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
- 2025-04-15 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 | $9.70 | $10.28 | 5,900 |
| 2025-12-30 | $9.31 | $9.87 | 3,700 |
| 2025-12-29 | $8.86 | $9.39 | 6,900 |
| 2025-12-26 | $9.12 | $9.66 | 9,300 |
| 2025-12-24 | $9.23 | $9.78 | 3,800 |
| 2025-12-23 | $9.13 | $9.67 | 11,400 |
| 2025-12-22 | $8.80 | $9.32 | 10,000 |
| 2025-12-19 | $8.92 | $9.45 | 7,800 |
| 2025-12-18 | $8.87 | $9.40 | 23,100 |
| 2025-12-17 | $8.87 | $9.40 | 18,100 |
| 2025-12-16 | $9.14 | $9.68 | 10,400 |
| 2025-12-15 | $9.71 | $10.29 | 18,600 |
| 2025-12-12 | $9.34 | $9.90 | 17,400 |
| 2025-12-11 | $9.22 | $9.76 | 32,300 |
| 2025-12-10 | $9.27 | $9.82 | 24,700 |
| 2025-12-09 | $9.01 | $9.55 | 21,500 |
| 2025-12-08 | $9.13 | $9.67 | 13,900 |
| 2025-12-05 | $9.13 | $9.67 | 113,100 |
| 2025-12-04 | $9.59 | $10.16 | 10,000 |
| 2025-12-03 | $9.72 | $10.30 | 12,200 |
| 2025-12-02 | $9.61 | $10.18 | 7,000 |
| 2025-12-01 | $9.61 | $10.18 | 6,900 |
| 2025-11-28 | $9.12 | $9.38 | 3,749 |
| 2025-11-26 | $9.08 | $9.34 | 8,033 |
| 2025-11-25 | $9.34 | $9.61 | 15,530 |
| 2025-11-24 | $9.99 | $10.28 | 10,496 |
| 2025-11-21 | $8.99 | $9.25 | 170,717 |
| 2025-11-20 | $9.52 | $9.80 | 20,242 |
| 2025-11-19 | $9.02 | $9.28 | 8,354 |
| 2025-11-18 | $9.41 | $9.68 | 9,639 |
| 2025-11-17 | $9.02 | $9.28 | 23,883 |
| 2025-11-14 | $8.99 | $9.25 | 7,818 |
| 2025-11-13 | $8.90 | $9.16 | 35,129 |
| 2025-11-12 | $9.00 | $9.26 | 25,061 |
| 2025-11-11 | $9.23 | $9.49 | 15,530 |
| 2025-11-10 | $8.89 | $9.15 | 22,384 |
| 2025-11-07 | $8.64 | $8.89 | 6,105 |
| 2025-11-06 | $8.48 | $8.72 | 9,532 |
| 2025-11-05 | $8.42 | $8.67 | 34,700 |
| 2025-11-04 | $8.07 | $8.30 | 344,862 |
| 2025-11-03 | $8.27 | $8.51 | 55,906 |
| 2025-10-31 | $8.68 | $8.93 | 19,278 |
| 2025-10-30 | $8.31 | $8.55 | 9,104 |
| 2025-10-29 | $8.37 | $8.61 | 9,532 |
| 2025-10-28 | $8.34 | $8.58 | 8,782 |
| 2025-10-27 | $8.36 | $8.60 | 8,889 |
| 2025-10-24 | $8.55 | $8.80 | 8,354 |
| 2025-10-23 | $8.29 | $8.53 | 14,887 |
| 2025-10-22 | $8.02 | $8.25 | 17,779 |
| 2025-10-21 | $8.04 | $8.28 | 26,882 |
| 2025-10-20 | $8.24 | $8.47 | 5,248 |
| 2025-10-17 | $8.28 | $8.52 | 25,811 |
| 2025-10-16 | $8.15 | $8.39 | 6,105 |
| 2025-10-15 | $8.15 | $8.39 | 7,283 |
| 2025-10-14 | $8.12 | $8.36 | 8,568 |
| 2025-10-13 | $8.26 | $8.50 | 22,812 |
| 2025-10-10 | $7.98 | $8.21 | 22,598 |
| 2025-10-09 | $8.25 | $8.49 | 32,773 |
