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
- 2010-04-05 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 | $5.86 | $6.63 | 14,100 |
| 2025-12-30 | $5.95 | $6.73 | 112,400 |
| 2025-12-29 | $5.92 | $6.69 | 131,100 |
| 2025-12-26 | $5.73 | $6.48 | 13,200 |
| 2025-12-24 | $5.84 | $6.60 | 120,500 |
| 2025-12-23 | $5.85 | $6.62 | 212,900 |
| 2025-12-22 | $5.67 | $6.41 | 244,400 |
| 2025-12-19 | $5.49 | $6.21 | 13,900 |
| 2025-12-18 | $5.40 | $6.11 | 11,300 |
| 2025-12-17 | $5.40 | $6.11 | 24,400 |
| 2025-12-16 | $5.34 | $6.04 | 30,600 |
| 2025-12-15 | $5.59 | $6.32 | 28,100 |
| 2025-12-12 | $5.66 | $6.40 | 22,400 |
| 2025-12-11 | $5.57 | $6.30 | 41,100 |
| 2025-12-10 | $5.64 | $6.38 | 27,000 |
| 2025-12-09 | $5.60 | $6.33 | 50,400 |
| 2025-12-08 | $5.72 | $6.47 | 21,900 |
| 2025-12-05 | $5.83 | $6.59 | 38,500 |
| 2025-12-04 | $5.83 | $6.59 | 16,200 |
| 2025-12-03 | $5.79 | $6.55 | 34,200 |
| 2025-12-02 | $5.56 | $6.29 | 11,600 |
| 2025-12-01 | $5.62 | $6.36 | 21,100 |
| 2025-11-28 | $5.57 | $6.30 | 14,400 |
| 2025-11-26 | $5.38 | $6.08 | 131,500 |
| 2025-11-25 | $5.31 | $6.00 | 11,100 |
| 2025-11-24 | $5.50 | $6.22 | 24,600 |
| 2025-11-21 | $5.40 | $6.11 | 18,500 |
| 2025-11-20 | $5.22 | $5.90 | 176,100 |
| 2025-11-19 | $5.24 | $5.93 | 19,900 |
| 2025-11-18 | $5.21 | $5.89 | 34,100 |
| 2025-11-17 | $5.00 | $5.65 | 27,900 |
| 2025-11-14 | $4.97 | $5.62 | 30,100 |
| 2025-11-13 | $4.87 | $5.51 | 13,100 |
| 2025-11-12 | $4.99 | $5.64 | 61,700 |
| 2025-11-11 | $4.94 | $5.59 | 2,100 |
| 2025-11-10 | $4.81 | $5.44 | 16,600 |
| 2025-11-07 | $4.56 | $5.16 | 6,700 |
| 2025-11-06 | $4.47 | $5.06 | 31,700 |
| 2025-11-05 | $4.45 | $5.03 | 14,200 |
| 2025-11-04 | $4.34 | $4.91 | 4,000 |
| 2025-11-03 | $4.46 | $5.04 | 24,300 |
| 2025-10-31 | $4.42 | $5.00 | 23,200 |
| 2025-10-30 | $4.44 | $5.02 | 30,700 |
| 2025-10-29 | $4.47 | $5.06 | 90,700 |
| 2025-10-28 | $4.54 | $5.13 | 11,400 |
| 2025-10-27 | $4.56 | $5.16 | 23,400 |
| 2025-10-24 | $4.52 | $5.11 | 67,500 |
| 2025-10-23 | $4.56 | $5.16 | 10,600 |
| 2025-10-22 | $4.44 | $5.02 | 38,200 |
| 2025-10-21 | $4.32 | $4.89 | 1,200 |
| 2025-10-20 | $4.35 | $4.92 | 73,100 |
| 2025-10-17 | $4.30 | $4.86 | 7,400 |
| 2025-10-16 | $4.24 | $4.79 | 5,500 |
| 2025-10-15 | $4.33 | $4.90 | 600 |
| 2025-10-14 | $4.27 | $4.83 | 771,800 |
| 2025-10-13 | $4.29 | $4.85 | 1,800 |
| 2025-10-10 | $4.26 | $4.82 | 110,800 |
| 2025-10-09 | $4.42 | $5.00 | 30,300 |
| 2025-10-08 | $4.55 | $5.15 | 69,300 |
| 2025-10-07 | $4.40 | $4.98 | 30,700 |
