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
- 2010-04-05 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 | $0.54 | $0.54 | 86,700 |
| 2025-12-30 | $0.54 | $0.54 | 55,100 |
| 2025-12-29 | $0.54 | $0.54 | 52,000 |
| 2025-12-26 | $0.55 | $0.55 | 22,600 |
| 2025-12-24 | $0.54 | $0.54 | 9,300 |
| 2025-12-23 | $0.54 | $0.54 | 43,700 |
| 2025-12-22 | $0.54 | $0.54 | 95,500 |
| 2025-12-19 | $0.58 | $0.58 | 29,100 |
| 2025-12-18 | $0.49 | $0.49 | 76,500 |
| 2025-12-17 | $0.65 | $0.65 | 73,900 |
| 2025-12-16 | $0.67 | $0.67 | 12,100 |
| 2025-12-15 | $0.50 | $0.50 | 12,854 |
| 2025-12-12 | $0.50 | $0.50 | 5,874 |
| 2025-12-11 | $0.50 | $0.50 | 33,308 |
| 2025-12-10 | $0.50 | $0.50 | 81,124 |
| 2025-12-09 | $0.50 | $0.50 | 54,038 |
| 2025-12-08 | $1.00 | $1.00 | 20,484 |
| 2025-12-05 | $1.00 | $1.00 | 16,626 |
| 2025-12-04 | $1.00 | $1.00 | 82,436 |
| 2025-12-03 | $0.50 | $0.50 | 36,890 |
| 2025-12-02 | $0.50 | $0.50 | 8,602 |
| 2025-12-01 | $0.50 | $0.50 | 22,710 |
| 2025-11-28 | $1.00 | $1.00 | 8,672 |
| 2025-11-26 | $1.00 | $1.00 | 8,354 |
| 2025-11-25 | $0.50 | $0.50 | 71,934 |
| 2025-11-24 | $1.00 | $1.00 | 12,664 |
| 2025-11-21 | $1.00 | $1.00 | 13,578 |
| 2025-11-20 | $1.00 | $1.00 | 3,904 |
| 2025-11-19 | $1.00 | $1.00 | 18,516 |
| 2025-11-18 | $1.00 | $1.00 | 55,068 |
| 2025-11-17 | $1.50 | $1.50 | 33,010 |
| 2025-11-14 | $1.00 | $1.00 | 106,248 |
| 2025-11-13 | $1.50 | $1.50 | 11,530 |
| 2025-11-12 | $1.50 | $1.50 | 10,166 |
| 2025-11-11 | $1.50 | $1.50 | 5,692 |
| 2025-11-10 | $1.50 | $1.50 | 2,402 |
| 2025-11-07 | $1.50 | $1.50 | 10,930 |
| 2025-11-06 | $1.50 | $1.50 | 886 |
| 2025-11-05 | $1.50 | $1.50 | 7,140 |
| 2025-11-04 | $1.50 | $1.50 | 6,750 |
| 2025-11-03 | $1.50 | $1.50 | 3,612 |
| 2025-10-31 | $2.00 | $2.00 | 5,948 |
| 2025-10-30 | $1.50 | $1.50 | 2,680 |
| 2025-10-29 | $1.50 | $1.50 | 13,132 |
| 2025-10-28 | $1.50 | $1.50 | 2,228 |
| 2025-10-27 | $1.50 | $1.50 | 3,868 |
| 2025-10-24 | $1.50 | $1.50 | 29,926 |
| 2025-10-23 | $1.50 | $1.50 | 47,954 |
| 2025-10-22 | $2.00 | $2.00 | 4,120 |
| 2025-10-21 | $2.00 | $2.00 | 7,266 |
| 2025-10-20 | $2.00 | $2.00 | 6,478 |
| 2025-10-17 | $2.00 | $2.00 | 6,536 |
| 2025-10-16 | $2.00 | $2.00 | 17,296 |
| 2025-10-15 | $2.00 | $2.00 | 6,484 |
| 2025-10-14 | $2.00 | $2.00 | 10,452 |
| 2025-10-13 | $2.00 | $2.00 | 11,750 |
| 2025-10-10 | $2.00 | $2.00 | 7,078 |
| 2025-10-09 | $2.00 | $2.00 | 9,534 |
| 2025-10-08 | $2.00 | $2.00 | 21,720 |
| 2025-10-07 | $2.00 | $2.00 | 7,356 |