| 2025-10-08 | $8.24 | $8.47 | 16,065 |
| 2025-10-07 | $8.04 | $8.27 | 88,786 |
| 2025-10-06 | $8.72 | $8.97 | 10,603 |
| 2025-10-03 | $8.38 | $8.63 | 12,959 |
| 2025-10-02 | $8.49 | $8.74 | 8,140 |
| 2025-10-01 | $8.72 | $8.97 | 18,850 |
| 2025-09-30 | $8.66 | $8.91 | 10,817 |
| 2025-09-29 | $8.74 | $8.99 | 25,704 |
| 2025-09-26 | $8.53 | $8.78 | 14,994 |
| 2025-09-25 | $8.53 | $8.78 | 11,460 |
| 2025-09-24 | $8.48 | $8.72 | 13,923 |
| 2025-09-23 | $8.67 | $8.93 | 14,244 |
| 2025-09-22 | $8.38 | $8.63 | 7,283 |
| 2025-09-19 | $8.29 | $8.53 | 7,497 |
| 2025-09-18 | $8.53 | $8.78 | 54,621 |
| 2025-09-17 | $8.63 | $8.88 | 7,604 |
| 2025-09-16 | $8.68 | $8.93 | 15,530 |
| 2025-09-15 | $8.73 | $8.98 | 5,569 |
| 2025-09-12 | $8.61 | $8.86 | 6,105 |
| 2025-09-11 | $8.55 | $8.80 | 6,426 |
| 2025-09-10 | $8.66 | $8.91 | 6,854 |
| 2025-09-09 | $8.26 | $8.50 | 14,459 |
| 2025-09-08 | $8.57 | $8.82 | 12,209 |
| 2025-09-05 | $8.99 | $9.25 | 6,105 |
| 2025-09-04 | $8.52 | $8.76 | 35,236 |
| 2025-09-03 | $8.44 | $8.69 | 19,599 |
| 2025-09-02 | $8.36 | $8.60 | 14,887 |
| 2025-08-29 | $8.49 | $8.73 | 14,994 |
| 2025-08-28 | $8.47 | $8.71 | 27,525 |
| 2025-08-27 | $7.92 | $8.15 | 9,853 |
| 2025-08-26 | $7.66 | $7.88 | 19,814 |
| 2025-08-25 | $7.53 | $7.75 | 7,069 |
| 2025-08-22 | $7.40 | $7.61 | 9,960 |
| 2025-08-21 | $7.11 | $7.31 | 9,532 |
| 2025-08-20 | $7.06 | $7.26 | 4,712 |
| 2025-08-19 | $7.08 | $7.28 | 12,424 |
| 2025-08-18 | $7.20 | $7.41 | 14,351 |
| 2025-08-15 | $7.36 | $7.57 | 5,355 |
| 2025-08-14 | $7.39 | $7.61 | 15,530 |
| 2025-08-13 | $7.38 | $7.59 | 34,272 |
| 2025-08-12 | $7.81 | $8.03 | 10,389 |
| 2025-08-11 | $7.24 | $7.45 | 7,497 |
| 2025-08-08 | $7.50 | $7.71 | 11,995 |
| 2025-08-07 | $7.58 | $7.80 | 24,633 |
| 2025-08-06 | $7.54 | $7.76 | 17,029 |
| 2025-08-05 | $7.40 | $7.61 | 101,210 |
| 2025-08-04 | $7.20 | $7.41 | 30,524 |
| 2025-08-01 | $7.17 | $7.37 | 31,059 |
| 2025-07-31 | $7.22 | $7.43 | 40,163 |
| 2025-07-30 | $7.40 | $7.62 | 8,675 |
| 2025-07-29 | $7.25 | $7.46 | 20,563 |
| 2025-07-28 | $7.06 | $7.26 | 41,126 |
| 2025-07-25 | $7.07 | $7.27 | 11,567 |
| 2025-07-24 | $6.81 | $7.00 | 7,069 |
| 2025-07-23 | $6.90 | $7.10 | 8,996 |
| 2025-07-22 | $6.69 | $6.89 | 10,496 |
| 2025-07-21 | $6.96 | $7.16 | 14,030 |
| 2025-07-18 | $6.67 | $6.86 | 7,069 |
| 2025-07-17 | $7.14 | $7.34 | 13,388 |
| 2025-07-16 | $7.25 | $7.46 | 13,709 |
| 2025-07-15 | $7.32 | $7.54 | 4,070 |
