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
- 2009-02-13 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 | $3.06 | $3.06 | 68,400 |
| 2025-12-30 | $3.15 | $3.15 | 86,200 |
| 2025-12-29 | $3.15 | $3.15 | 160,100 |
| 2025-12-26 | $3.44 | $3.44 | 221,000 |
| 2025-12-24 | $3.11 | $3.11 | 57,000 |
| 2025-12-23 | $3.34 | $3.34 | 279,900 |
| 2025-12-22 | $3.20 | $3.20 | 548,700 |
| 2025-12-19 | $2.38 | $2.38 | 148,900 |
| 2025-12-18 | $2.07 | $2.07 | 121,800 |
| 2025-12-17 | $1.97 | $1.97 | 47,800 |
| 2025-12-16 | $1.81 | $1.81 | 28,800 |
| 2025-12-15 | $1.89 | $1.89 | 13,000 |
| 2025-12-12 | $1.90 | $1.90 | 20,800 |
| 2025-12-11 | $1.95 | $1.95 | 62,800 |
| 2025-12-10 | $1.85 | $1.85 | 116,800 |
| 2025-12-09 | $1.95 | $1.95 | 53,000 |
| 2025-12-08 | $1.94 | $1.94 | 19,100 |
| 2025-12-05 | $2.02 | $2.02 | 56,700 |
| 2025-12-04 | $2.02 | $2.02 | 18,500 |
| 2025-12-03 | $2.08 | $2.08 | 65,200 |
| 2025-12-02 | $2.00 | $2.00 | 47,200 |
| 2025-12-01 | $2.15 | $2.15 | 99,300 |
| 2025-11-28 | $1.95 | $1.95 | 42,800 |
| 2025-11-26 | $1.74 | $1.74 | 15,000 |
| 2025-11-25 | $1.67 | $1.67 | 6,700 |
| 2025-11-24 | $1.64 | $1.64 | 31,800 |
| 2025-11-21 | $1.59 | $1.59 | 14,700 |
| 2025-11-20 | $1.65 | $1.65 | 7,200 |
| 2025-11-19 | $1.66 | $1.66 | 4,000 |
| 2025-11-18 | $1.58 | $1.58 | 5,000 |
| 2025-11-17 | $1.52 | $1.52 | 40,600 |
| 2025-11-14 | $1.63 | $1.63 | 13,000 |
| 2025-11-13 | $1.67 | $1.67 | 20,700 |
| 2025-11-12 | $1.82 | $1.82 | 19,200 |
| 2025-11-11 | $1.63 | $1.63 | 29,400 |
| 2025-11-10 | $1.74 | $1.74 | 139,400 |
| 2025-11-07 | $1.43 | $1.43 | 62,000 |
| 2025-11-06 | $1.40 | $1.40 | 62,700 |
| 2025-11-05 | $1.45 | $1.45 | 40,000 |
| 2025-11-04 | $1.54 | $1.54 | 36,000 |
| 2025-11-03 | $1.61 | $1.61 | 21,000 |
| 2025-10-31 | $1.78 | $1.78 | 13,600 |
| 2025-10-30 | $1.76 | $1.76 | 40,100 |
| 2025-10-29 | $1.70 | $1.70 | 19,000 |
| 2025-10-28 | $1.67 | $1.67 | 52,500 |
| 2025-10-27 | $1.61 | $1.61 | 33,900 |
| 2025-10-24 | $1.78 | $1.78 | 75,900 |
| 2025-10-23 | $1.74 | $1.74 | 33,200 |
| 2025-10-22 | $1.67 | $1.67 | 27,900 |
| 2025-10-21 | $1.67 | $1.67 | 53,700 |
| 2025-10-20 | $1.81 | $1.81 | 24,000 |
| 2025-10-17 | $1.80 | $1.80 | 169,600 |
| 2025-10-16 | $2.01 | $2.01 | 61,800 |
| 2025-10-15 | $2.08 | $2.08 | 45,400 |
| 2025-10-14 | $2.12 | $2.12 | 31,700 |
| 2025-10-13 | $2.29 | $2.29 | 24,800 |
| 2025-10-10 | $2.02 | $2.02 | 54,700 |
| 2025-10-09 | $2.13 | $2.13 | 56,500 |
| 2025-10-08 | $2.24 | $2.24 | 118,700 |
| 2025-10-07 | $2.18 | $2.18 | 57,100 |
