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
- 1994-02-24 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 | $3.03 | $3.03 | 13,300 |
| 2025-12-30 | $3.04 | $3.04 | 30,100 |
| 2025-12-29 | $2.98 | $2.98 | 180,600 |
| 2025-12-26 | $3.08 | $3.08 | 32,600 |
| 2025-12-24 | $3.07 | $3.07 | 28,700 |
| 2025-12-23 | $2.97 | $2.97 | 15,700 |
| 2025-12-22 | $3.08 | $3.08 | 149,900 |
| 2025-12-19 | $2.85 | $2.85 | 53,400 |
| 2025-12-18 | $3.05 | $3.05 | 260,500 |
| 2025-12-17 | $3.03 | $3.03 | 48,600 |
| 2025-12-16 | $2.90 | $2.90 | 300,800 |
| 2025-12-15 | $2.80 | $2.80 | 97,200 |
| 2025-12-12 | $2.76 | $2.76 | 145,200 |
| 2025-12-11 | $2.73 | $2.73 | 215,900 |
| 2025-12-10 | $2.36 | $2.36 | 87,600 |
| 2025-12-09 | $2.40 | $2.40 | 12,500 |
| 2025-12-08 | $2.45 | $2.45 | 20,400 |
| 2025-12-05 | $2.38 | $2.38 | 27,600 |
| 2025-12-04 | $2.41 | $2.41 | 21,600 |
| 2025-12-03 | $2.39 | $2.39 | 23,800 |
| 2025-12-02 | $2.41 | $2.41 | 11,500 |
| 2025-12-01 | $2.38 | $2.38 | 39,900 |
| 2025-11-28 | $2.38 | $2.38 | 8,900 |
| 2025-11-26 | $2.38 | $2.38 | 3,900 |
| 2025-11-25 | $2.35 | $2.35 | 10,000 |
| 2025-11-24 | $2.33 | $2.33 | 5,400 |
| 2025-11-21 | $2.39 | $2.39 | 40,100 |
| 2025-11-20 | $2.33 | $2.33 | 33,600 |
| 2025-11-19 | $2.38 | $2.38 | 23,500 |
| 2025-11-18 | $2.43 | $2.43 | 31,800 |
| 2025-11-17 | $2.34 | $2.34 | 24,500 |
| 2025-11-14 | $2.29 | $2.29 | 13,600 |
| 2025-11-13 | $2.32 | $2.32 | 51,000 |
| 2025-11-12 | $2.40 | $2.40 | 25,400 |
| 2025-11-11 | $2.46 | $2.46 | 23,400 |
| 2025-11-10 | $2.40 | $2.40 | 8,200 |
| 2025-11-07 | $2.51 | $2.51 | 10,300 |
| 2025-11-06 | $2.52 | $2.52 | 96,800 |
| 2025-11-05 | $2.45 | $2.45 | 39,300 |
| 2025-11-04 | $2.43 | $2.43 | 59,200 |
| 2025-11-03 | $2.41 | $2.41 | 16,200 |
| 2025-10-31 | $2.40 | $2.40 | 52,000 |
| 2025-10-30 | $2.43 | $2.43 | 6,500 |
| 2025-10-29 | $2.45 | $2.45 | 92,400 |
| 2025-10-28 | $2.38 | $2.38 | 19,100 |
| 2025-10-27 | $2.25 | $2.25 | 115,400 |
| 2025-10-24 | $2.23 | $2.23 | 145,400 |
| 2025-10-23 | $2.30 | $2.30 | 98,600 |
| 2025-10-22 | $2.30 | $2.30 | 80,600 |
| 2025-10-21 | $2.37 | $2.37 | 17,800 |
| 2025-10-20 | $2.40 | $2.40 | 45,000 |
| 2025-10-17 | $2.39 | $2.39 | 33,300 |
| 2025-10-16 | $2.39 | $2.39 | 70,900 |
| 2025-10-15 | $2.47 | $2.47 | 22,900 |
| 2025-10-14 | $2.45 | $2.45 | 42,500 |
| 2025-10-13 | $2.39 | $2.39 | 84,600 |
| 2025-10-10 | $2.35 | $2.35 | 93,800 |
| 2025-10-09 | $2.37 | $2.37 | 52,400 |
| 2025-10-08 | $2.38 | $2.38 | 91,900 |
| 2025-10-07 | $2.47 | $2.47 | 112,100 |
