $8.03 | 35,600 |
| 2025-12-24 | $7.93 | $7.93 | 18,900 |
| 2025-12-23 | $7.81 | $7.81 | 79,400 |
| 2025-12-22 | $7.43 | $7.43 | 149,400 |
| 2025-12-19 | $6.83 | $6.83 | 175,000 |
| 2025-12-18 | $6.42 | $6.42 | 78,900 |
| 2025-12-17 | $6.03 | $6.03 | 39,900 |
| 2025-12-16 | $5.71 | $5.71 | 20,800 |
| 2025-12-15 | $5.75 | $5.75 | 70,800 |
| 2025-12-12 | $5.55 | $5.55 | 56,900 |
| 2025-12-11 | $5.55 | $5.55 | 45,900 |
| 2025-12-10 | $5.46 | $5.46 | 53,800 |
| 2025-12-09 | $5.39 | $5.39 | 48,400 |
| 2025-12-08 | $5.60 | $5.60 | 57,500 |
| 2025-12-05 | $5.51 | $5.51 | 112,800 |
| 2025-12-04 | $5.19 | $5.19 | 18,200 |
| 2025-12-03 | $5.20 | $5.20 | 34,500 |
| 2025-12-02 | $5.05 | $5.05 | 43,200 |
| 2025-12-01 | $5.14 | $5.14 | 24,300 |
| 2025-11-28 | $5.31 | $5.31 | 48,600 |
| 2025-11-26 | $5.01 | $5.01 | 33,900 |
| 2025-11-25 | $4.84 | $4.84 | 19,400 |
| 2025-11-24 | $4.78 | $4.78 | 558,100 |
| 2025-11-21 | $4.41 | $4.41 | 85,100 |
| 2025-11-20 | $4.55 | $4.55 | 72,400 |
| 2025-11-19 | $4.90 | $4.90 | 174,700 |
| 2025-11-18 | $5.05 | $5.05 | 67,800 |
| 2025-11-17 | $4.91 | $4.91 | 116,700 |
| 2025-11-14 | $5.09 | $5.09 | 105,800 |
| 2025-11-13 | $5.25 | $5.25 | 142,500 |
| 2025-11-12 | $5.33 | $5.33 | 254,200 |
| 2025-11-11 | $5.27 | $5.27 | 25,600 |
| 2025-11-10 | $5.42 | $5.42 | 22,700 |
| 2025-11-07 | $5.17 | $5.17 | 151,800 |
| 2025-11-06 | $5.21 | $5.21 | 277,100 |
| 2025-11-05 | $5.50 | $5.50 | 71,300 |
| 2025-11-04 | $5.58 | $5.58 | 81,700 |
| 2025-11-03 | $5.76 | $5.76 | 42,600 |
| 2025-10-31 | $5.88 | $5.88 | 237,000 |
| 2025-10-30 | $5.98 | $5.98 | 71,200 |
| 2025-10-29 | $5.83 | $5.83 | 32,500 |
| 2025-10-28 | $5.64 | $5.64 | 16,100 |
| 2025-10-27 | $5.75 | $5.75 | 181,200 |
| 2025-10-24 | $5.73 | $5.73 | 233,800 |
| 2025-10-23 | $5.74 | $5.74 | 85,600 |
| 2025-10-22 | $5.28 | $5.28 | 95,300 |
| 2025-10-21 | $5.07 | $5.07 | 81,600 |
| 2025-10-20 | $5.58 | $5.58 | 72,600 |
| 2025-10-17 | $5.37 | $5.37 | 79,800 |
| 2025-10-16 | $5.98 | $5.98 | 133,800 |
| 2025-10-15 | $5.77 | $5.77 | 48,700 |
| 2025-10-14 | $5.68 | $5.68 | 81,800 |
| 2025-10-13 | $5.65 | $5.65 | 98,600 |
| 2025-10-10 | $5.48 | $5.48 | 52,200 |
| 2025-10-09 | $5.49 | $5.49 | 47,600 |
| 2025-10-08 | $5.57 | $5.57 | 95,300 |
| 2025-10-07 | $5.50 | $5.50 | 53,400 |
| 2025-10-06 | $5.58 | $5.58 | 28,900 |
| 2025-10-03 | $5.56 | $5.56 | 67,600 |
| 2025-10-02 | $5.60 | $5.60 | 81,700 |
| 2025-10-01 | $5.49 | $5.49 | 46,000 |
| 2025-09-30 | $5.35 | $5.35 | 40,500 |