| 2025-10-06 | $2.09 | $2.09 | 131,900 |
| 2025-10-03 | $1.99 | $1.99 | 304,400 |
| 2025-10-02 | $1.51 | $1.51 | 67,300 |
| 2025-10-01 | $1.55 | $1.55 | 19,400 |
| 2025-09-30 | $1.56 | $1.56 | 22,600 |
| 2025-09-29 | $1.58 | $1.58 | 151,900 |
| 2025-09-26 | $1.40 | $1.40 | 49,800 |
| 2025-09-25 | $1.37 | $1.37 | 61,500 |
| 2025-09-24 | $1.24 | $1.24 | 47,000 |
| 2025-09-23 | $1.26 | $1.26 | 80,000 |
| 2025-09-22 | $1.31 | $1.31 | 111,800 |
| 2025-09-19 | $1.28 | $1.28 | 153,000 |
| 2025-09-18 | $1.27 | $1.27 | 56,300 |
| 2025-09-17 | $1.29 | $1.29 | 73,200 |
| 2025-09-16 | $1.34 | $1.34 | 22,500 |
| 2025-09-15 | $1.41 | $1.41 | 36,800 |
| 2025-09-12 | $1.41 | $1.41 | 54,900 |
| 2025-09-11 | $1.47 | $1.47 | 86,100 |
| 2025-09-10 | $1.53 | $1.53 | 57,400 |
| 2025-09-09 | $1.56 | $1.56 | 63,000 |
| 2025-09-08 | $1.56 | $1.56 | 28,600 |
| 2025-09-05 | $1.47 | $1.47 | 46,800 |
| 2025-09-04 | $1.30 | $1.30 | 27,100 |
| 2025-09-03 | $1.29 | $1.29 | 120,300 |
| 2025-09-02 | $1.20 | $1.20 | 124,200 |
| 2025-08-29 | $1.19 | $1.19 | 53,200 |
| 2025-08-28 | $1.20 | $1.20 | 76,600 |
| 2025-08-27 | $1.19 | $1.19 | 16,500 |
| 2025-08-26 | $1.20 | $1.20 | 97,100 |
| 2025-08-25 | $1.23 | $1.23 | 23,300 |
| 2025-08-22 | $1.28 | $1.28 | 8,100 |
| 2025-08-21 | $1.18 | $1.18 | 3,200 |
| 2025-08-20 | $1.19 | $1.19 | 23,100 |
| 2025-08-19 | $1.19 | $1.19 | 11,900 |
| 2025-08-18 | $1.27 | $1.27 | 1,300 |
| 2025-08-15 | $1.29 | $1.29 | 1,600 |
| 2025-08-14 | $1.30 | $1.30 | 900 |
| 2025-08-13 | $1.31 | $1.31 | 13,300 |
| 2025-08-12 | $1.32 | $1.32 | 22,800 |
| 2025-08-11 | $1.33 | $1.33 | 9,600 |
| 2025-08-08 | $1.35 | $1.35 | 18,900 |
| 2025-08-07 | $1.30 | $1.30 | 18,000 |
| 2025-08-06 | $1.30 | $1.30 | 28,200 |
| 2025-08-05 | $1.30 | $1.30 | 2,400 |
| 2025-08-04 | $1.29 | $1.29 | 31,600 |
| 2025-08-01 | $1.26 | $1.26 | 17,000 |
| 2025-07-31 | $1.27 | $1.27 | 13,500 |
| 2025-07-30 | $1.31 | $1.31 | 6,400 |
| 2025-07-29 | $1.37 | $1.37 | 14,500 |
| 2025-07-28 | $1.40 | $1.40 | 3,500 |
| 2025-07-25 | $1.37 | $1.37 | 16,600 |
| 2025-07-24 | $1.37 | $1.37 | 68,400 |
| 2025-07-23 | $1.36 | $1.36 | 35,100 |
| 2025-07-22 | $1.33 | $1.33 | 45,800 |
| 2025-07-21 | $1.37 | $1.37 | 55,900 |
| 2025-07-18 | $1.35 | $1.35 | 49,400 |
| 2025-07-17 | $1.41 | $1.41 | 25,200 |
| 2025-07-16 | $1.34 | $1.34 | 23,400 |
| 2025-07-15 | $1.38 | $1.38 | 28,500 |
| 2025-07-14 | $1.48 | $1.48 | 66,800 |
| 2025-07-11 | $1.41 | $1.41 | 13,400 |
| 2025-07-10 | $1.39 | $1.39 | 18,700 |
| 2025-07-09 | $1.37 | $1.37 | 16,400 |