| 2025-10-06 | $2.00 | $2.00 | 23,590 |
| 2025-10-03 | $2.00 | $2.00 | 27,046 |
| 2025-10-02 | $2.00 | $2.00 | 12,338 |
| 2025-10-01 | $2.00 | $2.00 | 6,190 |
| 2025-09-30 | $1.50 | $1.50 | 11,754 |
| 2025-09-29 | $1.50 | $1.50 | 7,464 |
| 2025-09-26 | $1.50 | $1.50 | 2,332 |
| 2025-09-25 | $2.00 | $2.00 | 5,772 |
| 2025-09-24 | $1.50 | $1.50 | 9,314 |
| 2025-09-23 | $1.50 | $1.50 | 21,096 |
| 2025-09-22 | $1.50 | $1.50 | 4,970 |
| 2025-09-19 | $1.50 | $1.50 | 12,126 |
| 2025-09-18 | $1.50 | $1.50 | 5,976 |
| 2025-09-17 | $1.50 | $1.50 | 18,048 |
| 2025-09-16 | $1.50 | $1.50 | 45,206 |
| 2025-09-15 | $1.50 | $1.50 | 69,790 |
| 2025-09-12 | $2.00 | $2.00 | 7,180 |
| 2025-09-11 | $2.00 | $2.00 | 1,544 |
| 2025-09-10 | $2.00 | $2.00 | 10,382 |
| 2025-09-09 | $2.00 | $2.00 | 3,552 |
| 2025-09-08 | $2.00 | $2.00 | 982 |
| 2025-09-05 | $2.00 | $2.00 | 5,934 |
| 2025-09-04 | $2.00 | $2.00 | 3,368 |
| 2025-09-03 | $2.00 | $2.00 | 8,774 |
| 2025-09-02 | $2.00 | $2.00 | 11,448 |
| 2025-08-29 | $2.00 | $2.00 | 3,770 |
| 2025-08-28 | $2.00 | $2.00 | 2,974 |
| 2025-08-27 | $2.00 | $2.00 | 7,700 |
| 2025-08-26 | $2.00 | $2.00 | 1,960 |
| 2025-08-25 | $2.00 | $2.00 | 14,024 |
| 2025-08-22 | $2.00 | $2.00 | 6,060 |
| 2025-08-21 | $2.00 | $2.00 | 9,844 |
| 2025-08-20 | $2.00 | $2.00 | 1,578 |
| 2025-08-19 | $2.00 | $2.00 | 14,852 |
| 2025-08-18 | $2.00 | $2.00 | 6,604 |
| 2025-08-15 | $2.00 | $2.00 | 4,394 |
| 2025-08-14 | $2.00 | $2.00 | 16,854 |
| 2025-08-13 | $2.00 | $2.00 | 10,194 |
| 2025-08-12 | $2.00 | $2.00 | 5,926 |
| 2025-08-11 | $2.00 | $2.00 | 752 |
| 2025-08-08 | $2.00 | $2.00 | 1,812 |
| 2025-08-07 | $2.00 | $2.00 | 4,822 |
| 2025-08-06 | $2.00 | $2.00 | 5,586 |
| 2025-08-05 | $2.50 | $2.50 | 5,112 |
| 2025-08-04 | $2.50 | $2.50 | 2,400 |
| 2025-08-01 | $2.50 | $2.50 | 9,156 |
| 2025-07-31 | $2.50 | $2.50 | 10,740 |
| 2025-07-30 | $2.50 | $2.50 | 1,344 |
| 2025-07-29 | $2.50 | $2.50 | 1,504 |
| 2025-07-28 | $2.50 | $2.50 | 2,852 |
| 2025-07-25 | $2.50 | $2.50 | 6,140 |
| 2025-07-24 | $3.00 | $3.00 | 5,940 |
| 2025-07-23 | $3.00 | $3.00 | 3,980 |
| 2025-07-22 | $3.00 | $3.00 | 8,390 |
| 2025-07-21 | $3.00 | $3.00 | 9,456 |
| 2025-07-18 | $3.00 | $3.00 | 4,432 |
| 2025-07-17 | $3.00 | $3.00 | 1,676 |
| 2025-07-16 | $3.00 | $3.00 | 2,412 |
| 2025-07-15 | $3.00 | $3.00 | 554 |
| 2025-07-14 | $3.00 | $3.00 | 9,762 |
| 2025-07-11 | $3.00 | $3.00 | 36,208 |
| 2025-07-10 | $2.50 | $2.50 | 7,720 |
| 2025-07-09 | $2.50 | $2.50 | 9,022 |
| 2025-07-08 | $2.50 | $2.50 | 724 |
