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
- 2010-01-05 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 | $3.94 | $3.94 | 458,300 |
| 2025-12-30 | $3.99 | $3.99 | 495,500 |
| 2025-12-29 | $3.99 | $3.99 | 1,057,100 |
| 2025-12-26 | $4.62 | $4.62 | 259,200 |
| 2025-12-24 | $4.81 | $4.81 | 538,500 |
| 2025-12-23 | $4.23 | $4.23 | 218,100 |
| 2025-12-22 | $4.42 | $4.42 | 409,200 |
| 2025-12-19 | $4.19 | $4.19 | 651,300 |
| 2025-12-18 | $3.88 | $3.88 | 686,300 |
| 2025-12-17 | $4.18 | $4.18 | 245,200 |
| 2025-12-16 | $4.18 | $4.18 | 471,000 |
| 2025-12-15 | $4.02 | $4.02 | 638,200 |
| 2025-12-12 | $4.46 | $4.46 | 338,700 |
| 2025-12-11 | $4.55 | $4.55 | 385,600 |
| 2025-12-10 | $4.73 | $4.73 | 321,900 |
| 2025-12-09 | $4.76 | $4.76 | 342,400 |
| 2025-12-08 | $4.98 | $4.98 | 217,900 |
| 2025-12-05 | $5.38 | $5.38 | 546,500 |
| 2025-12-04 | $5.19 | $5.19 | 351,000 |
| 2025-12-03 | $4.87 | $4.87 | 370,100 |
| 2025-12-02 | $4.85 | $4.85 | 424,400 |
| 2025-12-01 | $4.78 | $4.78 | 429,200 |
| 2025-11-28 | $4.39 | $4.39 | 260,200 |
| 2025-11-26 | $4.00 | $4.00 | 299,200 |
| 2025-11-25 | $4.22 | $4.22 | 417,300 |
| 2025-11-24 | $4.29 | $4.29 | 542,300 |
| 2025-11-21 | $3.88 | $3.88 | 749,200 |
| 2025-11-20 | $3.77 | $3.77 | 1,017,200 |
| 2025-11-19 | $4.27 | $4.27 | 945,300 |
| 2025-11-18 | $4.45 | $4.45 | 742,300 |
| 2025-11-17 | $4.96 | $4.96 | 290,300 |
| 2025-11-14 | $5.19 | $5.19 | 480,100 |
| 2025-11-13 | $4.95 | $4.95 | 720,500 |
| 2025-11-12 | $5.32 | $5.32 | 717,300 |
| 2025-11-11 | $5.94 | $5.94 | 487,200 |
| 2025-11-10 | $6.27 | $6.27 | 1,100,400 |
| 2025-11-07 | $5.32 | $5.32 | 858,000 |
| 2025-11-06 | $4.80 | $4.80 | 865,300 |
| 2025-11-05 | $5.24 | $5.24 | 711,100 |
| 2025-11-04 | $4.92 | $4.92 | 1,490,200 |
| 2025-11-03 | $5.13 | $5.13 | 2,454,500 |
| 2025-10-31 | $5.80 | $5.80 | 836,800 |
| 2025-10-30 | $5.24 | $5.24 | 905,200 |
| 2025-10-29 | $4.95 | $4.95 | 1,396,500 |
| 2025-10-28 | $5.15 | $5.15 | 3,999,300 |
| 2025-10-27 | $4.02 | $4.02 | 2,625,000 |
| 2025-10-24 | $4.30 | $4.30 | 3,244,800 |
| 2025-10-23 | $4.51 | $4.51 | 1,166,400 |
| 2025-10-22 | $4.69 | $4.69 | 2,864,100 |
| 2025-10-21 | $5.02 | $5.02 | 2,092,700 |
| 2025-10-20 | $6.06 | $6.06 | 1,801,700 |
| 2025-10-17 | $6.00 | $6.00 | 3,255,400 |
| 2025-10-16 | $5.98 | $5.98 | 3,644,500 |
| 2025-10-15 | $7.49 | $7.49 | 3,458,500 |
| 2025-10-14 | $8.31 | $8.31 | 3,816,700 |
| 2025-10-13 | $8.08 | $8.08 | 6,255,700 |
| 2025-10-10 | $5.96 | $5.96 | 2,373,500 |
| 2025-10-09 | $5.50 | $5.50 | 1,090,100 |
| 2025-10-08 | $4.98 | $4.98 | 822,500 |
| 2025-10-07 | $5.07 | $5.07 | 1,339,000 |
