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
- 2008-01-02 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 | $8.38 | $15.99 | 109,400 |
| 2025-12-30 | $8.49 | $16.20 | 119,300 |
| 2025-12-29 | $8.41 | $16.05 | 112,900 |
| 2025-12-26 | $8.31 | $15.86 | 83,300 |
| 2025-12-24 | $8.39 | $16.01 | 71,400 |
| 2025-12-23 | $8.42 | $16.07 | 276,400 |
| 2025-12-22 | $8.22 | $15.69 | 253,500 |
| 2025-12-19 | $8.07 | $15.40 | 558,400 |
| 2025-12-18 | $8.09 | $15.44 | 193,400 |
| 2025-12-17 | $8.21 | $15.67 | 286,300 |
| 2025-12-16 | $8.08 | $15.42 | 392,500 |
| 2025-12-15 | $8.44 | $16.11 | 193,900 |
| 2025-12-12 | $8.52 | $16.26 | 599,200 |
| 2025-12-11 | $8.47 | $16.16 | 223,500 |
| 2025-12-10 | $8.40 | $16.03 | 225,900 |
| 2025-12-09 | $8.35 | $15.93 | 280,800 |
| 2025-12-08 | $8.51 | $16.24 | 462,100 |
| 2025-12-05 | $8.57 | $16.35 | 1,438,100 |
| 2025-12-04 | $8.47 | $16.16 | 289,100 |
| 2025-12-03 | $8.50 | $16.22 | 345,400 |
| 2025-12-02 | $8.34 | $15.92 | 92,100 |
| 2025-12-01 | $8.36 | $15.95 | 485,200 |
| 2025-11-28 | $8.35 | $15.93 | 173,900 |
| 2025-11-26 | $8.24 | $15.73 | 94,500 |
| 2025-11-25 | $8.13 | $15.52 | 335,900 |
| 2025-11-24 | $8.23 | $15.71 | 437,500 |
| 2025-11-21 | $8.14 | $15.53 | 373,300 |
| 2025-11-20 | $8.22 | $15.69 | 303,000 |
| 2025-11-19 | $8.33 | $15.90 | 2,503,300 |
| 2025-11-18 | $8.31 | $15.86 | 610,200 |
| 2025-11-17 | $7.89 | $15.06 | 1,802,800 |
| 2025-11-14 | $7.85 | $14.98 | 776,500 |
| 2025-11-13 | $7.68 | $14.66 | 131,800 |
| 2025-11-12 | $7.76 | $14.81 | 293,200 |
| 2025-11-11 | $7.84 | $14.96 | 209,800 |
| 2025-11-10 | $7.68 | $14.66 | 642,400 |
| 2025-11-07 | $7.49 | $14.29 | 328,800 |
| 2025-11-06 | $7.39 | $14.10 | 190,400 |
| 2025-11-05 | $7.39 | $14.10 | 147,300 |
| 2025-11-04 | $7.28 | $13.89 | 206,200 |
| 2025-11-03 | $7.47 | $14.26 | 135,800 |
| 2025-10-31 | $7.45 | $14.22 | 238,600 |
| 2025-10-30 | $7.55 | $14.41 | 217,400 |
| 2025-10-29 | $7.61 | $14.52 | 280,300 |
| 2025-10-28 | $7.57 | $14.45 | 206,900 |
| 2025-10-27 | $7.59 | $14.48 | 475,100 |
| 2025-10-24 | $7.58 | $14.47 | 1,226,200 |
| 2025-10-23 | $7.51 | $14.33 | 1,196,900 |
| 2025-10-22 | $7.30 | $13.93 | 802,700 |
| 2025-10-21 | $7.27 | $13.87 | 691,300 |
| 2025-10-20 | $7.35 | $14.03 | 648,400 |
| 2025-10-17 | $7.45 | $14.22 | 624,200 |
| 2025-10-16 | $7.49 | $14.29 | 878,400 |
| 2025-10-15 | $7.55 | $14.41 | 514,500 |
| 2025-10-14 | $7.48 | $14.27 | 345,100 |
| 2025-10-13 | $7.55 | $14.41 | 95,700 |
| 2025-10-10 | $7.51 | $14.33 | 354,100 |
| 2025-10-09 | $7.71 | $14.71 | 387,800 |
| 2025-10-08 | $7.83 | $14.94 | 1,433,600 |
| 2025-10-07 | $7.77 | $14.83 | 732,000 |
| 2025-10-06 | $7.76 | $14.81 | 598,200 |