| 2025-10-06 | $4.44 | $5.02 | 40,800 |
| 2025-10-03 | $4.38 | $4.95 | 82,900 |
| 2025-10-02 | $4.34 | $4.91 | 129,400 |
| 2025-10-01 | $4.37 | $4.94 | 43,200 |
| 2025-09-30 | $4.34 | $4.91 | 180,700 |
| 2025-09-29 | $4.36 | $4.93 | 121,600 |
| 2025-09-26 | $4.41 | $4.99 | 7,200 |
| 2025-09-25 | $4.36 | $4.93 | 78,400 |
| 2025-09-24 | $4.36 | $4.93 | 48,600 |
| 2025-09-23 | $4.35 | $4.92 | 31,700 |
| 2025-09-22 | $4.35 | $4.92 | 113,100 |
| 2025-09-19 | $4.26 | $4.82 | 653,600 |
| 2025-09-18 | $4.36 | $4.93 | 32,300 |
| 2025-09-17 | $4.45 | $5.03 | 13,700 |
| 2025-09-16 | $4.29 | $4.85 | 17,100 |
| 2025-09-15 | $4.13 | $4.67 | 16,100 |
| 2025-09-12 | $4.12 | $4.66 | 3,100 |
| 2025-09-11 | $4.12 | $4.66 | 21,400 |
| 2025-09-10 | $4.16 | $4.70 | 39,100 |
| 2025-09-09 | $3.92 | $4.43 | 20,600 |
| 2025-09-08 | $3.83 | $4.33 | 6,900 |
| 2025-09-05 | $3.77 | $4.26 | 87,800 |
| 2025-09-04 | $3.83 | $4.33 | 24,900 |
| 2025-09-03 | $3.84 | $4.34 | 3,800 |
| 2025-09-02 | $3.96 | $4.48 | 10,300 |
| 2025-08-29 | $3.92 | $4.43 | 11,500 |
| 2025-08-28 | $3.94 | $4.46 | 10,700 |
| 2025-08-27 | $3.92 | $4.43 | 7,400 |
| 2025-08-26 | $3.88 | $4.39 | 13,500 |
| 2025-08-25 | $3.93 | $4.44 | 3,300 |
| 2025-08-22 | $3.96 | $4.48 | 336,900 |
| 2025-08-21 | $3.89 | $4.40 | 16,500 |
| 2025-08-20 | $3.75 | $4.24 | 5,600 |
| 2025-08-19 | $3.83 | $4.33 | 6,400 |
| 2025-08-18 | $3.89 | $4.40 | 8,200 |
| 2025-08-15 | $3.85 | $4.35 | 18,600 |
| 2025-08-14 | $3.80 | $4.30 | 3,100 |
| 2025-08-13 | $3.83 | $4.33 | 2,900 |
| 2025-08-12 | $3.91 | $4.42 | 4,700 |
| 2025-08-11 | $3.86 | $4.37 | 15,900 |
| 2025-08-08 | $3.86 | $4.37 | 9,700 |
| 2025-08-07 | $3.89 | $4.40 | 7,600 |
| 2025-08-06 | $3.90 | $4.41 | 19,500 |
| 2025-08-05 | $3.89 | $4.40 | 13,800 |
| 2025-08-04 | $3.73 | $4.22 | 8,900 |
| 2025-08-01 | $3.83 | $4.33 | 42,800 |
| 2025-07-31 | $3.94 | $4.46 | 42,900 |
| 2025-07-30 | $3.93 | $4.43 | 15,000 |
| 2025-07-29 | $3.87 | $4.37 | 25,900 |
| 2025-07-28 | $3.84 | $4.33 | 8,600 |
| 2025-07-25 | $3.77 | $4.25 | 14,200 |
| 2025-07-24 | $3.83 | $4.32 | 282,500 |
| 2025-07-23 | $3.80 | $4.29 | 42,700 |
| 2025-07-22 | $3.74 | $4.22 | 25,400 |
| 2025-07-21 | $3.73 | $4.21 | 25,400 |
| 2025-07-18 | $3.68 | $4.15 | 16,500 |
| 2025-07-17 | $3.63 | $4.10 | 64,800 |
| 2025-07-16 | $3.59 | $4.05 | 33,900 |
| 2025-07-15 | $3.62 | $4.08 | 86,500 |
| 2025-07-14 | $3.70 | $4.17 | 32,800 |
| 2025-07-11 | $3.72 | $4.20 | 84,700 |
| 2025-07-10 | $3.71 | $4.19 | 277,900 |
| 2025-07-09 | $3.67 | $4.14 | 33,100 |
| 2025-07-08 | $3.69 | $4.16 | 13,900 |