| 2025-10-06 | $5.22 | $5.22 | 2,089,600 |
| 2025-10-03 | $5.09 | $5.09 | 1,559,100 |
| 2025-10-02 | $4.70 | $4.70 | 876,500 |
| 2025-10-01 | $4.12 | $4.12 | 595,600 |
| 2025-09-30 | $4.22 | $4.22 | 1,121,700 |
| 2025-09-29 | $4.50 | $4.50 | 789,500 |
| 2025-09-26 | $4.54 | $4.54 | 1,453,700 |
| 2025-09-25 | $4.49 | $4.49 | 2,049,100 |
| 2025-09-24 | $3.79 | $3.79 | 1,416,000 |
| 2025-09-23 | $4.11 | $4.11 | 1,659,600 |
| 2025-09-22 | $3.50 | $3.50 | 2,266,700 |
| 2025-09-19 | $3.22 | $3.22 | 1,695,600 |
| 2025-09-18 | $2.70 | $2.70 | 513,200 |
| 2025-09-17 | $2.49 | $2.49 | 270,800 |
| 2025-09-16 | $2.55 | $2.55 | 479,900 |
| 2025-09-15 | $2.46 | $2.46 | 512,700 |
| 2025-09-12 | $2.51 | $2.51 | 530,100 |
| 2025-09-11 | $2.68 | $2.68 | 337,600 |
| 2025-09-10 | $2.58 | $2.58 | 403,500 |
| 2025-09-09 | $2.64 | $2.64 | 665,800 |
| 2025-09-08 | $2.80 | $2.80 | 423,200 |
| 2025-09-05 | $2.79 | $2.79 | 359,100 |
| 2025-09-04 | $2.57 | $2.57 | 379,100 |
| 2025-09-03 | $2.63 | $2.63 | 813,400 |
| 2025-09-02 | $2.72 | $2.72 | 893,200 |
| 2025-08-29 | $2.93 | $2.93 | 794,100 |
| 2025-08-28 | $2.92 | $2.92 | 970,700 |
| 2025-08-27 | $2.80 | $2.80 | 1,749,400 |
| 2025-08-26 | $2.74 | $2.74 | 1,899,600 |
| 2025-08-25 | $2.36 | $2.36 | 939,900 |
| 2025-08-22 | $2.39 | $2.39 | 1,433,000 |
| 2025-08-21 | $2.14 | $2.14 | 759,400 |
| 2025-08-20 | $1.89 | $1.89 | 1,038,000 |
| 2025-08-19 | $1.69 | $1.69 | 844,500 |
| 2025-08-18 | $1.79 | $1.79 | 719,300 |
| 2025-08-15 | $1.90 | $1.90 | 1,129,200 |
| 2025-08-14 | $2.00 | $2.00 | 640,300 |
| 2025-08-13 | $2.09 | $2.09 | 683,500 |
| 2025-08-12 | $2.14 | $2.14 | 720,000 |
| 2025-08-11 | $2.17 | $2.17 | 1,128,100 |
| 2025-08-08 | $2.05 | $2.05 | 1,364,000 |
| 2025-08-07 | $1.84 | $1.84 | 1,458,400 |
| 2025-08-06 | $1.98 | $1.98 | 1,885,800 |
| 2025-08-05 | $1.63 | $1.63 | 1,073,400 |
| 2025-08-04 | $1.43 | $1.43 | 583,600 |
| 2025-08-01 | $1.38 | $1.38 | 481,000 |
| 2025-07-31 | $1.27 | $1.27 | 203,200 |
| 2025-07-30 | $1.21 | $1.21 | 320,200 |
| 2025-07-29 | $1.27 | $1.27 | 504,100 |
| 2025-07-28 | $1.32 | $1.32 | 774,600 |
| 2025-07-25 | $1.38 | $1.38 | 1,803,100 |
| 2025-07-24 | $1.27 | $1.27 | 392,200 |
| 2025-07-23 | $1.29 | $1.29 | 623,700 |
| 2025-07-22 | $1.30 | $1.30 | 666,200 |
| 2025-07-21 | $1.36 | $1.36 | 1,980,600 |
| 2025-07-18 | $1.22 | $1.22 | 1,303,900 |
| 2025-07-17 | $1.13 | $1.13 | 727,700 |
| 2025-07-16 | $1.10 | $1.10 | 1,805,300 |
| 2025-07-15 | $1.07 | $1.07 | 1,076,900 |
| 2025-07-14 | $0.94 | $0.94 | 753,200 |
| 2025-07-11 | $0.87 | $0.87 | 319,100 |
| 2025-07-10 | $0.88 | $0.88 | 439,800 |
