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
- 2009-11-18 to 2026-08-28
- 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 | $5.40 | $5.40 | 0 |
| 2025-12-30 | $5.40 | $5.40 | 166 |
| 2025-12-29 | $6.00 | $6.00 | 407 |
| 2025-12-26 | $5.43 | $5.43 | 488 |
| 2025-12-24 | $5.65 | $5.65 | 0 |
| 2025-12-23 | $5.65 | $5.65 | 0 |
| 2025-12-22 | $5.65 | $5.65 | 126 |
| 2025-12-19 | $5.63 | $5.63 | 1,425 |
| 2025-12-18 | $5.95 | $5.95 | 838 |
| 2025-12-17 | $6.33 | $6.33 | 3,625 |
| 2025-12-16 | $6.20 | $6.20 | 2,602 |
| 2025-12-15 | $6.20 | $6.20 | 3,843 |
| 2025-12-12 | $5.66 | $5.66 | 3,824 |
| 2025-12-11 | $5.94 | $5.94 | 6,871 |
| 2025-12-10 | $4.18 | $4.18 | 2,033 |
| 2025-12-09 | $3.82 | $3.82 | 0 |
| 2025-12-08 | $3.82 | $3.82 | 0 |
| 2025-12-05 | $3.82 | $3.82 | 0 |
| 2025-12-04 | $3.82 | $3.82 | 0 |
| 2025-12-03 | $3.82 | $3.82 | 0 |
| 2025-12-02 | $3.82 | $3.82 | 0 |
| 2025-12-01 | $3.82 | $3.82 | 323 |
| 2025-11-28 | $3.83 | $3.83 | 381 |
| 2025-11-26 | $3.83 | $3.83 | 862 |
| 2025-11-25 | $3.50 | $3.50 | 322 |
| 2025-11-24 | $3.55 | $3.55 | 301 |
| 2025-11-21 | $3.95 | $3.95 | 0 |
| 2025-11-20 | $3.95 | $3.95 | 819 |
| 2025-11-19 | $4.13 | $4.13 | 0 |
| 2025-11-18 | $4.13 | $4.13 | 630 |
| 2025-11-17 | $3.95 | $3.95 | 0 |
| 2025-11-14 | $3.95 | $3.95 | 903 |
| 2025-11-13 | $3.77 | $3.77 | 750 |
| 2025-11-12 | $3.50 | $3.50 | 4,215 |
| 2025-11-11 | $4.65 | $4.65 | 0 |
| 2025-11-10 | $4.65 | $4.65 | 2,814 |
| 2025-11-07 | $4.65 | $4.65 | 0 |
| 2025-11-06 | $4.65 | $4.65 | 0 |
| 2025-11-05 | $4.65 | $4.65 | 262 |
| 2025-11-04 | $4.37 | $4.37 | 1,711 |
| 2025-11-03 | $4.50 | $4.50 | 516 |
| 2025-10-31 | $4.06 | $4.06 | 0 |
| 2025-10-30 | $4.06 | $4.06 | 770 |
| 2025-10-29 | $5.01 | $5.01 | 821 |
| 2025-10-28 | $5.00 | $5.00 | 321 |
| 2025-10-27 | $4.75 | $4.75 | 0 |
| 2025-10-24 | $4.75 | $4.75 | 0 |
| 2025-10-23 | $4.75 | $4.75 | 215 |
| 2025-10-22 | $4.75 | $4.75 | 1,703 |
| 2025-10-21 | $4.30 | $4.30 | 767 |
| 2025-10-20 | $4.57 | $4.57 | 269 |
| 2025-10-17 | $4.56 | $4.56 | 0 |
| 2025-10-16 | $4.56 | $4.56 | 0 |
| 2025-10-15 | $4.56 | $4.56 | 3,448 |
| 2025-10-14 | $5.06 | $5.06 | 1,160 |
| 2025-10-13 | $5.00 | $5.00 | 310 |
| 2025-10-10 | $5.00 | $5.00 | 1,902 |
| 2025-10-09 | $5.03 | $5.03 | 0 |
| 2025-10-08 | $5.03 | $5.03 | 3,752 |
| 2025-10-07 | $5.35 | $5.35 | 1,007 |
| 2025-10-06 | $5.01 | $5.01 | 2,434 |