| 2025-09-29 | $5.14 | $5.14 | 22,400 |
| 2025-09-26 | $5.08 | $5.08 | 50,900 |
| 2025-09-25 | $4.84 | $4.84 | 17,400 |
| 2025-09-24 | $4.90 | $4.90 | 67,900 |
| 2025-09-23 | $4.91 | $4.91 | 50,400 |
| 2025-09-22 | $5.00 | $5.00 | 96,700 |
| 2025-09-19 | $4.82 | $4.82 | 69,400 |
| 2025-09-18 | $4.60 | $4.60 | 25,000 |
| 2025-09-17 | $4.55 | $4.55 | 45,300 |
| 2025-09-16 | $4.57 | $4.57 | 38,700 |
| 2025-09-15 | $4.68 | $4.68 | 109,900 |
| 2025-09-12 | $4.72 | $4.72 | 57,900 |
| 2025-09-11 | $4.79 | $4.79 | 65,500 |
| 2025-09-10 | $4.62 | $4.62 | 91,900 |
| 2025-09-09 | $4.83 | $4.83 | 41,900 |
| 2025-09-08 | $4.86 | $4.86 | 123,900 |
| 2025-09-05 | $4.69 | $4.69 | 90,000 |
| 2025-09-04 | $4.44 | $4.44 | 90,600 |
| 2025-09-03 | $4.49 | $4.49 | 54,000 |
| 2025-09-02 | $4.53 | $4.53 | 104,800 |
| 2025-08-29 | $4.27 | $4.27 | 46,100 |
| 2025-08-28 | $4.26 | $4.26 | 52,800 |
| 2025-08-27 | $4.27 | $4.27 | 75,700 |
| 2025-08-26 | $4.21 | $4.21 | 197,100 |
| 2025-08-25 | $4.20 | $4.20 | 297,200 |
| 2025-08-22 | $4.10 | $4.10 | 96,500 |
| 2025-08-21 | $3.91 | $3.91 | 185,100 |
| 2025-08-20 | $3.73 | $3.73 | 173,300 |
| 2025-08-19 | $3.74 | $3.74 | 40,400 |
| 2025-08-18 | $3.77 | $3.77 | 30,700 |
| 2025-08-15 | $3.80 | $3.80 | 64,700 |
| 2025-08-14 | $3.74 | $3.74 | 67,200 |
| 2025-08-13 | $3.85 | $3.85 | 86,000 |
| 2025-08-12 | $3.82 | $3.82 | 104,000 |
| 2025-08-11 | $3.66 | $3.66 | 247,300 |
| 2025-08-08 | $3.55 | $3.55 | 26,900 |
| 2025-08-07 | $3.53 | $3.53 | 16,400 |
| 2025-08-06 | $3.60 | $3.60 | 18,800 |
| 2025-08-05 | $3.56 | $3.56 | 98,400 |
| 2025-08-04 | $3.58 | $3.58 | 13,600 |
| 2025-08-01 | $3.41 | $3.41 | 46,700 |
| 2025-07-31 | $3.33 | $3.33 | 58,200 |
| 2025-07-30 | $3.34 | $3.34 | 110,400 |
| 2025-07-29 | $3.64 | $3.64 | 8,200 |
| 2025-07-28 | $3.72 | $3.72 | 12,600 |
| 2025-07-25 | $3.68 | $3.68 | 42,900 |
| 2025-07-24 | $3.74 | $3.74 | 29,500 |
| 2025-07-23 | $3.76 | $3.76 | 35,200 |
| 2025-07-22 | $3.91 | $3.91 | 37,700 |
| 2025-07-21 | $3.87 | $3.87 | 31,300 |
| 2025-07-18 | $3.87 | $3.87 | 46,600 |
| 2025-07-17 | $3.80 | $3.80 | 184,400 |
| 2025-07-16 | $3.88 | $3.88 | 115,600 |
| 2025-07-15 | $4.05 | $4.05 | 98,800 |
| 2025-07-14 | $4.06 | $4.06 | 108,600 |
| 2025-07-11 | $3.85 | $3.85 | 72,600 |
| 2025-07-10 | $4.01 | $4.01 | 95,000 |
| 2025-07-09 | $3.96 | $3.96 | 84,200 |
| 2025-07-08 | $4.07 | $4.07 | 70,000 |
| 2025-07-07 | $4.06 | $4.06 | 197,900 |
| 2025-07-03 | $4.50 | $4.50 | 77,700 |