| 2025-10-03 | $7.63 | $14.56 | 777,400 |
| 2025-10-02 | $7.53 | $14.37 | 358,900 |
| 2025-10-01 | $7.63 | $14.56 | 364,200 |
| 2025-09-30 | $7.63 | $14.56 | 480,400 |
| 2025-09-29 | $7.84 | $14.96 | 1,243,100 |
| 2025-09-26 | $8.01 | $15.29 | 606,100 |
| 2025-09-25 | $8.02 | $15.31 | 596,500 |
| 2025-09-24 | $8.02 | $15.31 | 544,100 |
| 2025-09-23 | $8.00 | $15.27 | 240,200 |
| 2025-09-22 | $7.99 | $15.25 | 131,200 |
| 2025-09-19 | $7.88 | $15.04 | 790,100 |
| 2025-09-18 | $7.95 | $15.17 | 317,800 |
| 2025-09-17 | $7.95 | $15.17 | 421,300 |
| 2025-09-16 | $8.09 | $15.44 | 717,300 |
| 2025-09-15 | $7.75 | $14.79 | 258,100 |
| 2025-09-12 | $7.61 | $14.52 | 271,600 |
| 2025-09-11 | $7.59 | $14.48 | 597,800 |
| 2025-09-10 | $7.56 | $14.43 | 653,400 |
| 2025-09-09 | $7.41 | $14.14 | 176,100 |
| 2025-09-08 | $7.32 | $13.97 | 422,300 |
| 2025-09-05 | $7.26 | $13.85 | 392,700 |
| 2025-09-04 | $7.41 | $14.14 | 197,100 |
| 2025-09-03 | $7.37 | $14.06 | 560,000 |
| 2025-09-02 | $7.56 | $14.43 | 299,400 |
| 2025-08-29 | $7.53 | $14.37 | 177,600 |
| 2025-08-28 | $7.58 | $14.47 | 167,700 |
| 2025-08-27 | $7.57 | $14.45 | 525,200 |
| 2025-08-26 | $7.41 | $14.14 | 388,100 |
| 2025-08-25 | $7.35 | $14.03 | 553,400 |
| 2025-08-22 | $7.36 | $14.05 | 491,500 |
| 2025-08-21 | $7.20 | $13.74 | 1,047,100 |
| 2025-08-20 | $7.13 | $13.61 | 1,126,200 |
| 2025-08-19 | $7.07 | $13.49 | 1,201,500 |
| 2025-08-18 | $7.23 | $13.80 | 969,100 |
| 2025-08-15 | $7.29 | $13.91 | 777,500 |
| 2025-08-14 | $7.37 | $14.06 | 256,500 |
| 2025-08-13 | $7.27 | $13.87 | 834,600 |
| 2025-08-12 | $7.30 | $13.93 | 431,800 |
| 2025-08-11 | $7.29 | $13.91 | 466,000 |
| 2025-08-08 | $7.35 | $14.03 | 423,300 |
| 2025-08-07 | $7.37 | $14.06 | 375,400 |
| 2025-08-06 | $7.42 | $14.16 | 683,900 |
| 2025-08-05 | $7.45 | $14.22 | 258,300 |
| 2025-08-04 | $7.41 | $14.14 | 296,300 |
| 2025-08-01 | $7.46 | $14.24 | 540,700 |
| 2025-07-31 | $7.54 | $14.39 | 413,200 |
| 2025-07-30 | $7.74 | $14.69 | 395,300 |
| 2025-07-29 | $7.81 | $14.82 | 248,200 |
| 2025-07-28 | $7.82 | $14.84 | 254,900 |
| 2025-07-25 | $7.72 | $14.65 | 592,000 |
| 2025-07-24 | $7.89 | $14.97 | 1,104,600 |
| 2025-07-23 | $7.50 | $14.23 | 558,200 |
| 2025-07-22 | $7.40 | $14.04 | 384,700 |
| 2025-07-21 | $7.23 | $13.72 | 399,900 |
| 2025-07-18 | $7.22 | $13.70 | 614,600 |
| 2025-07-17 | $7.08 | $13.43 | 174,100 |
| 2025-07-16 | $7.05 | $13.38 | 395,900 |
| 2025-07-15 | $7.04 | $13.36 | 478,800 |
| 2025-07-14 | $7.06 | $13.40 | 615,100 |
| 2025-07-11 | $7.03 | $13.34 | 345,600 |
| 2025-07-10 | $6.93 | $13.15 | 164,000 |
| 2025-07-09 | $6.88 | $13.06 | 814,300 |
| 2025-07-08 | $6.86 | $13.02 | 652,900 |