| 2025-07-08 | $1.35 | $1.35 | 8,100 |
| 2025-07-07 | $1.35 | $1.35 | 57,900 |
| 2025-07-03 | $1.20 | $1.20 | 16,100 |
| 2025-07-02 | $1.17 | $1.17 | 43,100 |
| 2025-07-01 | $1.15 | $1.15 | 32,400 |
| 2025-06-30 | $1.08 | $1.08 | 9,300 |
| 2025-06-27 | $1.02 | $1.02 | 44,000 |
| 2025-06-26 | $1.15 | $1.15 | 18,200 |
| 2025-06-25 | $1.13 | $1.13 | 10,300 |
| 2025-06-24 | $1.12 | $1.12 | 50,700 |
| 2025-06-23 | $1.13 | $1.13 | 27,500 |
| 2025-06-20 | $1.13 | $1.13 | 66,700 |
| 2025-06-18 | $1.16 | $1.16 | 15,100 |
| 2025-06-17 | $1.18 | $1.18 | 85,300 |
| 2025-06-16 | $1.08 | $1.08 | 22,600 |
| 2025-06-13 | $1.11 | $1.11 | 6,100 |
| 2025-06-12 | $1.12 | $1.12 | 26,300 |
| 2025-06-11 | $1.10 | $1.10 | 18,100 |
| 2025-06-10 | $1.11 | $1.11 | 9,500 |
| 2025-06-09 | $1.05 | $1.05 | 44,300 |
| 2025-06-06 | $1.01 | $1.01 | 50,500 |
| 2025-06-05 | $1.05 | $1.05 | 136,800 |
| 2025-06-04 | $0.85 | $0.85 | 4,000 |
| 2025-06-03 | $0.84 | $0.84 | 3,800 |
| 2025-06-02 | $0.81 | $0.81 | 42,400 |
| 2025-05-30 | $0.83 | $0.83 | 10,900 |
| 2025-05-29 | $0.79 | $0.79 | 4,200 |
| 2025-05-28 | $0.83 | $0.83 | 11,000 |
| 2025-05-27 | $0.80 | $0.80 | 74,400 |
| 2025-05-23 | $0.73 | $0.73 | 69,600 |
| 2025-05-22 | $0.67 | $0.67 | 18,700 |
| 2025-05-21 | $0.70 | $0.70 | 27,400 |
| 2025-05-20 | $0.67 | $0.67 | 21,700 |
| 2025-05-19 | $0.62 | $0.62 | 24,500 |
| 2025-05-16 | $0.67 | $0.67 | 11,000 |
| 2025-05-15 | $0.68 | $0.68 | 32,500 |
| 2025-05-14 | $0.70 | $0.70 | 6,600 |
| 2025-05-13 | $0.72 | $0.72 | 7,000 |
| 2025-05-12 | $0.69 | $0.69 | 2,300 |
| 2025-05-09 | $0.70 | $0.70 | 1,000 |
| 2025-05-08 | $0.74 | $0.74 | 4,600 |
| 2025-05-07 | $0.69 | $0.69 | 8,800 |
| 2025-05-06 | $0.70 | $0.70 | 26,400 |
| 2025-05-05 | $0.74 | $0.74 | 15,600 |
| 2025-05-02 | $0.70 | $0.70 | 19,400 |
| 2025-05-01 | $0.65 | $0.65 | 500 |
| 2025-04-30 | $0.69 | $0.69 | 33,900 |
| 2025-04-29 | $0.67 | $0.67 | 19,600 |
| 2025-04-28 | $0.70 | $0.70 | 19,200 |
| 2025-04-25 | $0.72 | $0.72 | 16,000 |
| 2025-04-24 | $0.70 | $0.70 | 22,800 |
| 2025-04-23 | $0.70 | $0.70 | 22,200 |
| 2025-04-22 | $0.73 | $0.73 | 17,000 |
| 2025-04-21 | $0.70 | $0.70 | 15,300 |
| 2025-04-17 | $0.69 | $0.69 | 10,500 |
| 2025-04-16 | $0.72 | $0.72 | 10,600 |
| 2025-04-15 | $0.68 | $0.68 | 22,900 |
| 2025-04-14 | $0.68 | $0.68 | 11,400 |
| 2025-04-11 | $0.69 | $0.69 | 29,300 |
| 2025-04-10 | $0.60 | $0.60 | 0 |
| 2025-04-09 | $0.60 | $0.60 | 39,600 |
| 2025-04-08 | $0.61 | $0.61 | 67,500 |
| 2025-04-07 | $0.67 | $0.67 | 11,100 |
