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
- 1999-05-11 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 | $2.70 | $3.49 | 900 |
| 2025-12-30 | $2.65 | $3.42 | 10,800 |
| 2025-12-29 | $2.51 | $3.24 | 3,500 |
| 2025-12-26 | $2.75 | $3.55 | 0 |
| 2025-12-24 | $2.75 | $3.55 | 0 |
| 2025-12-23 | $2.75 | $3.55 | 0 |
| 2025-12-22 | $2.75 | $3.55 | 0 |
| 2025-12-19 | $2.75 | $3.55 | 0 |
| 2025-12-18 | $2.75 | $3.55 | 100 |
| 2025-12-17 | $2.70 | $3.49 | 0 |
| 2025-12-16 | $2.70 | $3.49 | 100 |
| 2025-12-15 | $2.70 | $3.49 | 3,300 |
| 2025-12-12 | $2.47 | $3.19 | 1,000 |
| 2025-12-11 | $2.51 | $3.24 | 300 |
| 2025-12-10 | $2.38 | $3.07 | 5,000 |
| 2025-12-09 | $2.49 | $3.22 | 1,300 |
| 2025-12-08 | $2.53 | $3.27 | 500 |
| 2025-12-05 | $2.67 | $3.45 | 10,600 |
| 2025-12-04 | $2.65 | $3.42 | 7,900 |
| 2025-12-03 | $2.50 | $3.23 | 600 |
| 2025-12-02 | $2.37 | $3.06 | 27,300 |
| 2025-12-01 | $2.30 | $2.97 | 3,400 |
| 2025-11-28 | $2.35 | $3.03 | 0 |
| 2025-11-26 | $2.35 | $3.03 | 8,400 |
| 2025-11-25 | $2.38 | $3.07 | 2,000 |
| 2025-11-24 | $2.38 | $3.07 | 29,100 |
| 2025-11-21 | $2.40 | $3.10 | 4,900 |
| 2025-11-20 | $2.43 | $3.14 | 0 |
| 2025-11-19 | $2.43 | $3.14 | 1,000 |
| 2025-11-18 | $2.46 | $3.18 | 4,600 |
| 2025-11-17 | $2.48 | $3.20 | 1,000 |
| 2025-11-14 | $2.50 | $3.23 | 1,100 |
| 2025-11-13 | $2.42 | $3.12 | 200 |
| 2025-11-12 | $2.42 | $3.12 | 2,200 |
| 2025-11-11 | $2.55 | $3.29 | 7,500 |
| 2025-11-10 | $2.92 | $3.77 | 600 |
| 2025-11-07 | $2.98 | $3.85 | 4,800 |
| 2025-11-06 | $2.95 | $3.81 | 4,300 |
| 2025-11-05 | $2.85 | $3.68 | 21,000 |
| 2025-11-04 | $2.66 | $3.43 | 0 |
| 2025-11-03 | $2.66 | $3.43 | 0 |
| 2025-10-31 | $2.66 | $3.43 | 1,000 |
| 2025-10-30 | $2.70 | $3.49 | 500 |
| 2025-10-29 | $2.71 | $3.50 | 1,000 |
| 2025-10-28 | $2.70 | $3.49 | 4,000 |
| 2025-10-27 | $2.71 | $3.50 | 300 |
| 2025-10-24 | $2.70 | $3.49 | 500 |
| 2025-10-23 | $2.65 | $3.42 | 0 |
| 2025-10-22 | $2.65 | $3.42 | 100 |
| 2025-10-21 | $2.65 | $3.42 | 0 |
| 2025-10-20 | $2.65 | $3.42 | 4,800 |
| 2025-10-17 | $2.55 | $3.29 | 100 |
| 2025-10-16 | $2.60 | $3.36 | 200 |
| 2025-10-15 | $2.56 | $3.31 | 2,300 |
| 2025-10-14 | $2.50 | $3.23 | 0 |
| 2025-10-13 | $2.50 | $3.23 | 300 |
| 2025-10-10 | $2.48 | $3.20 | 2,500 |
| 2025-10-09 | $2.42 | $3.12 | 3,800 |
| 2025-10-08 | $2.43 | $3.14 | 0 |
| 2025-10-07 | $2.43 | $3.14 | 1,300 |