| 2025-07-09 | $0.82 | $0.82 | 102,100 |
| 2025-07-08 | $0.82 | $0.82 | 51,400 |
| 2025-07-07 | $0.82 | $0.82 | 44,800 |
| 2025-07-03 | $0.84 | $0.84 | 46,400 |
| 2025-07-02 | $0.85 | $0.85 | 80,700 |
| 2025-07-01 | $0.85 | $0.85 | 50,200 |
| 2025-06-30 | $0.82 | $0.82 | 80,400 |
| 2025-06-27 | $0.82 | $0.82 | 160,300 |
| 2025-06-26 | $0.84 | $0.84 | 72,200 |
| 2025-06-25 | $0.82 | $0.82 | 164,300 |
| 2025-06-24 | $0.82 | $0.82 | 228,900 |
| 2025-06-23 | $0.85 | $0.85 | 125,300 |
| 2025-06-20 | $0.85 | $0.85 | 254,900 |
| 2025-06-18 | $0.88 | $0.88 | 1,009,800 |
| 2025-06-17 | $1.10 | $1.10 | 133,800 |
| 2025-06-16 | $1.14 | $1.14 | 276,200 |
| 2025-06-13 | $0.97 | $0.97 | 69,300 |
| 2025-06-12 | $0.96 | $0.96 | 141,200 |
| 2025-06-11 | $0.96 | $0.96 | 213,300 |
| 2025-06-10 | $1.06 | $1.06 | 184,900 |
| 2025-06-09 | $1.00 | $1.00 | 174,300 |
| 2025-06-06 | $0.97 | $0.97 | 384,300 |
| 2025-06-05 | $0.86 | $0.86 | 286,800 |
| 2025-06-04 | $0.85 | $0.85 | 611,900 |
| 2025-06-03 | $1.03 | $1.03 | 197,800 |
| 2025-06-02 | $1.07 | $1.07 | 287,100 |
| 2025-05-30 | $0.94 | $0.94 | 153,300 |
| 2025-05-29 | $0.97 | $0.97 | 236,300 |
| 2025-05-28 | $1.10 | $1.10 | 132,200 |
| 2025-05-27 | $0.96 | $0.96 | 66,400 |
| 2025-05-23 | $0.94 | $0.94 | 141,500 |
| 2025-05-22 | $0.94 | $0.94 | 130,400 |
| 2025-05-21 | $1.01 | $1.01 | 170,600 |
| 2025-05-20 | $0.99 | $0.99 | 201,500 |
| 2025-05-19 | $1.04 | $1.04 | 207,400 |
| 2025-05-16 | $1.02 | $1.02 | 144,200 |
| 2025-05-15 | $1.02 | $1.02 | 371,800 |
| 2025-05-14 | $1.14 | $1.14 | 324,600 |
| 2025-05-13 | $1.11 | $1.11 | 288,100 |
| 2025-05-12 | $0.98 | $0.98 | 481,900 |
| 2025-05-09 | $1.13 | $1.13 | 159,200 |
| 2025-05-08 | $1.11 | $1.11 | 377,100 |
| 2025-05-07 | $1.26 | $1.26 | 311,100 |
| 2025-05-06 | $1.44 | $1.44 | 92,200 |
| 2025-05-05 | $1.45 | $1.45 | 244,000 |
| 2025-05-02 | $1.42 | $1.42 | 218,700 |
| 2025-05-01 | $1.41 | $1.41 | 326,600 |
| 2025-04-30 | $1.43 | $1.43 | 854,200 |
| 2025-04-29 | $1.43 | $1.43 | 522,400 |
| 2025-04-28 | $1.34 | $1.34 | 335,800 |
| 2025-04-25 | $1.28 | $1.28 | 358,900 |
| 2025-04-24 | $1.30 | $1.30 | 615,800 |
| 2025-04-23 | $1.21 | $1.21 | 658,400 |
| 2025-04-22 | $1.13 | $1.13 | 140,000 |
| 2025-04-21 | $0.92 | $0.92 | 364,400 |
| 2025-04-17 | $1.08 | $1.08 | 454,400 |
| 2025-04-16 | $1.21 | $1.21 | 573,600 |
| 2025-04-15 | $1.14 | $1.14 | 631,500 |
| 2025-04-14 | $1.01 | $1.01 | 414,400 |
| 2025-04-11 | $0.79 | $0.79 | 34,900 |
| 2025-04-10 | $0.82 | $0.82 | 78,100 |
| 2025-04-09 | $0.80 | $0.80 | 62,700 |
| 2025-04-08 | $0.74 | $0.74 | 46,700 |