| 2025-04-04 | $0.66 | $0.66 | 3,900 |
| 2025-04-03 | $0.73 | $0.73 | 8,100 |
| 2025-04-02 | $0.72 | $0.72 | 13,000 |
| 2025-04-01 | $0.74 | $0.74 | 23,200 |
| 2025-03-31 | $0.72 | $0.72 | 3,600 |
| 2025-03-28 | $0.74 | $0.74 | 23,700 |
| 2025-03-27 | $0.75 | $0.75 | 27,200 |
| 2025-03-26 | $0.79 | $0.79 | 7,700 |
| 2025-03-25 | $0.79 | $0.79 | 20,900 |
| 2025-03-24 | $0.81 | $0.81 | 28,600 |
| 2025-03-21 | $0.81 | $0.81 | 32,300 |
| 2025-03-20 | $0.85 | $0.85 | 18,300 |
| 2025-03-19 | $0.84 | $0.84 | 10,400 |
| 2025-03-18 | $0.82 | $0.82 | 17,300 |
| 2025-03-17 | $0.86 | $0.86 | 126,200 |
| 2025-03-14 | $0.84 | $0.84 | 29,400 |
| 2025-03-13 | $0.80 | $0.80 | 9,400 |
| 2025-03-12 | $0.82 | $0.82 | 46,900 |
| 2025-03-11 | $0.79 | $0.79 | 31,500 |
| 2025-03-10 | $0.77 | $0.77 | 33,000 |
| 2025-03-07 | $0.80 | $0.80 | 8,900 |
| 2025-03-06 | $0.83 | $0.83 | 69,000 |
| 2025-03-05 | $0.77 | $0.77 | 19,900 |
| 2025-03-04 | $0.71 | $0.71 | 40,600 |
| 2025-03-03 | $0.70 | $0.70 | 8,400 |
| 2025-02-28 | $0.73 | $0.73 | 4,000 |
| 2025-02-27 | $0.74 | $0.74 | 17,900 |
| 2025-02-26 | $0.69 | $0.69 | 2,200 |
| 2025-02-25 | $0.70 | $0.70 | 11,500 |
| 2025-02-24 | $0.73 | $0.73 | 22,000 |
| 2025-02-21 | $0.74 | $0.74 | 51,600 |
| 2025-02-20 | $0.74 | $0.74 | 4,400 |
| 2025-02-19 | $0.76 | $0.76 | 2,700 |
| 2025-02-18 | $0.80 | $0.80 | 77,200 |
| 2025-02-14 | $0.80 | $0.80 | 32,100 |
| 2025-02-13 | $0.83 | $0.83 | 12,100 |
| 2025-02-12 | $0.81 | $0.81 | 34,300 |
| 2025-02-11 | $0.81 | $0.81 | 3,800 |
| 2025-02-10 | $0.86 | $0.86 | 30,600 |
| 2025-02-07 | $0.86 | $0.86 | 17,400 |
| 2025-02-06 | $0.88 | $0.88 | 29,100 |
| 2025-02-05 | $0.82 | $0.82 | 0 |
| 2025-02-04 | $0.82 | $0.82 | 13,000 |
| 2025-02-03 | $0.80 | $0.80 | 4,000 |
| 2025-01-31 | $0.84 | $0.84 | 37,000 |
| 2025-01-30 | $0.82 | $0.82 | 41,200 |
| 2025-01-29 | $0.80 | $0.80 | 18,700 |
| 2025-01-28 | $0.84 | $0.84 | 5,100 |
| 2025-01-27 | $0.81 | $0.81 | 5,400 |
| 2025-01-24 | $0.89 | $0.89 | 10,700 |
| 2025-01-23 | $0.93 | $0.93 | 11,300 |
| 2025-01-22 | $0.96 | $0.96 | 2,000 |
| 2025-01-21 | $0.93 | $0.93 | 22,000 |
| 2025-01-17 | $0.96 | $0.96 | 4,000 |
| 2025-01-16 | $0.99 | $0.99 | 0 |
| 2025-01-15 | $0.99 | $0.99 | 39,300 |
| 2025-01-14 | $0.99 | $0.99 | 70,400 |
| 2025-01-13 | $0.99 | $0.99 | 159,500 |
| 2025-01-10 | $0.94 | $0.94 | 131,500 |
| 2025-01-08 | $0.80 | $0.80 | 34,000 |
| 2025-01-07 | $0.73 | $0.73 | 5,300 |
| 2025-01-06 | $0.72 | $0.72 | 38,300 |
| 2025-01-03 | $0.67 | $0.67 | 10,000 |
| 2025-01-02 | $0.58 | $0.58 | 1,500 |