| 2025-07-07 | $2.50 | $2.50 | 6,694 |
| 2025-07-03 | $2.50 | $2.50 | 802 |
| 2025-07-02 | $2.50 | $2.50 | 7,160 |
| 2025-07-01 | $2.50 | $2.50 | 5,030 |
| 2025-06-30 | $2.50 | $2.50 | 18,050 |
| 2025-06-27 | $2.50 | $2.50 | 6,230 |
| 2025-06-26 | $2.50 | $2.50 | 15,516 |
| 2025-06-25 | $2.00 | $2.00 | 106,190 |
| 2025-06-24 | $3.00 | $3.00 | 6,588 |
| 2025-06-23 | $3.00 | $3.00 | 6,588 |
| 2025-06-20 | $3.00 | $3.00 | 5,864 |
| 2025-06-18 | $3.00 | $3.00 | 666 |
| 2025-06-17 | $3.00 | $3.00 | 3,110 |
| 2025-06-16 | $3.00 | $3.00 | 6,170 |
| 2025-06-13 | $3.50 | $3.50 | 9,332 |
| 2025-06-12 | $3.50 | $3.50 | 5,386 |
| 2025-06-11 | $3.50 | $3.50 | 3,758 |
| 2025-06-10 | $3.50 | $3.50 | 1,958 |
| 2025-06-09 | $3.50 | $3.50 | 9,718 |
| 2025-06-06 | $3.50 | $3.50 | 4,512 |
| 2025-06-05 | $3.00 | $3.00 | 14,286 |
| 2025-06-04 | $3.00 | $3.00 | 3,792 |
| 2025-06-03 | $3.00 | $3.00 | 10,182 |
| 2025-06-02 | $3.00 | $3.00 | 2,350 |
| 2025-05-30 | $3.00 | $3.00 | 2,744 |
| 2025-05-29 | $2.50 | $2.50 | 26,248 |
| 2025-05-28 | $3.00 | $3.00 | 4,404 |
| 2025-05-27 | $3.00 | $3.00 | 1,888 |
| 2025-05-23 | $3.00 | $3.00 | 24,802 |
| 2025-05-22 | $2.50 | $2.50 | 6,934 |
| 2025-05-21 | $3.00 | $3.00 | 4,854 |
| 2025-05-20 | $2.50 | $2.50 | 14,148 |
| 2025-05-19 | $2.50 | $2.50 | 28,708 |
| 2025-05-16 | $3.00 | $3.00 | 22,312 |
| 2025-05-15 | $3.00 | $3.00 | 19,610 |
| 2025-05-14 | $3.00 | $3.00 | 175,192 |
| 2025-05-13 | $4.00 | $4.00 | 31,128 |
| 2025-05-12 | $4.50 | $4.50 | 9,142 |
| 2025-05-09 | $4.50 | $4.50 | 1,516 |
| 2025-05-08 | $4.50 | $4.50 | 2,666 |
| 2025-05-07 | $4.50 | $4.50 | 5,972 |
| 2025-05-06 | $4.50 | $4.50 | 9,494 |
| 2025-05-05 | $4.50 | $4.50 | 1,618 |
| 2025-05-02 | $4.50 | $4.50 | 7,742 |
| 2025-05-01 | $4.00 | $4.00 | 5,702 |
| 2025-04-30 | $4.50 | $4.50 | 5,850 |
| 2025-04-29 | $4.50 | $4.50 | 4,318 |
| 2025-04-28 | $4.50 | $4.50 | 2,986 |
| 2025-04-25 | $4.50 | $4.50 | 4,148 |
| 2025-04-24 | $4.50 | $4.50 | 4,504 |
| 2025-04-23 | $4.50 | $4.50 | 10,012 |
| 2025-04-22 | $4.50 | $4.50 | 7,310 |
| 2025-04-21 | $4.50 | $4.50 | 24,194 |
| 2025-04-17 | $5.00 | $5.00 | 6,148 |
| 2025-04-16 | $5.00 | $5.00 | 12,394 |
| 2025-04-15 | $5.00 | $5.00 | 9,782 |
| 2025-04-14 | $5.00 | $5.00 | 10,016 |
| 2025-04-11 | $5.00 | $5.00 | 11,514 |
| 2025-04-10 | $4.00 | $4.00 | 4,492 |
| 2025-04-09 | $3.50 | $3.50 | 2,096 |
| 2025-04-08 | $3.50 | $3.50 | 5,838 |
| 2025-04-07 | $3.50 | $3.50 | 11,226 |
| 2025-04-04 | $4.00 | $4.00 | 12,148 |