| 2025-07-02 | $4.63 | $4.63 | 66,500 |
| 2025-07-01 | $4.95 | $4.95 | 8,900 |
| 2025-06-30 | $4.69 | $4.69 | 24,900 |
| 2025-06-27 | $4.56 | $4.56 | 54,500 |
| 2025-06-26 | $4.75 | $4.75 | 49,200 |
| 2025-06-25 | $4.82 | $4.82 | 16,800 |
| 2025-06-24 | $4.93 | $4.93 | 37,700 |
| 2025-06-23 | $4.93 | $4.93 | 36,400 |
| 2025-06-20 | $4.98 | $4.98 | 192,000 |
| 2025-06-18 | $4.93 | $4.93 | 204,000 |
| 2025-06-17 | $4.85 | $4.85 | 64,300 |
| 2025-06-16 | $4.83 | $4.83 | 48,000 |
| 2025-06-13 | $4.75 | $4.75 | 78,100 |
| 2025-06-12 | $4.80 | $4.80 | 20,800 |
| 2025-06-11 | $4.60 | $4.60 | 50,200 |
| 2025-06-10 | $4.48 | $4.48 | 44,300 |
| 2025-06-09 | $4.45 | $4.45 | 19,700 |
| 2025-06-06 | $4.38 | $4.38 | 42,800 |
| 2025-06-05 | $4.46 | $4.46 | 107,100 |
| 2025-06-04 | $4.43 | $4.43 | 66,600 |
| 2025-06-03 | $4.46 | $4.46 | 114,000 |
| 2025-06-02 | $4.27 | $4.27 | 135,800 |
| 2025-05-30 | $4.02 | $4.02 | 117,900 |
| 2025-05-29 | $3.91 | $3.91 | 22,700 |
| 2025-05-28 | $3.75 | $3.75 | 41,800 |
| 2025-05-27 | $3.74 | $3.74 | 33,000 |
| 2025-05-23 | $3.80 | $3.80 | 121,100 |
| 2025-05-22 | $3.68 | $3.68 | 85,300 |
| 2025-05-21 | $3.76 | $3.76 | 246,400 |
| 2025-05-20 | $3.72 | $3.72 | 21,600 |
| 2025-05-19 | $3.70 | $3.70 | 31,600 |
| 2025-05-16 | $3.64 | $3.64 | 36,500 |
| 2025-05-15 | $3.60 | $3.60 | 14,600 |
| 2025-05-14 | $3.54 | $3.54 | 31,100 |
| 2025-05-13 | $3.53 | $3.53 | 115,200 |
| 2025-05-12 | $3.67 | $3.67 | 193,000 |
| 2025-05-09 | $3.65 | $3.65 | 105,200 |
| 2025-05-08 | $3.60 | $3.60 | 89,100 |
| 2025-05-07 | $3.64 | $3.64 | 17,900 |
| 2025-05-06 | $3.65 | $3.65 | 46,600 |
| 2025-05-05 | $3.55 | $3.55 | 37,600 |
| 2025-05-02 | $3.48 | $3.48 | 40,100 |
| 2025-05-01 | $3.38 | $3.38 | 58,900 |
| 2025-04-30 | $3.38 | $3.38 | 0 |
| 2025-04-29 | $3.38 | $3.38 | 0 |
| 2025-04-28 | $3.38 | $3.38 | 129,700 |
| 2025-04-25 | $3.44 | $3.44 | 26,300 |
| 2025-04-24 | $3.51 | $3.51 | 134,500 |
| 2025-04-23 | $3.30 | $3.30 | 67,100 |
| 2025-04-22 | $3.34 | $3.34 | 41,500 |
| 2025-04-21 | $3.32 | $3.32 | 176,900 |
| 2025-04-17 | $3.26 | $3.26 | 152,500 |
| 2025-04-16 | $3.28 | $3.28 | 25,300 |
| 2025-04-15 | $3.17 | $3.17 | 98,100 |
| 2025-04-14 | $3.25 | $3.25 | 49,800 |
| 2025-04-11 | $3.31 | $3.31 | 86,900 |
| 2025-04-10 | $2.92 | $2.92 | 47,600 |
| 2025-04-09 | $2.76 | $2.76 | 145,800 |
| 2025-04-08 | $2.71 | $2.71 | 24,000 |
| 2025-04-07 | $2.72 | $2.72 | 41,900 |
| 2025-04-04 | $2.91 | $2.91 | 28,000 |
| 2025-04-03 | $3.06 | $3.06 | 10,200 |