| 2025-10-06 | $2.45 | $3.16 | 2,000 |
| 2025-10-03 | $2.43 | $3.14 | 2,200 |
| 2025-10-02 | $2.44 | $3.15 | 2,500 |
| 2025-10-01 | $2.44 | $3.15 | 0 |
| 2025-09-30 | $2.44 | $3.15 | 300 |
| 2025-09-29 | $2.45 | $3.16 | 10,300 |
| 2025-09-26 | $2.39 | $3.09 | 4,800 |
| 2025-09-25 | $2.49 | $3.22 | 46,500 |
| 2025-09-24 | $2.12 | $2.74 | 2,800 |
| 2025-09-23 | $2.23 | $2.88 | 1,900 |
| 2025-09-22 | $2.29 | $2.96 | 2,000 |
| 2025-09-19 | $2.33 | $3.01 | 0 |
| 2025-09-18 | $2.33 | $3.01 | 0 |
| 2025-09-17 | $2.33 | $3.01 | 0 |
| 2025-09-16 | $2.33 | $3.01 | 0 |
| 2025-09-15 | $2.33 | $3.01 | 0 |
| 2025-09-12 | $2.33 | $3.01 | 0 |
| 2025-09-11 | $2.33 | $3.01 | 0 |
| 2025-09-10 | $2.33 | $3.01 | 500 |
| 2025-09-09 | $2.16 | $2.79 | 400 |
| 2025-09-08 | $2.16 | $2.79 | 4,000 |
| 2025-09-05 | $2.18 | $2.81 | 0 |
| 2025-09-04 | $2.18 | $2.81 | 1,000 |
| 2025-09-03 | $2.18 | $2.81 | 2,900 |
| 2025-09-02 | $2.07 | $2.67 | 28,200 |
| 2025-08-29 | $2.06 | $2.66 | 2,400 |
| 2025-08-28 | $2.17 | $2.80 | 7,600 |
| 2025-08-27 | $2.30 | $2.97 | 3,300 |
| 2025-08-26 | $2.25 | $2.91 | 7,800 |
| 2025-08-25 | $2.25 | $2.91 | 18,800 |
| 2025-08-22 | $2.30 | $2.97 | 2,200 |
| 2025-08-21 | $2.35 | $3.03 | 1,400 |
| 2025-08-20 | $2.35 | $3.03 | 0 |
| 2025-08-19 | $2.35 | $3.03 | 11,600 |
| 2025-08-18 | $2.30 | $2.97 | 600 |
| 2025-08-15 | $2.30 | $2.97 | 300 |
| 2025-08-14 | $2.40 | $3.10 | 1,200 |
| 2025-08-13 | $2.40 | $3.10 | 20,300 |
| 2025-08-12 | $2.40 | $3.10 | 3,300 |
| 2025-08-11 | $2.36 | $3.05 | 0 |
| 2025-08-08 | $2.36 | $3.05 | 3,100 |
| 2025-08-07 | $2.40 | $3.10 | 84,600 |
| 2025-08-06 | $2.45 | $3.16 | 36,500 |
| 2025-08-05 | $2.40 | $3.10 | 1,400 |
| 2025-08-04 | $2.41 | $3.11 | 36,600 |
| 2025-08-01 | $2.45 | $3.16 | 200 |
| 2025-07-31 | $2.40 | $3.10 | 0 |
| 2025-07-30 | $2.40 | $3.10 | 43,500 |
| 2025-07-29 | $2.49 | $3.22 | 5,500 |
| 2025-07-28 | $2.48 | $3.20 | 26,200 |
| 2025-07-25 | $2.35 | $3.03 | 2,400 |
| 2025-07-24 | $2.40 | $3.10 | 16,100 |
| 2025-07-23 | $2.45 | $3.16 | 2,100 |
| 2025-07-22 | $2.40 | $3.10 | 5,300 |
| 2025-07-21 | $2.40 | $3.10 | 39,900 |
| 2025-07-18 | $2.35 | $3.03 | 24,000 |
| 2025-07-17 | $2.33 | $3.01 | 400 |
| 2025-07-16 | $2.40 | $3.10 | 6,400 |
| 2025-07-15 | $2.29 | $2.96 | 6,300 |
| 2025-07-14 | $2.30 | $2.97 | 12,600 |
| 2025-07-11 | $2.43 | $3.14 | 0 |
| 2025-07-10 | $2.43 | $3.14 | 2,100 |
| 2025-07-09 | $2.43 | $3.14 | 1,100 |