| 2025-07-07 | $3.58 | $4.04 | 22,600 |
| 2025-07-03 | $3.58 | $4.04 | 12,800 |
| 2025-07-02 | $3.59 | $4.05 | 16,400 |
| 2025-07-01 | $3.55 | $4.01 | 6,900 |
| 2025-06-30 | $3.55 | $4.01 | 4,700 |
| 2025-06-27 | $3.56 | $4.01 | 19,900 |
| 2025-06-26 | $3.56 | $4.01 | 30,500 |
| 2025-06-25 | $3.46 | $3.89 | 39,400 |
| 2025-06-24 | $3.47 | $3.91 | 24,700 |
| 2025-06-23 | $3.54 | $3.98 | 153,200 |
| 2025-06-20 | $3.68 | $4.14 | 62,900 |
| 2025-06-18 | $3.63 | $4.09 | 52,400 |
| 2025-06-17 | $3.64 | $4.10 | 44,300 |
| 2025-06-16 | $3.59 | $4.04 | 30,000 |
| 2025-06-13 | $3.56 | $4.01 | 95,900 |
| 2025-06-12 | $3.44 | $3.87 | 8,800 |
| 2025-06-11 | $3.50 | $3.94 | 6,700 |
| 2025-06-10 | $3.40 | $3.83 | 8,200 |
| 2025-06-09 | $3.38 | $3.80 | 25,400 |
| 2025-06-06 | $3.33 | $3.75 | 84,800 |
| 2025-06-05 | $3.25 | $3.66 | 2,900 |
| 2025-06-04 | $3.27 | $3.68 | 9,900 |
| 2025-06-03 | $3.33 | $3.75 | 8,300 |
| 2025-06-02 | $3.27 | $3.68 | 5,800 |
| 2025-05-30 | $3.20 | $3.60 | 26,500 |
| 2025-05-29 | $3.23 | $3.63 | 68,000 |
| 2025-05-28 | $3.24 | $3.64 | 72,800 |
| 2025-05-27 | $3.25 | $3.65 | 80,200 |
| 2025-05-23 | $3.19 | $3.58 | 65,100 |
| 2025-05-22 | $3.13 | $3.51 | 281,100 |
| 2025-05-21 | $3.19 | $3.58 | 74,200 |
| 2025-05-20 | $3.13 | $3.51 | 21,500 |
| 2025-05-19 | $3.11 | $3.49 | 5,300 |
| 2025-05-16 | $3.13 | $3.51 | 48,700 |
| 2025-05-15 | $3.10 | $3.48 | 217,000 |
| 2025-05-14 | $3.15 | $3.54 | 204,500 |
| 2025-05-13 | $3.06 | $3.43 | 37,000 |
| 2025-05-12 | $2.95 | $3.31 | 65,400 |
| 2025-05-09 | $2.82 | $3.16 | 19,300 |
| 2025-05-08 | $2.76 | $3.10 | 19,800 |
| 2025-05-07 | $2.70 | $3.03 | 35,800 |
| 2025-05-06 | $2.61 | $2.93 | 25,800 |
| 2025-05-05 | $2.56 | $2.87 | 11,400 |
| 2025-05-02 | $2.62 | $2.94 | 1,900 |
| 2025-05-01 | $2.57 | $2.88 | 18,300 |
| 2025-04-30 | $2.59 | $2.91 | 167,600 |
| 2025-04-29 | $2.69 | $3.01 | 101,000 |
| 2025-04-28 | $2.72 | $3.04 | 39,500 |
| 2025-04-25 | $2.72 | $3.04 | 9,600 |
| 2025-04-24 | $2.72 | $3.04 | 91,600 |
| 2025-04-23 | $2.68 | $3.00 | 202,600 |
| 2025-04-22 | $2.71 | $3.03 | 4,700 |
| 2025-04-21 | $2.70 | $3.02 | 30,700 |
| 2025-04-17 | $2.84 | $3.18 | 37,700 |
| 2025-04-16 | $2.71 | $3.03 | 19,300 |
| 2025-04-15 | $2.58 | $2.89 | 1,800 |
| 2025-04-14 | $2.56 | $2.86 | 18,900 |
| 2025-04-11 | $2.57 | $2.87 | 11,900 |
| 2025-04-10 | $2.50 | $2.80 | 30,900 |
| 2025-04-09 | $2.71 | $3.03 | 109,300 |
| 2025-04-08 | $2.33 | $2.61 | 107,700 |
| 2025-04-07 | $2.51 | $2.81 | 83,500 |
| 2025-04-04 | $2.57 | $2.87 | 70,900 |