| 2025-07-07 | $6.79 | $12.88 | 1,253,000 |
| 2025-07-03 | $6.81 | $12.92 | 206,900 |
| 2025-07-02 | $6.79 | $12.88 | 224,600 |
| 2025-07-01 | $6.70 | $12.71 | 185,100 |
| 2025-06-30 | $6.72 | $12.75 | 1,127,100 |
| 2025-06-27 | $6.66 | $12.55 | 374,500 |
| 2025-06-26 | $6.68 | $12.59 | 540,700 |
| 2025-06-25 | $6.60 | $12.44 | 473,900 |
| 2025-06-24 | $6.62 | $12.48 | 762,100 |
| 2025-06-23 | $6.70 | $12.63 | 273,400 |
| 2025-06-20 | $6.94 | $13.08 | 990,300 |
| 2025-06-18 | $6.93 | $13.06 | 1,111,400 |
| 2025-06-17 | $7.01 | $13.21 | 1,138,300 |
| 2025-06-16 | $6.81 | $12.84 | 938,000 |
| 2025-06-13 | $6.91 | $13.03 | 2,446,600 |
| 2025-06-12 | $6.71 | $12.65 | 1,604,400 |
| 2025-06-11 | $6.67 | $12.57 | 867,500 |
| 2025-06-10 | $6.47 | $12.20 | 826,500 |
| 2025-06-09 | $6.44 | $12.14 | 604,400 |
| 2025-06-06 | $6.34 | $11.95 | 511,900 |
| 2025-06-05 | $6.35 | $11.97 | 558,100 |
| 2025-06-04 | $6.31 | $11.89 | 2,769,200 |
| 2025-06-03 | $6.32 | $11.91 | 758,100 |
| 2025-06-02 | $6.35 | $11.97 | 427,600 |
| 2025-05-30 | $6.23 | $11.74 | 2,702,800 |
| 2025-05-29 | $6.34 | $11.87 | 1,905,000 |
| 2025-05-28 | $6.31 | $11.81 | 1,965,800 |
| 2025-05-27 | $6.44 | $12.06 | 1,786,600 |
| 2025-05-23 | $6.36 | $11.91 | 2,435,300 |
| 2025-05-22 | $6.13 | $11.47 | 2,990,400 |
| 2025-05-21 | $6.16 | $11.53 | 1,592,200 |
| 2025-05-20 | $6.11 | $11.44 | 3,649,200 |
| 2025-05-19 | $5.96 | $11.16 | 1,648,200 |
| 2025-05-16 | $6.13 | $11.47 | 4,742,600 |
| 2025-05-15 | $6.11 | $11.44 | 1,875,100 |
| 2025-05-14 | $6.30 | $11.79 | 12,623,800 |
| 2025-05-13 | $6.24 | $11.68 | 3,196,900 |
| 2025-05-12 | $6.03 | $11.29 | 7,738,100 |
| 2025-05-09 | $5.73 | $10.73 | 630,800 |
| 2025-05-08 | $5.69 | $10.65 | 642,500 |
| 2025-05-07 | $5.55 | $10.39 | 1,059,800 |
| 2025-05-06 | $5.56 | $10.41 | 454,900 |
| 2025-05-05 | $5.50 | $10.30 | 312,200 |
| 2025-05-02 | $5.66 | $10.60 | 1,031,300 |
| 2025-05-01 | $5.64 | $10.56 | 657,400 |
| 2025-04-30 | $5.68 | $10.63 | 395,300 |
| 2025-04-29 | $5.89 | $10.94 | 403,600 |
| 2025-04-28 | $5.98 | $11.11 | 554,300 |
| 2025-04-25 | $5.89 | $10.94 | 297,500 |
| 2025-04-24 | $5.88 | $10.92 | 417,600 |
| 2025-04-23 | $5.75 | $10.68 | 468,000 |
| 2025-04-22 | $5.90 | $10.96 | 360,100 |
| 2025-04-21 | $5.80 | $10.78 | 388,800 |
| 2025-04-17 | $5.94 | $11.04 | 762,200 |
| 2025-04-16 | $5.77 | $10.72 | 424,200 |
| 2025-04-15 | $5.55 | $10.31 | 133,100 |
| 2025-04-14 | $5.58 | $10.37 | 379,500 |
| 2025-04-11 | $5.55 | $10.31 | 587,100 |
| 2025-04-10 | $5.27 | $9.79 | 358,600 |
| 2025-04-09 | $5.74 | $10.66 | 357,500 |
| 2025-04-08 | $5.04 | $9.36 | 331,200 |
| 2025-04-07 | $5.35 | $9.94 | 760,700 |