| 2025-04-03 | $4.50 | $4.50 | 7,102 |
| 2025-04-02 | $4.00 | $4.00 | 9,804 |
| 2025-04-01 | $4.00 | $4.00 | 3,606 |
| 2025-03-31 | $4.00 | $4.00 | 13,410 |
| 2025-03-28 | $4.00 | $4.00 | 22,028 |
| 2025-03-27 | $4.00 | $4.00 | 15,150 |
| 2025-03-26 | $4.00 | $4.00 | 2,480 |
| 2025-03-25 | $4.50 | $4.50 | 3,282 |
| 2025-03-24 | $4.50 | $4.50 | 16,160 |
| 2025-03-21 | $4.50 | $4.50 | 8,460 |
| 2025-03-20 | $4.50 | $4.50 | 12,776 |
| 2025-03-19 | $5.00 | $5.00 | 6,730 |
| 2025-03-18 | $5.00 | $5.00 | 1,360 |
| 2025-03-17 | $5.00 | $5.00 | 13,926 |
| 2025-03-14 | $4.50 | $4.50 | 11,560 |
| 2025-03-13 | $4.50 | $4.50 | 13,220 |
| 2025-03-12 | $4.00 | $4.00 | 8,372 |
| 2025-03-11 | $4.00 | $4.00 | 10,988 |
| 2025-03-10 | $3.50 | $3.50 | 10,832 |
| 2025-03-07 | $3.50 | $3.50 | 8,262 |
| 2025-03-06 | $3.50 | $3.50 | 5,084 |
| 2025-03-05 | $3.50 | $3.50 | 23,062 |
| 2025-03-04 | $4.00 | $4.00 | 14,860 |
| 2025-03-03 | $3.50 | $3.50 | 4,812 |
| 2025-02-28 | $3.50 | $3.50 | 2,306 |
| 2025-02-27 | $3.50 | $3.50 | 19,282 |
| 2025-02-26 | $3.50 | $3.50 | 10,108 |
| 2025-02-25 | $3.50 | $3.50 | 41,462 |
| 2025-02-24 | $4.00 | $4.00 | 17,898 |
| 2025-02-21 | $4.50 | $4.50 | 81,280 |
| 2025-02-20 | $5.00 | $5.00 | 14,568 |
| 2025-02-19 | $5.00 | $5.00 | 11,650 |
| 2025-02-18 | $5.50 | $5.50 | 17,532 |
| 2025-02-14 | $5.50 | $5.50 | 9,192 |
| 2025-02-13 | $5.00 | $5.00 | 8,614 |
| 2025-02-12 | $5.00 | $5.00 | 9,856 |
| 2025-02-11 | $5.00 | $5.00 | 16,012 |
| 2025-02-10 | $5.00 | $5.00 | 29,064 |
| 2025-02-07 | $5.50 | $5.50 | 10,182 |
| 2025-02-06 | $5.00 | $5.00 | 42,764 |
| 2025-02-05 | $5.00 | $5.00 | 68,516 |
| 2025-02-04 | $6.50 | $6.50 | 28,056 |
| 2025-02-03 | $6.00 | $6.00 | 11,694 |
| 2025-01-31 | $6.50 | $6.50 | 22,470 |
| 2025-01-30 | $7.00 | $7.00 | 11,134 |
| 2025-01-29 | $7.00 | $7.00 | 12,276 |
| 2025-01-28 | $7.50 | $7.50 | 5,832 |
| 2025-01-27 | $7.00 | $7.00 | 20,786 |
| 2025-01-24 | $7.50 | $7.50 | 12,918 |
| 2025-01-23 | $7.50 | $7.50 | 10,558 |
| 2025-01-22 | $7.50 | $7.50 | 13,046 |
| 2025-01-21 | $7.50 | $7.50 | 28,180 |
| 2025-01-17 | $6.50 | $6.50 | 1,152 |
| 2025-01-16 | $6.50 | $6.50 | 1,990 |
| 2025-01-15 | $7.00 | $7.00 | 2,046 |
| 2025-01-14 | $7.00 | $7.00 | 4,466 |
| 2025-01-13 | $6.50 | $6.50 | 804 |
| 2025-01-10 | $6.50 | $6.50 | 3,502 |
| 2025-01-08 | $6.50 | $6.50 | 8,400 |
| 2025-01-07 | $6.50 | $6.50 | 5,616 |
| 2025-01-06 | $6.50 | $6.50 | 3,460 |
| 2025-01-03 | $6.50 | $6.50 | 3,954 |
| 2025-01-02 | $6.50 | $6.50 | 10,520 |