| 2025-04-03 | $2.91 | $3.25 | 8,600 |
| 2025-04-02 | $3.11 | $3.48 | 34,300 |
| 2025-04-01 | $3.09 | $3.46 | 9,400 |
| 2025-03-31 | $3.04 | $3.40 | 263,000 |
| 2025-03-28 | $3.03 | $3.38 | 248,400 |
| 2025-03-27 | $3.07 | $3.42 | 14,300 |
| 2025-03-26 | $3.13 | $3.49 | 76,400 |
| 2025-03-25 | $3.12 | $3.48 | 72,500 |
| 2025-03-24 | $3.08 | $3.43 | 126,300 |
| 2025-03-21 | $2.99 | $3.33 | 3,700 |
| 2025-03-20 | $3.01 | $3.36 | 6,700 |
| 2025-03-19 | $2.98 | $3.32 | 19,200 |
| 2025-03-18 | $2.95 | $3.29 | 16,300 |
| 2025-03-17 | $2.93 | $3.27 | 55,000 |
| 2025-03-14 | $2.86 | $3.19 | 22,800 |
| 2025-03-13 | $2.82 | $3.14 | 24,200 |
| 2025-03-12 | $2.91 | $3.25 | 47,500 |
| 2025-03-11 | $2.78 | $3.10 | 69,000 |
| 2025-03-10 | $2.72 | $3.03 | 155,600 |
| 2025-03-07 | $2.84 | $3.17 | 20,100 |
| 2025-03-06 | $2.77 | $3.09 | 41,000 |
| 2025-03-05 | $2.75 | $3.07 | 53,200 |
| 2025-03-04 | $2.66 | $2.97 | 121,700 |
| 2025-03-03 | $2.72 | $3.03 | 56,200 |
| 2025-02-28 | $2.94 | $3.28 | 45,500 |
| 2025-02-27 | $3.02 | $3.36 | 133,500 |
| 2025-02-26 | $3.04 | $3.38 | 147,200 |
| 2025-02-25 | $3.03 | $3.37 | 38,100 |
| 2025-02-24 | $3.16 | $3.51 | 58,200 |
| 2025-02-21 | $3.18 | $3.54 | 156,800 |
| 2025-02-20 | $3.26 | $3.62 | 16,900 |
| 2025-02-19 | $3.22 | $3.58 | 77,000 |
| 2025-02-18 | $3.18 | $3.54 | 11,500 |
| 2025-02-14 | $3.15 | $3.50 | 9,800 |
| 2025-02-13 | $3.19 | $3.55 | 17,600 |
| 2025-02-12 | $3.20 | $3.56 | 5,200 |
| 2025-02-11 | $3.19 | $3.55 | 279,300 |
| 2025-02-10 | $3.17 | $3.52 | 3,800 |
| 2025-02-07 | $3.10 | $3.45 | 1,800 |
| 2025-02-06 | $3.07 | $3.41 | 12,900 |
| 2025-02-05 | $3.14 | $3.49 | 400 |
| 2025-02-04 | $3.12 | $3.47 | 13,800 |
| 2025-02-03 | $3.03 | $3.37 | 15,500 |
| 2025-01-31 | $3.06 | $3.40 | 71,800 |
| 2025-01-30 | $3.09 | $3.43 | 2,300 |
| 2025-01-29 | $3.10 | $3.44 | 26,900 |
| 2025-01-28 | $3.13 | $3.47 | 8,700 |
| 2025-01-27 | $3.16 | $3.50 | 1,700 |
| 2025-01-24 | $3.17 | $3.51 | 5,800 |
| 2025-01-23 | $3.21 | $3.56 | 28,900 |
| 2025-01-22 | $3.21 | $3.56 | 15,000 |
| 2025-01-21 | $3.23 | $3.58 | 9,300 |
| 2025-01-17 | $3.21 | $3.56 | 14,500 |
| 2025-01-16 | $3.29 | $3.65 | 18,800 |
| 2025-01-15 | $3.42 | $3.79 | 37,100 |
| 2025-01-14 | $3.41 | $3.78 | 5,900 |
| 2025-01-13 | $3.36 | $3.73 | 17,900 |
| 2025-01-10 | $3.40 | $3.77 | 19,900 |
| 2025-01-08 | $3.39 | $3.76 | 35,800 |
| 2025-01-07 | $3.43 | $3.80 | 530,600 |
| 2025-01-06 | $3.41 | $3.78 | 183,700 |
| 2025-01-03 | $3.35 | $3.71 | 57,300 |
| 2025-01-02 | $3.37 | $3.74 | 98,800 |