| 2025-10-06 | $2.37 | $2.37 | 230,900 |
| 2025-10-03 | $2.32 | $2.32 | 124,700 |
| 2025-10-02 | $2.30 | $2.30 | 172,500 |
| 2025-10-01 | $2.22 | $2.22 | 502,600 |
| 2025-09-30 | $1.97 | $1.97 | 28,800 |
| 2025-09-29 | $1.94 | $1.94 | 20,800 |
| 2025-09-26 | $1.87 | $1.87 | 77,300 |
| 2025-09-25 | $1.82 | $1.82 | 24,000 |
| 2025-09-24 | $1.82 | $1.82 | 88,300 |
| 2025-09-23 | $1.82 | $1.82 | 255,700 |
| 2025-09-22 | $1.80 | $1.80 | 132,900 |
| 2025-09-19 | $1.82 | $1.82 | 251,900 |
| 2025-09-18 | $1.67 | $1.67 | 1,685,700 |
| 2025-09-17 | $1.66 | $1.66 | 1,071,200 |
| 2025-09-16 | $1.65 | $1.65 | 372,600 |
| 2025-09-15 | $1.65 | $1.65 | 934,100 |
| 2025-09-12 | $1.66 | $1.66 | 2,323,700 |
| 2025-09-11 | $1.60 | $1.60 | 22,600 |
| 2025-09-10 | $1.54 | $1.54 | 59,300 |
| 2025-09-09 | $1.51 | $1.51 | 222,700 |
| 2025-09-08 | $1.48 | $1.48 | 118,000 |
| 2025-09-05 | $1.54 | $1.54 | 182,000 |
| 2025-09-04 | $1.60 | $1.60 | 1,235,800 |
| 2025-09-03 | $1.64 | $1.64 | 16,200 |
| 2025-09-02 | $1.61 | $1.61 | 37,300 |
| 2025-08-29 | $1.63 | $1.63 | 50,600 |
| 2025-08-28 | $1.62 | $1.62 | 55,200 |
| 2025-08-27 | $1.65 | $1.65 | 10,800 |
| 2025-08-26 | $1.65 | $1.65 | 1,014,200 |
| 2025-08-25 | $1.65 | $1.65 | 8,700 |
| 2025-08-22 | $1.67 | $1.67 | 33,700 |
| 2025-08-21 | $1.69 | $1.69 | 30,000 |
| 2025-08-20 | $1.67 | $1.67 | 2,000 |
| 2025-08-19 | $1.67 | $1.67 | 6,200 |
| 2025-08-18 | $1.65 | $1.65 | 19,300 |
| 2025-08-15 | $1.69 | $1.69 | 126,300 |
| 2025-08-14 | $1.64 | $1.64 | 39,900 |
| 2025-08-13 | $1.64 | $1.64 | 32,800 |
| 2025-08-12 | $1.63 | $1.63 | 34,400 |
| 2025-08-11 | $1.61 | $1.61 | 11,200 |
| 2025-08-08 | $1.60 | $1.60 | 7,500 |
| 2025-08-07 | $1.59 | $1.59 | 19,700 |
| 2025-08-06 | $1.60 | $1.60 | 5,900 |
| 2025-08-05 | $1.61 | $1.61 | 14,700 |
| 2025-08-04 | $1.60 | $1.60 | 9,900 |
| 2025-08-01 | $1.60 | $1.60 | 31,600 |
| 2025-07-31 | $1.64 | $1.64 | 19,600 |
| 2025-07-30 | $1.64 | $1.64 | 186,100 |
| 2025-07-29 | $1.61 | $1.61 | 23,800 |
| 2025-07-28 | $1.60 | $1.60 | 35,500 |
| 2025-07-25 | $1.66 | $1.66 | 27,000 |
| 2025-07-24 | $1.66 | $1.66 | 31,700 |
| 2025-07-23 | $1.64 | $1.64 | 16,200 |
| 2025-07-22 | $1.64 | $1.64 | 19,700 |
| 2025-07-21 | $1.65 | $1.65 | 54,400 |
| 2025-07-18 | $1.68 | $1.68 | 20,500 |
| 2025-07-17 | $1.61 | $1.61 | 101,300 |
| 2025-07-16 | $1.63 | $1.63 | 33,700 |
| 2025-07-15 | $1.60 | $1.60 | 22,600 |
| 2025-07-14 | $1.62 | $1.62 | 112,800 |
| 2025-07-11 | $1.56 | $1.56 | 83,500 |
| 2025-07-10 | $1.57 | $1.57 | 168,700 |
| 2025-07-09 | $1.53 | $1.53 | 36,900 |