| 2025-07-08 | $2.45 | $3.16 | 6,400 |
| 2025-07-07 | $2.39 | $3.09 | 5,700 |
| 2025-07-03 | $2.50 | $3.23 | 1,200 |
| 2025-07-02 | $2.45 | $3.16 | 3,400 |
| 2025-07-01 | $2.50 | $3.23 | 100 |
| 2025-06-30 | $2.53 | $3.27 | 2,200 |
| 2025-06-27 | $2.50 | $3.23 | 1,200 |
| 2025-06-26 | $2.48 | $3.20 | 1,000 |
| 2025-06-25 | $2.50 | $3.23 | 0 |
| 2025-06-24 | $2.50 | $3.23 | 3,700 |
| 2025-06-23 | $2.57 | $3.32 | 0 |
| 2025-06-20 | $2.57 | $3.32 | 400 |
| 2025-06-18 | $2.47 | $3.19 | 300 |
| 2025-06-17 | $2.50 | $3.23 | 4,500 |
| 2025-06-16 | $2.47 | $3.19 | 0 |
| 2025-06-13 | $2.47 | $3.19 | 2,900 |
| 2025-06-12 | $2.44 | $3.15 | 0 |
| 2025-06-11 | $2.44 | $3.15 | 100 |
| 2025-06-10 | $2.40 | $3.10 | 1,200 |
| 2025-06-09 | $2.54 | $3.28 | 0 |
| 2025-06-06 | $2.54 | $3.28 | 0 |
| 2025-06-05 | $2.54 | $3.28 | 500 |
| 2025-06-04 | $2.54 | $3.28 | 900 |
| 2025-06-03 | $2.44 | $3.15 | 0 |
| 2025-06-02 | $2.44 | $3.15 | 0 |
| 2025-05-30 | $2.44 | $3.15 | 0 |
| 2025-05-29 | $2.44 | $3.15 | 0 |
| 2025-05-28 | $2.44 | $3.15 | 600 |
| 2025-05-27 | $2.45 | $3.16 | 200 |
| 2025-05-23 | $2.45 | $3.16 | 1,100 |
| 2025-05-22 | $2.21 | $2.85 | 46,900 |
| 2025-05-21 | $2.39 | $3.09 | 1,500 |
| 2025-05-20 | $2.47 | $3.19 | 1,000 |
| 2025-05-19 | $2.47 | $3.19 | 2,100 |
| 2025-05-16 | $2.45 | $3.16 | 0 |
| 2025-05-15 | $2.45 | $3.16 | 0 |
| 2025-05-14 | $2.45 | $3.16 | 1,100 |
| 2025-05-13 | $2.42 | $3.12 | 0 |
| 2025-05-12 | $2.42 | $3.12 | 47,100 |
| 2025-05-09 | $2.45 | $3.16 | 55,800 |
| 2025-05-08 | $2.59 | $3.34 | 15,900 |
| 2025-05-07 | $2.52 | $3.25 | 700 |
| 2025-05-06 | $2.45 | $3.16 | 11,800 |
| 2025-05-05 | $2.69 | $3.47 | 0 |
| 2025-05-02 | $2.69 | $3.47 | 100 |
| 2025-05-01 | $2.46 | $3.18 | 0 |
| 2025-04-30 | $2.46 | $3.18 | 2,500 |
| 2025-04-29 | $2.57 | $3.32 | 600 |
| 2025-04-28 | $2.60 | $3.36 | 0 |
| 2025-04-25 | $2.60 | $3.36 | 900 |
| 2025-04-24 | $2.52 | $3.25 | 0 |
| 2025-04-23 | $2.52 | $3.25 | 6,200 |
| 2025-04-22 | $2.60 | $3.36 | 5,700 |
| 2025-04-21 | $2.81 | $3.63 | 0 |
| 2025-04-17 | $2.81 | $3.63 | 0 |
| 2025-04-16 | $2.81 | $3.63 | 0 |
| 2025-04-15 | $2.81 | $3.63 | 0 |
| 2025-04-14 | $2.81 | $3.63 | 2,000 |
| 2025-04-11 | $2.60 | $3.36 | 0 |
| 2025-04-10 | $2.60 | $3.36 | 200 |
| 2025-04-09 | $2.45 | $3.16 | 7,100 |
| 2025-04-08 | $2.50 | $3.23 | 5,900 |
| 2025-04-07 | $2.58 | $3.33 | 16,200 |
| 2025-04-04 | $2.65 | $3.42 | 12,300 |