| 2025-10-03 | $5.50 | $5.50 | 249 |
| 2025-10-02 | $5.87 | $5.87 | 4,429 |
| 2025-10-01 | $5.80 | $5.80 | 1,152 |
| 2025-09-30 | $5.98 | $5.98 | 0 |
| 2025-09-29 | $5.98 | $5.98 | 6,965 |
| 2025-09-26 | $5.50 | $5.50 | 101 |
| 2025-09-25 | $5.50 | $5.50 | 0 |
| 2025-09-24 | $5.50 | $5.50 | 728 |
| 2025-09-23 | $6.00 | $6.00 | 8,337 |
| 2025-09-22 | $5.50 | $5.50 | 2,104 |
| 2025-09-19 | $5.36 | $5.36 | 16,844 |
| 2025-09-18 | $5.60 | $5.60 | 322 |
| 2025-09-17 | $5.83 | $5.83 | 2,377 |
| 2025-09-16 | $5.82 | $5.82 | 923 |
| 2025-09-15 | $5.90 | $5.90 | 560 |
| 2025-09-12 | $5.60 | $5.60 | 250 |
| 2025-09-11 | $5.91 | $5.91 | 788 |
| 2025-09-10 | $5.90 | $5.90 | 0 |
| 2025-09-09 | $5.90 | $5.90 | 1,294 |
| 2025-09-08 | $5.50 | $5.50 | 410 |
| 2025-09-05 | $5.94 | $5.94 | 1,307 |
| 2025-09-04 | $6.00 | $6.00 | 2,248 |
| 2025-09-03 | $6.00 | $6.00 | 0 |
| 2025-09-02 | $6.00 | $6.00 | 6,358 |
| 2025-08-29 | $6.00 | $6.00 | 8,801 |
| 2025-08-28 | $6.02 | $6.02 | 2,044 |
| 2025-08-27 | $9.04 | $9.04 | 773 |
| 2025-08-26 | $7.76 | $7.76 | 4,136 |
| 2025-08-25 | $7.00 | $7.00 | 899 |
| 2025-08-22 | $8.50 | $8.50 | 503 |
| 2025-08-21 | $9.07 | $9.07 | 726 |
| 2025-08-20 | $9.16 | $9.16 | 790 |
| 2025-08-19 | $10.00 | $10.00 | 1,028 |
| 2025-08-18 | $11.50 | $11.50 | 1,006 |
| 2025-08-15 | $12.50 | $12.50 | 961 |
| 2025-08-14 | $10.50 | $10.50 | 802 |
| 2025-08-13 | $9.56 | $9.56 | 847 |
| 2025-08-12 | $10.00 | $10.00 | 1,304 |
| 2025-08-11 | $10.00 | $10.00 | 2,393 |
| 2025-08-08 | $10.00 | $10.00 | 5,249 |
| 2025-08-07 | $12.50 | $12.50 | 3,465 |
| 2025-08-06 | $11.00 | $11.00 | 7,224 |
| 2025-08-05 | $9.09 | $9.09 | 2,080 |
| 2025-08-04 | $8.40 | $8.40 | 14,086 |
| 2025-08-01 | $12.00 | $12.00 | 31,138 |
| 2025-07-31 | $7.95 | $7.95 | 14,353 |
| 2025-07-30 | $6.20 | $6.20 | 9,344 |
| 2025-07-29 | $5.06 | $5.06 | 3,310 |
| 2025-07-28 | $4.49 | $4.49 | 4,420 |
| 2025-07-25 | $4.34 | $4.34 | 899 |
| 2025-07-24 | $4.22 | $4.22 | 0 |
| 2025-07-23 | $4.22 | $4.22 | 2,261 |
| 2025-07-22 | $4.20 | $4.20 | 1,112 |
| 2025-07-21 | $4.07 | $4.07 | 606 |
| 2025-07-18 | $3.98 | $3.98 | 3,607 |
| 2025-07-17 | $4.00 | $4.00 | 1,752 |
| 2025-07-16 | $4.40 | $4.40 | 1,013 |
| 2025-07-15 | $4.00 | $4.00 | 431 |
| 2025-07-14 | $3.98 | $3.98 | 7,084 |
| 2025-07-11 | $4.08 | $4.08 | 2,714 |
| 2025-07-10 | $3.59 | $3.59 | 2,995 |