| 2025-07-14 | $7.19 | $7.40 | 12,852 |
| 2025-07-11 | $7.37 | $7.58 | 14,887 |
| 2025-07-10 | $7.47 | $7.69 | 52,479 |
| 2025-07-09 | $7.44 | $7.65 | 21,099 |
| 2025-07-08 | $7.31 | $7.52 | 19,064 |
| 2025-07-07 | $7.61 | $7.83 | 12,638 |
| 2025-07-03 | $7.59 | $7.81 | 10,817 |
| 2025-07-02 | $7.30 | $7.51 | 14,780 |
| 2025-07-01 | $7.46 | $7.67 | 15,958 |
| 2025-06-30 | $7.52 | $7.74 | 17,993 |
| 2025-06-27 | $7.32 | $7.53 | 24,526 |
| 2025-06-26 | $7.24 | $7.45 | 14,244 |
| 2025-06-25 | $7.38 | $7.59 | 81,182 |
| 2025-06-24 | $7.59 | $7.81 | 4,820 |
| 2025-06-23 | $7.58 | $7.80 | 18,314 |
| 2025-06-20 | $7.47 | $7.69 | 12,745 |
| 2025-06-18 | $7.57 | $7.79 | 8,354 |
| 2025-06-17 | $7.46 | $7.68 | 47,981 |
| 2025-06-16 | $7.39 | $7.61 | 20,242 |
| 2025-06-13 | $7.29 | $7.50 | 17,564 |
| 2025-06-12 | $7.22 | $7.43 | 18,421 |
| 2025-06-11 | $7.20 | $7.41 | 10,389 |
| 2025-06-10 | $6.75 | $6.95 | 2,999 |
| 2025-06-09 | $6.96 | $7.16 | 6,212 |
| 2025-06-06 | $6.79 | $6.98 | 5,569 |
| 2025-06-05 | $6.84 | $7.04 | 3,106 |
| 2025-06-04 | $6.85 | $7.05 | 5,998 |
| 2025-06-03 | $6.70 | $6.90 | 7,925 |
| 2025-06-02 | $6.88 | $7.08 | 30,309 |
| 2025-05-30 | $6.88 | $7.08 | 11,674 |
| 2025-05-29 | $6.72 | $6.92 | 17,457 |
| 2025-05-28 | $6.90 | $7.10 | 12,852 |
| 2025-05-27 | $6.60 | $6.79 | 18,421 |
| 2025-05-23 | $6.42 | $6.61 | 11,031 |
| 2025-05-22 | $6.60 | $6.79 | 49,802 |
| 2025-05-21 | $6.34 | $6.53 | 59,655 |
| 2025-05-20 | $6.55 | $6.73 | 54,728 |
| 2025-05-19 | $6.54 | $6.73 | 114,490 |
| 2025-05-16 | $6.55 | $6.74 | 10,710 |
| 2025-05-15 | $6.55 | $6.73 | 43,804 |
| 2025-05-14 | $6.49 | $6.68 | 10,817 |
| 2025-05-13 | $6.31 | $6.49 | 33,308 |
| 2025-05-12 | $6.09 | $6.26 | 359,428 |
| 2025-05-09 | $6.07 | $6.24 | 1,515,786 |
| 2025-05-08 | $6.00 | $6.18 | 717,784 |
| 2025-05-07 | $5.83 | $6.00 | 413,834 |
| 2025-05-06 | $6.13 | $6.31 | 19,921 |
| 2025-05-05 | $6.06 | $6.24 | 23,776 |
| 2025-05-02 | $6.14 | $6.32 | 10,175 |
| 2025-05-01 | $6.12 | $6.29 | 8,996 |
| 2025-04-30 | $6.18 | $6.36 | 335,009 |
| 2025-04-29 | $6.23 | $6.41 | 105,815 |
| 2025-04-28 | $6.24 | $6.42 | 7,711 |
| 2025-04-25 | $6.27 | $6.45 | 9,639 |
| 2025-04-24 | $6.22 | $6.40 | 32,237 |
| 2025-04-23 | $5.87 | $5.87 | 19,599 |
| 2025-04-22 | $6.07 | $6.07 | 32,344 |
| 2025-04-21 | $5.63 | $5.63 | 47,124 |
| 2025-04-17 | $6.02 | $6.02 | 52,907 |
| 2025-04-16 | $5.78 | $5.78 | 98,211 |
| 2025-04-15 | $6.30 | $6.30 | 3,963 |