| 2025-04-04 | $5.44 | $10.11 | 900,000 |
| 2025-04-03 | $6.14 | $11.41 | 1,633,000 |
| 2025-04-02 | $6.49 | $12.06 | 131,500 |
| 2025-04-01 | $6.43 | $11.95 | 95,900 |
| 2025-03-31 | $6.45 | $11.98 | 391,500 |
| 2025-03-28 | $6.49 | $11.98 | 181,500 |
| 2025-03-27 | $6.58 | $12.15 | 234,500 |
| 2025-03-26 | $6.64 | $12.26 | 361,100 |
| 2025-03-25 | $6.62 | $12.22 | 1,900,700 |
| 2025-03-24 | $6.54 | $12.07 | 629,300 |
| 2025-03-21 | $6.53 | $12.05 | 483,100 |
| 2025-03-20 | $6.53 | $12.05 | 72,300 |
| 2025-03-19 | $6.48 | $11.96 | 524,100 |
| 2025-03-18 | $6.29 | $11.61 | 366,600 |
| 2025-03-17 | $6.22 | $11.48 | 1,462,900 |
| 2025-03-14 | $6.00 | $11.08 | 718,100 |
| 2025-03-13 | $5.84 | $10.78 | 913,100 |
| 2025-03-12 | $5.95 | $10.98 | 1,548,700 |
| 2025-03-11 | $5.74 | $10.60 | 3,316,700 |
| 2025-03-10 | $5.52 | $10.19 | 1,591,800 |
| 2025-03-07 | $6.51 | $12.02 | 102,500 |
| 2025-03-06 | $6.35 | $11.72 | 158,100 |
| 2025-03-05 | $6.32 | $11.67 | 781,800 |
| 2025-03-04 | $6.35 | $11.72 | 159,000 |
| 2025-03-03 | $6.45 | $11.91 | 206,600 |
| 2025-02-28 | $6.79 | $12.53 | 119,300 |
| 2025-02-27 | $6.91 | $12.68 | 55,200 |
| 2025-02-26 | $6.87 | $12.60 | 66,200 |
| 2025-02-25 | $6.86 | $12.59 | 117,300 |
| 2025-02-24 | $6.95 | $12.75 | 29,100 |
| 2025-02-21 | $7.00 | $12.84 | 40,600 |
| 2025-02-20 | $7.09 | $13.01 | 364,100 |
| 2025-02-19 | $6.96 | $12.77 | 267,300 |
| 2025-02-18 | $6.96 | $12.77 | 244,400 |
| 2025-02-14 | $6.85 | $12.57 | 37,300 |
| 2025-02-13 | $6.87 | $12.60 | 58,200 |
| 2025-02-12 | $6.80 | $12.48 | 15,600 |
| 2025-02-11 | $6.90 | $12.66 | 223,100 |
| 2025-02-10 | $6.89 | $12.64 | 84,000 |
| 2025-02-07 | $6.84 | $12.55 | 214,500 |
| 2025-02-06 | $6.74 | $12.37 | 552,400 |
| 2025-02-05 | $6.83 | $12.53 | 243,000 |
| 2025-02-04 | $6.83 | $12.53 | 181,300 |
| 2025-02-03 | $6.56 | $12.04 | 258,000 |
| 2025-01-31 | $6.58 | $12.07 | 157,400 |
| 2025-01-30 | $6.76 | $12.33 | 46,600 |
| 2025-01-29 | $6.78 | $12.36 | 33,200 |
| 2025-01-28 | $6.73 | $12.27 | 28,700 |
| 2025-01-27 | $6.81 | $12.42 | 42,600 |
| 2025-01-24 | $6.98 | $12.73 | 32,700 |
| 2025-01-23 | $6.98 | $12.73 | 51,000 |
| 2025-01-22 | $7.04 | $12.84 | 72,000 |
| 2025-01-21 | $7.00 | $12.76 | 18,200 |
| 2025-01-17 | $6.92 | $12.62 | 33,100 |
| 2025-01-16 | $6.94 | $12.65 | 246,000 |
| 2025-01-15 | $7.19 | $13.11 | 167,000 |
| 2025-01-14 | $7.16 | $13.05 | 738,200 |
| 2025-01-13 | $7.08 | $12.91 | 795,700 |
| 2025-01-10 | $7.32 | $13.35 | 255,300 |
| 2025-01-08 | $7.28 | $13.27 | 331,200 |
| 2025-01-07 | $7.36 | $13.42 | 58,000 |
| 2025-01-06 | $7.27 | $13.26 | 317,500 |
| 2025-01-03 | $7.21 | $13.15 | 75,400 |
| 2025-01-02 | $7.21 | $13.15 | 82,900 |