| 2025-04-02 | $3.02 | $3.02 | 18,200 |
| 2025-04-01 | $3.10 | $3.10 | 10,200 |
| 2025-03-31 | $3.13 | $3.13 | 108,000 |
| 2025-03-28 | $3.10 | $3.10 | 41,900 |
| 2025-03-27 | $3.24 | $3.24 | 134,200 |
| 2025-03-26 | $3.10 | $3.10 | 31,600 |
| 2025-03-25 | $3.16 | $3.16 | 69,500 |
| 2025-03-24 | $3.13 | $3.13 | 49,500 |
| 2025-03-21 | $2.94 | $2.94 | 55,600 |
| 2025-03-20 | $2.99 | $2.99 | 36,300 |
| 2025-03-19 | $2.80 | $2.80 | 68,000 |
| 2025-03-18 | $2.55 | $2.55 | 30,500 |
| 2025-03-17 | $2.45 | $2.45 | 20,600 |
| 2025-03-14 | $2.54 | $2.54 | 24,400 |
| 2025-03-13 | $2.46 | $2.46 | 16,600 |
| 2025-03-12 | $2.47 | $2.47 | 2,200 |
| 2025-03-11 | $2.40 | $2.40 | 22,900 |
| 2025-03-10 | $2.41 | $2.41 | 3,800 |
| 2025-03-07 | $2.50 | $2.50 | 19,500 |
| 2025-03-06 | $2.50 | $2.50 | 1,400 |
| 2025-03-05 | $2.40 | $2.40 | 8,300 |
| 2025-03-04 | $2.49 | $2.49 | 51,000 |
| 2025-03-03 | $2.40 | $2.40 | 88,600 |
| 2025-02-28 | $2.31 | $2.31 | 55,500 |
| 2025-02-27 | $2.26 | $2.26 | 5,200 |
| 2025-02-26 | $2.35 | $2.35 | 6,400 |
| 2025-02-25 | $2.40 | $2.40 | 4,700 |
| 2025-02-24 | $2.39 | $2.39 | 10,100 |
| 2025-02-21 | $2.45 | $2.45 | 10,400 |
| 2025-02-20 | $2.55 | $2.55 | 6,400 |
| 2025-02-19 | $2.50 | $2.50 | 20,600 |
| 2025-02-18 | $2.50 | $2.50 | 81,900 |
| 2025-02-14 | $2.44 | $2.44 | 13,200 |
| 2025-02-13 | $2.36 | $2.36 | 68,200 |
| 2025-02-12 | $2.38 | $2.38 | 14,800 |
| 2025-02-11 | $2.42 | $2.42 | 13,100 |
| 2025-02-10 | $2.53 | $2.53 | 11,600 |
| 2025-02-07 | $2.50 | $2.50 | 18,900 |
| 2025-02-06 | $2.47 | $2.47 | 27,900 |
| 2025-02-05 | $2.46 | $2.46 | 20,700 |
| 2025-02-04 | $2.41 | $2.41 | 85,700 |
| 2025-02-03 | $2.28 | $2.28 | 5,600 |
| 2025-01-31 | $2.36 | $2.36 | 1,500 |
| 2025-01-30 | $2.45 | $2.45 | 17,600 |
| 2025-01-29 | $2.23 | $2.23 | 5,800 |
| 2025-01-28 | $2.39 | $2.39 | 3,400 |
| 2025-01-27 | $2.39 | $2.39 | 42,400 |
| 2025-01-24 | $2.58 | $2.58 | 16,500 |
| 2025-01-23 | $2.32 | $2.32 | 4,800 |
| 2025-01-22 | $2.35 | $2.35 | 3,700 |
| 2025-01-21 | $2.33 | $2.33 | 37,400 |
| 2025-01-17 | $2.33 | $2.33 | 19,000 |
| 2025-01-16 | $2.22 | $2.22 | 33,200 |
| 2025-01-15 | $2.44 | $2.44 | 31,000 |
| 2025-01-14 | $2.18 | $2.18 | 7,500 |
| 2025-01-13 | $1.73 | $1.73 | 700 |
| 2025-01-10 | $1.69 | $1.69 | 700 |
| 2025-01-08 | $2.29 | $2.29 | 13,797 |
| 2025-01-07 | $2.16 | $2.16 | 54,369 |
| 2025-01-06 | $2.25 | $2.25 | 9,545 |
| 2025-01-03 | $2.25 | $2.25 | 1,985 |
| 2025-01-02 | $2.22 | $2.22 | 14,238 |