| 2025-07-09 | $3.79 | $3.79 | 7,650 |
| 2025-07-08 | $2.80 | $2.80 | 838 |
| 2025-07-07 | $2.30 | $2.30 | 8,614 |
| 2025-07-03 | $3.30 | $3.30 | 1,922 |
| 2025-07-02 | $2.53 | $2.53 | 1,456 |
| 2025-07-01 | $2.99 | $2.99 | 2,497 |
| 2025-06-30 | $2.40 | $2.40 | 4,750 |
| 2025-06-27 | $2.51 | $2.51 | 2,252 |
| 2025-06-26 | $2.90 | $2.90 | 6,769 |
| 2025-06-25 | $1.65 | $1.65 | 4,446 |
| 2025-06-24 | $1.60 | $1.60 | 3,245 |
| 2025-06-23 | $1.50 | $1.50 | 4,520 |
| 2025-06-20 | $1.80 | $1.80 | 1,856 |
| 2025-06-18 | $1.52 | $1.52 | 560 |
| 2025-06-17 | $2.05 | $2.05 | 3,786 |
| 2025-06-16 | $2.90 | $2.90 | 22,377 |
| 2025-06-13 | $0.68 | $0.68 | 1,457 |
| 2025-06-12 | $0.68 | $0.68 | 1,509 |
| 2025-06-11 | $0.65 | $0.65 | 14,768 |
| 2025-06-10 | $0.40 | $0.40 | 13,316 |
| 2025-06-09 | $0.51 | $0.51 | 447 |
| 2025-06-06 | $0.60 | $0.60 | 103 |
| 2025-06-05 | $0.61 | $0.61 | 2,379 |
| 2025-06-04 | $0.42 | $0.42 | 3,599 |
| 2025-06-03 | $0.66 | $0.66 | 3,313 |
| 2025-06-02 | $0.66 | $0.66 | 1,345 |
| 2025-05-30 | $0.67 | $0.67 | 1,528 |
| 2025-05-29 | $0.44 | $0.44 | 0 |
| 2025-05-28 | $0.44 | $0.44 | 0 |
| 2025-05-27 | $0.44 | $0.44 | 708 |
| 2025-05-23 | $0.20 | $0.20 | 0 |
| 2025-05-22 | $0.20 | $0.20 | 0 |
| 2025-05-21 | $0.20 | $0.20 | 0 |
| 2025-05-20 | $0.20 | $0.20 | 0 |
| 2025-05-19 | $0.20 | $0.20 | 0 |
| 2025-05-16 | $0.20 | $0.20 | 4,000 |
| 2025-05-15 | $0.56 | $0.56 | 0 |
| 2025-05-14 | $0.56 | $0.56 | 0 |
| 2025-05-13 | $0.56 | $0.56 | 0 |
| 2025-05-12 | $0.56 | $0.56 | 0 |
| 2025-05-09 | $0.56 | $0.56 | 0 |
| 2025-05-08 | $0.56 | $0.56 | 1,314 |
| 2025-05-07 | $0.69 | $0.69 | 240 |
| 2025-05-06 | $0.69 | $0.69 | 806 |
| 2025-05-05 | $0.15 | $0.15 | 0 |
| 2025-05-02 | $0.15 | $0.15 | 0 |
| 2025-05-01 | $0.15 | $0.15 | 0 |
| 2025-04-30 | $0.15 | $0.15 | 6,369 |
| 2025-04-29 | $0.57 | $0.57 | 0 |
| 2025-04-28 | $0.57 | $0.57 | 805 |
| 2025-04-25 | $0.55 | $0.55 | 0 |
| 2025-04-24 | $0.55 | $0.55 | 0 |
| 2025-04-23 | $0.55 | $0.55 | 0 |
| 2025-04-22 | $0.55 | $0.55 | 0 |
| 2025-04-21 | $0.55 | $0.55 | 1,641 |
| 2025-04-17 | $0.63 | $0.63 | 172 |
| 2025-04-16 | $0.67 | $0.67 | 322 |
| 2025-04-15 | $0.70 | $0.70 | 189 |
| 2025-04-14 | $0.51 | $0.51 | 0 |
| 2025-04-11 | $0.51 | $0.51 | 0 |
| 2025-04-10 | $0.51 | $0.51 | 0 |
| 2025-04-09 | $0.51 | $0.51 | 0 |
| 2025-04-08 | $0.51 | $0.51 | 301 |
| 2025-04-07 | $0.51 | $0.51 | 0 |