| 2025-07-08 | $1.47 | $1.47 | 118,900 |
| 2025-07-07 | $1.55 | $1.55 | 192,100 |
| 2025-07-03 | $1.48 | $1.48 | 29,700 |
| 2025-07-02 | $1.51 | $1.51 | 31,600 |
| 2025-07-01 | $1.47 | $1.47 | 24,000 |
| 2025-06-30 | $1.48 | $1.48 | 27,300 |
| 2025-06-27 | $1.49 | $1.49 | 19,800 |
| 2025-06-26 | $1.50 | $1.50 | 62,600 |
| 2025-06-25 | $1.48 | $1.48 | 8,500 |
| 2025-06-24 | $1.51 | $1.51 | 67,200 |
| 2025-06-23 | $1.52 | $1.52 | 34,400 |
| 2025-06-20 | $1.48 | $1.48 | 15,800 |
| 2025-06-18 | $1.50 | $1.50 | 42,200 |
| 2025-06-17 | $1.53 | $1.53 | 7,500 |
| 2025-06-16 | $1.53 | $1.53 | 13,100 |
| 2025-06-13 | $1.58 | $1.58 | 57,700 |
| 2025-06-12 | $1.53 | $1.53 | 8,400 |
| 2025-06-11 | $1.53 | $1.53 | 2,000 |
| 2025-06-10 | $1.52 | $1.52 | 2,700 |
| 2025-06-09 | $1.51 | $1.51 | 500 |
| 2025-06-06 | $1.53 | $1.53 | 30,100 |
| 2025-06-05 | $1.63 | $1.63 | 15,800 |
| 2025-06-04 | $1.57 | $1.57 | 12,700 |
| 2025-06-03 | $1.57 | $1.57 | 24,500 |
| 2025-06-02 | $1.50 | $1.50 | 12,100 |
| 2025-05-30 | $1.52 | $1.52 | 24,200 |
| 2025-05-29 | $1.50 | $1.50 | 18,100 |
| 2025-05-28 | $1.50 | $1.50 | 6,600 |
| 2025-05-27 | $1.52 | $1.52 | 32,300 |
| 2025-05-23 | $1.51 | $1.51 | 29,700 |
| 2025-05-22 | $1.59 | $1.59 | 33,400 |
| 2025-05-21 | $1.60 | $1.60 | 35,800 |
| 2025-05-20 | $1.40 | $1.40 | 17,000 |
| 2025-05-19 | $1.38 | $1.38 | 4,500 |
| 2025-05-16 | $1.38 | $1.38 | 13,500 |
| 2025-05-15 | $1.42 | $1.42 | 52,400 |
| 2025-05-14 | $1.45 | $1.45 | 69,300 |
| 2025-05-13 | $1.50 | $1.50 | 55,000 |
| 2025-05-12 | $1.56 | $1.56 | 29,700 |
| 2025-05-09 | $1.56 | $1.56 | 8,700 |
| 2025-05-08 | $1.60 | $1.60 | 7,800 |
| 2025-05-07 | $1.57 | $1.57 | 13,600 |
| 2025-05-06 | $1.58 | $1.58 | 13,200 |
| 2025-05-05 | $1.60 | $1.60 | 39,600 |
| 2025-05-02 | $1.59 | $1.59 | 2,300 |
| 2025-05-01 | $1.60 | $1.60 | 65,100 |
| 2025-04-30 | $1.49 | $1.49 | 50,600 |
| 2025-04-29 | $1.50 | $1.50 | 25,800 |
| 2025-04-28 | $1.43 | $1.43 | 3,200 |
| 2025-04-25 | $1.38 | $1.38 | 14,400 |
| 2025-04-24 | $1.49 | $1.49 | 5,500 |
| 2025-04-23 | $1.52 | $1.52 | 23,200 |
| 2025-04-22 | $1.58 | $1.58 | 1,300 |
| 2025-04-21 | $1.55 | $1.55 | 17,900 |
| 2025-04-17 | $1.59 | $1.59 | 3,700 |
| 2025-04-16 | $1.57 | $1.57 | 8,200 |
| 2025-04-15 | $1.50 | $1.50 | 5,900 |
| 2025-04-14 | $1.47 | $1.47 | 15,700 |
| 2025-04-11 | $1.50 | $1.50 | 2,100 |
| 2025-04-10 | $1.49 | $1.49 | 15,200 |
| 2025-04-09 | $1.50 | $1.50 | 49,400 |
| 2025-04-08 | $1.45 | $1.45 | 56,000 |
| 2025-04-07 | $1.41 | $1.41 | 52,100 |
| 2025-04-04 | $1.46 | $1.46 | 121,000 |