| 2025-04-07 | $0.76 | $0.76 | 77,000 |
| 2025-04-04 | $0.75 | $0.75 | 198,300 |
| 2025-04-03 | $0.72 | $0.72 | 46,200 |
| 2025-04-02 | $0.77 | $0.77 | 58,600 |
| 2025-04-01 | $0.75 | $0.75 | 7,700 |
| 2025-03-31 | $0.76 | $0.76 | 41,000 |
| 2025-03-28 | $0.73 | $0.73 | 46,600 |
| 2025-03-27 | $0.77 | $0.77 | 108,600 |
| 2025-03-26 | $0.66 | $0.66 | 360,600 |
| 2025-03-25 | $0.81 | $0.81 | 214,500 |
| 2025-03-24 | $0.89 | $0.89 | 338,900 |
| 2025-03-21 | $0.77 | $0.77 | 96,700 |
| 2025-03-20 | $0.76 | $0.76 | 127,500 |
| 2025-03-19 | $0.73 | $0.73 | 55,300 |
| 2025-03-18 | $0.72 | $0.72 | 190,200 |
| 2025-03-17 | $0.71 | $0.71 | 146,500 |
| 2025-03-14 | $0.62 | $0.62 | 78,300 |
| 2025-03-13 | $0.59 | $0.59 | 57,800 |
| 2025-03-12 | $0.56 | $0.56 | 31,200 |
| 2025-03-11 | $0.56 | $0.56 | 46,600 |
| 2025-03-10 | $0.56 | $0.56 | 42,300 |
| 2025-03-07 | $0.54 | $0.54 | 313,000 |
| 2025-03-06 | $0.52 | $0.52 | 70,300 |
| 2025-03-05 | $0.47 | $0.47 | 118,000 |
| 2025-03-04 | $0.44 | $0.44 | 78,400 |
| 2025-03-03 | $0.49 | $0.49 | 33,800 |
| 2025-02-28 | $0.51 | $0.51 | 86,700 |
| 2025-02-27 | $0.51 | $0.51 | 22,200 |
| 2025-02-26 | $0.52 | $0.52 | 7,800 |
| 2025-02-25 | $0.53 | $0.53 | 30,000 |
| 2025-02-24 | $0.52 | $0.52 | 29,500 |
| 2025-02-21 | $0.50 | $0.50 | 31,600 |
| 2025-02-20 | $0.51 | $0.51 | 1,600 |
| 2025-02-19 | $0.51 | $0.51 | 8,700 |
| 2025-02-18 | $0.51 | $0.51 | 190,000 |
| 2025-02-14 | $0.55 | $0.55 | 54,600 |
| 2025-02-13 | $0.56 | $0.56 | 51,200 |
| 2025-02-12 | $0.57 | $0.57 | 32,600 |
| 2025-02-11 | $0.57 | $0.57 | 20,400 |
| 2025-02-10 | $0.55 | $0.55 | 17,000 |
| 2025-02-07 | $0.55 | $0.55 | 71,800 |
| 2025-02-06 | $0.56 | $0.56 | 47,000 |
| 2025-02-05 | $0.57 | $0.57 | 60,600 |
| 2025-02-04 | $0.56 | $0.56 | 139,800 |
| 2025-02-03 | $0.52 | $0.52 | 92,100 |
| 2025-01-31 | $0.50 | $0.50 | 57,600 |
| 2025-01-30 | $0.48 | $0.48 | 3,500 |
| 2025-01-29 | $0.49 | $0.49 | 21,400 |
| 2025-01-28 | $0.50 | $0.50 | 36,900 |
| 2025-01-27 | $0.51 | $0.51 | 78,600 |
| 2025-01-24 | $0.51 | $0.51 | 17,100 |
| 2025-01-23 | $0.52 | $0.52 | 40,000 |
| 2025-01-22 | $0.55 | $0.55 | 30,900 |
| 2025-01-21 | $0.56 | $0.56 | 51,500 |
| 2025-01-17 | $0.56 | $0.56 | 18,100 |
| 2025-01-16 | $0.57 | $0.57 | 3,100 |
| 2025-01-15 | $0.57 | $0.57 | 2,400 |
| 2025-01-14 | $0.56 | $0.56 | 8,700 |
| 2025-01-13 | $0.58 | $0.58 | 27,500 |
| 2025-01-10 | $0.58 | $0.58 | 35,000 |
| 2025-01-08 | $0.61 | $0.61 | 6,300 |
| 2025-01-07 | $0.57 | $0.57 | 51,200 |
| 2025-01-06 | $0.55 | $0.55 | 34,400 |
| 2025-01-03 | $0.53 | $0.53 | 26,900 |
| 2025-01-02 | $0.52 | $0.52 | 48,900 |