| 2025-04-03 | $2.74 | $3.54 | 23,400 |
| 2025-04-02 | $2.72 | $3.51 | 100 |
| 2025-04-01 | $2.60 | $3.36 | 13,200 |
| 2025-03-31 | $2.75 | $3.55 | 1,600 |
| 2025-03-28 | $2.62 | $3.38 | 1,000 |
| 2025-03-27 | $2.69 | $3.47 | 8,000 |
| 2025-03-26 | $2.70 | $3.49 | 0 |
| 2025-03-25 | $2.70 | $3.49 | 0 |
| 2025-03-24 | $2.70 | $3.49 | 500 |
| 2025-03-21 | $2.70 | $3.49 | 3,200 |
| 2025-03-20 | $2.70 | $3.49 | 4,900 |
| 2025-03-19 | $2.65 | $3.42 | 100 |
| 2025-03-18 | $2.65 | $3.42 | 2,200 |
| 2025-03-17 | $2.69 | $3.47 | 1,600 |
| 2025-03-14 | $2.65 | $3.42 | 200 |
| 2025-03-13 | $2.65 | $3.42 | 0 |
| 2025-03-12 | $2.65 | $3.42 | 2,100 |
| 2025-03-11 | $2.59 | $3.34 | 500 |
| 2025-03-10 | $2.62 | $3.38 | 12,300 |
| 2025-03-07 | $2.70 | $3.49 | 0 |
| 2025-03-06 | $2.70 | $3.49 | 4,000 |
| 2025-03-05 | $2.60 | $3.36 | 6,000 |
| 2025-03-04 | $2.72 | $3.51 | 6,900 |
| 2025-03-03 | $2.75 | $3.55 | 0 |
| 2025-02-28 | $2.75 | $3.55 | 100 |
| 2025-02-27 | $2.83 | $3.65 | 5,400 |
| 2025-02-26 | $2.75 | $3.55 | 700 |
| 2025-02-25 | $2.66 | $3.43 | 900 |
| 2025-02-24 | $2.95 | $3.81 | 200 |
| 2025-02-21 | $2.88 | $3.72 | 2,300 |
| 2025-02-20 | $2.81 | $3.63 | 1,700 |
| 2025-02-19 | $2.89 | $3.73 | 800 |
| 2025-02-18 | $2.93 | $3.78 | 800 |
| 2025-02-14 | $2.88 | $3.72 | 1,700 |
| 2025-02-13 | $2.88 | $3.72 | 0 |
| 2025-02-12 | $2.88 | $3.72 | 700 |
| 2025-02-11 | $2.85 | $3.68 | 2,100 |
| 2025-02-10 | $2.89 | $3.73 | 1,300 |
| 2025-02-07 | $2.89 | $3.73 | 4,400 |
| 2025-02-06 | $2.70 | $3.49 | 23,500 |
| 2025-02-05 | $2.96 | $3.82 | 1,500 |
| 2025-02-04 | $3.00 | $3.87 | 0 |
| 2025-02-03 | $3.00 | $3.87 | 0 |
| 2025-01-31 | $3.00 | $3.87 | 4,000 |
| 2025-01-30 | $2.86 | $3.69 | 1,100 |
| 2025-01-29 | $2.84 | $3.67 | 4,800 |
| 2025-01-28 | $2.85 | $3.68 | 100 |
| 2025-01-27 | $3.00 | $3.87 | 400 |
| 2025-01-24 | $3.00 | $3.87 | 0 |
| 2025-01-23 | $3.00 | $3.87 | 4,900 |
| 2025-01-22 | $2.87 | $3.71 | 200 |
| 2025-01-21 | $3.00 | $3.87 | 0 |
| 2025-01-17 | $3.00 | $3.87 | 0 |
| 2025-01-16 | $3.00 | $3.87 | 200 |
| 2025-01-15 | $3.00 | $3.87 | 0 |
| 2025-01-14 | $3.00 | $3.87 | 14,800 |
| 2025-01-13 | $2.95 | $3.81 | 700 |
| 2025-01-10 | $3.00 | $3.87 | 1,900 |
| 2025-01-08 | $3.12 | $4.03 | 0 |
| 2025-01-07 | $3.12 | $4.03 | 0 |
| 2025-01-06 | $3.12 | $4.03 | 1,700 |
| 2025-01-03 | $3.00 | $3.87 | 6,300 |
| 2025-01-02 | $3.03 | $3.91 | 0 |