| 2025-04-03 | $1.63 | $1.63 | 7,400 |
| 2025-04-02 | $1.63 | $1.63 | 11,100 |
| 2025-04-01 | $1.62 | $1.62 | 15,700 |
| 2025-03-31 | $1.70 | $1.70 | 15,900 |
| 2025-03-28 | $1.76 | $1.76 | 13,500 |
| 2025-03-27 | $1.77 | $1.77 | 8,500 |
| 2025-03-26 | $1.75 | $1.75 | 500 |
| 2025-03-25 | $1.72 | $1.72 | 30,500 |
| 2025-03-24 | $1.77 | $1.77 | 73,400 |
| 2025-03-21 | $1.76 | $1.76 | 193,200 |
| 2025-03-20 | $1.75 | $1.75 | 63,100 |
| 2025-03-19 | $1.67 | $1.67 | 121,100 |
| 2025-03-18 | $1.60 | $1.60 | 164,300 |
| 2025-03-17 | $1.59 | $1.59 | 67,100 |
| 2025-03-14 | $1.45 | $1.45 | 89,100 |
| 2025-03-13 | $1.47 | $1.47 | 12,700 |
| 2025-03-12 | $1.49 | $1.49 | 47,200 |
| 2025-03-11 | $1.40 | $1.40 | 50,900 |
| 2025-03-10 | $1.41 | $1.41 | 60,500 |
| 2025-03-07 | $1.48 | $1.48 | 32,000 |
| 2025-03-06 | $1.50 | $1.50 | 37,700 |
| 2025-03-05 | $1.50 | $1.50 | 27,400 |
| 2025-03-04 | $1.56 | $1.56 | 9,400 |
| 2025-03-03 | $1.55 | $1.55 | 36,600 |
| 2025-02-28 | $1.52 | $1.52 | 31,100 |
| 2025-02-27 | $1.56 | $1.56 | 16,000 |
| 2025-02-26 | $1.51 | $1.51 | 165,200 |
| 2025-02-25 | $1.60 | $1.60 | 2,600 |
| 2025-02-24 | $1.63 | $1.63 | 31,900 |
| 2025-02-21 | $1.70 | $1.70 | 7,300 |
| 2025-02-20 | $1.70 | $1.70 | 12,000 |
| 2025-02-19 | $1.68 | $1.68 | 22,200 |
| 2025-02-18 | $1.73 | $1.73 | 27,200 |
| 2025-02-14 | $1.72 | $1.72 | 13,500 |
| 2025-02-13 | $1.72 | $1.72 | 9,000 |
| 2025-02-12 | $1.71 | $1.71 | 22,200 |
| 2025-02-11 | $1.65 | $1.65 | 8,000 |
| 2025-02-10 | $1.67 | $1.67 | 31,800 |
| 2025-02-07 | $1.69 | $1.69 | 25,100 |
| 2025-02-06 | $1.68 | $1.68 | 17,600 |
| 2025-02-05 | $1.70 | $1.70 | 17,100 |
| 2025-02-04 | $1.68 | $1.68 | 81,000 |
| 2025-02-03 | $1.73 | $1.73 | 3,400 |
| 2025-01-31 | $1.70 | $1.70 | 20,900 |
| 2025-01-30 | $1.72 | $1.72 | 7,200 |
| 2025-01-29 | $1.67 | $1.67 | 32,700 |
| 2025-01-28 | $1.70 | $1.70 | 45,600 |
| 2025-01-27 | $1.79 | $1.79 | 12,300 |
| 2025-01-24 | $1.74 | $1.74 | 37,700 |
| 2025-01-23 | $1.73 | $1.73 | 9,100 |
| 2025-01-22 | $1.70 | $1.70 | 29,400 |
| 2025-01-21 | $1.77 | $1.77 | 11,900 |
| 2025-01-17 | $1.83 | $1.83 | 29,300 |
| 2025-01-16 | $1.82 | $1.82 | 36,700 |
| 2025-01-15 | $1.81 | $1.81 | 91,300 |
| 2025-01-14 | $1.77 | $1.77 | 180,800 |
| 2025-01-13 | $1.74 | $1.74 | 82,300 |
| 2025-01-10 | $1.74 | $1.74 | 58,100 |
| 2025-01-08 | $1.72 | $1.72 | 24,500 |
| 2025-01-07 | $1.70 | $1.70 | 21,500 |
| 2025-01-06 | $1.72 | $1.72 | 361,000 |
| 2025-01-03 | $1.74 | $1.74 | 122,500 |
| 2025-01-02 | $1.83 | $1.83 | 42,500 |