| 2025-04-04 | $0.51 | $0.51 | 0 |
| 2025-04-03 | $0.51 | $0.51 | 321 |
| 2025-04-02 | $0.51 | $0.51 | 232 |
| 2025-04-01 | $0.51 | $0.51 | 0 |
| 2025-03-31 | $0.51 | $0.51 | 0 |
| 2025-03-28 | $0.51 | $0.51 | 966 |
| 2025-03-27 | $0.51 | $0.51 | 1,579 |
| 2025-03-26 | $0.12 | $0.12 | 0 |
| 2025-03-25 | $0.12 | $0.12 | 0 |
| 2025-03-24 | $0.12 | $0.12 | 0 |
| 2025-03-21 | $0.12 | $0.12 | 674 |
| 2025-03-20 | $0.12 | $0.12 | 0 |
| 2025-03-19 | $0.12 | $0.12 | 924 |
| 2025-03-18 | $0.17 | $0.17 | 1,326 |
| 2025-03-17 | $0.49 | $0.49 | 1,299 |
| 2025-03-14 | $0.50 | $0.50 | 567 |
| 2025-03-13 | $0.70 | $0.70 | 0 |
| 2025-03-12 | $0.70 | $0.70 | 180 |
| 2025-03-11 | $0.63 | $0.63 | 720 |
| 2025-03-10 | $0.50 | $0.50 | 0 |
| 2025-03-07 | $0.50 | $0.50 | 1,461 |
| 2025-03-06 | $0.70 | $0.70 | 3,195 |
| 2025-03-05 | $0.86 | $0.86 | 165 |
| 2025-03-04 | $0.80 | $0.80 | 0 |
| 2025-03-03 | $0.80 | $0.80 | 245 |
| 2025-02-28 | $1.10 | $1.10 | 58 |
| 2025-02-27 | $0.90 | $0.90 | 1,517 |
| 2025-02-26 | $1.10 | $1.10 | 5 |
| 2025-02-25 | $1.10 | $1.10 | 15 |
| 2025-02-24 | $1.10 | $1.10 | 75 |
| 2025-02-21 | $0.90 | $0.90 | 1,575 |
| 2025-02-20 | $0.90 | $0.90 | 211 |
| 2025-02-19 | $0.94 | $0.94 | 0 |
| 2025-02-18 | $0.94 | $0.94 | 0 |
| 2025-02-14 | $0.94 | $0.94 | 0 |
| 2025-02-13 | $0.94 | $0.94 | 2,163 |
| 2025-02-12 | $1.10 | $1.10 | 536 |
| 2025-02-11 | $1.00 | $1.00 | 459 |
| 2025-02-10 | $1.10 | $1.10 | 0 |
| 2025-02-07 | $1.10 | $1.10 | 859 |
| 2025-02-06 | $1.06 | $1.06 | 357 |
| 2025-02-05 | $1.00 | $1.00 | 45 |
| 2025-02-04 | $1.05 | $1.05 | 288 |
| 2025-02-03 | $1.10 | $1.10 | 42 |
| 2025-01-31 | $1.10 | $1.10 | 574 |
| 2025-01-30 | $1.28 | $1.28 | 72 |
| 2025-01-29 | $1.20 | $1.20 | 344 |
| 2025-01-28 | $1.20 | $1.20 | 334 |
| 2025-01-27 | $1.10 | $1.10 | 874 |
| 2025-01-24 | $1.26 | $1.26 | 1,495 |
| 2025-01-23 | $1.30 | $1.30 | 3,005 |
| 2025-01-22 | $1.50 | $1.50 | 18,204 |
| 2025-01-21 | $0.45 | $0.45 | 0 |
| 2025-01-17 | $0.45 | $0.45 | 0 |
| 2025-01-16 | $0.45 | $0.45 | 300 |
| 2025-01-15 | $0.45 | $0.45 | 1,559 |
| 2025-01-14 | $0.56 | $0.56 | 6 |
| 2025-01-13 | $0.50 | $0.50 | 5,433 |
| 2025-01-10 | $0.47 | $0.47 | 40 |
| 2025-01-08 | $0.45 | $0.45 | 0 |
| 2025-01-07 | $0.45 | $0.45 | 0 |
| 2025-01-06 | $0.45 | $0.45 | 521 |
| 2025-01-03 | $0.50 | $0.50 | 0 |
| 2025-01-02 | $0.50 | $0.50 | 210 |