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
- 2009-07-24 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 | $1.10 | $1.11 | 13,755 |
| 2025-12-30 | $1.46 | $1.47 | 0 |
| 2025-12-29 | $1.46 | $1.47 | 20 |
| 2025-12-26 | $1.46 | $1.47 | 0 |
| 2025-12-24 | $1.46 | $1.47 | 0 |
| 2025-12-23 | $1.46 | $1.47 | 0 |
| 2025-12-22 | $1.46 | $1.47 | 385 |
| 2025-12-19 | $1.46 | $1.47 | 2,100 |
| 2025-12-18 | $1.50 | $1.51 | 0 |
| 2025-12-17 | $1.50 | $1.51 | 601 |
| 2025-12-16 | $1.50 | $1.51 | 548 |
| 2025-12-15 | $1.50 | $1.51 | 249 |
| 2025-12-12 | $1.48 | $1.49 | 0 |
| 2025-12-11 | $1.48 | $1.49 | 1,289 |
| 2025-12-10 | $1.48 | $1.49 | 0 |
| 2025-12-09 | $1.48 | $1.49 | 0 |
| 2025-12-08 | $1.48 | $1.49 | 0 |
| 2025-12-05 | $1.48 | $1.49 | 0 |
| 2025-12-04 | $1.48 | $1.49 | 109 |
| 2025-12-03 | $1.47 | $1.48 | 0 |
| 2025-12-02 | $1.47 | $1.48 | 0 |
| 2025-12-01 | $1.47 | $1.48 | 0 |
| 2025-11-28 | $1.47 | $1.48 | 543 |
| 2025-11-26 | $1.49 | $1.50 | 2,054 |
| 2025-11-25 | $1.54 | $1.54 | 900 |
| 2025-11-24 | $1.54 | $1.54 | 1,634 |
| 2025-11-21 | $1.54 | $1.54 | 3,500 |
| 2025-11-20 | $1.54 | $1.54 | 1,500 |
| 2025-11-19 | $1.54 | $1.54 | 1,600 |
| 2025-11-18 | $1.52 | $1.52 | 0 |
| 2025-11-17 | $1.52 | $1.52 | 1,949 |
| 2025-11-14 | $1.54 | $1.54 | 3,500 |
| 2025-11-13 | $1.51 | $1.52 | 2,700 |
| 2025-11-12 | $1.53 | $1.54 | 1,053 |
| 2025-11-11 | $1.53 | $1.54 | 0 |
| 2025-11-10 | $1.53 | $1.54 | 3,651 |
| 2025-11-07 | $1.51 | $1.52 | 1,024 |
| 2025-11-06 | $1.52 | $1.53 | 2,980 |
| 2025-11-05 | $1.51 | $1.51 | 0 |
| 2025-11-04 | $1.51 | $1.51 | 486 |
| 2025-11-03 | $1.48 | $1.49 | 3,269 |
| 2025-10-31 | $1.44 | $1.45 | 49,330 |
| 2025-10-30 | $1.43 | $1.43 | 8,214 |
| 2025-10-29 | $1.46 | $1.46 | 1,003 |
| 2025-10-28 | $1.40 | $1.41 | 22,066 |
| 2025-10-27 | $1.49 | $1.50 | 724 |
| 2025-10-24 | $1.49 | $1.50 | 5,294 |
| 2025-10-23 | $1.49 | $1.50 | 3,025 |
| 2025-10-22 | $1.35 | $1.36 | 26,324 |
| 2025-10-21 | $1.35 | $1.36 | 17,700 |
| 2025-10-20 | $1.32 | $1.33 | 76,993 |
| 2025-10-17 | $1.30 | $1.31 | 11,302 |
| 2025-10-16 | $1.47 | $1.48 | 29,796 |
| 2025-10-15 | $1.70 | $1.71 | 23,106 |
| 2025-10-14 | $1.60 | $1.61 | 18,262 |
| 2025-10-13 | $2.00 | $2.01 | 4,907 |
| 2025-10-10 | $2.00 | $2.01 | 33,740 |
| 2025-10-09 | $2.20 | $2.21 | 38,549 |
| 2025-10-08 | $2.20 | $2.21 | 38,511 |
| 2025-10-07 | $2.60 | $2.61 | 34,377 |
| 2025-10-06 | $2.68 | $2.69 | 346 |
| 2025-10-03 | $2.26 | $2.27 | 190 |
| 2025-10-02 | $2.26 | $2.27 | 1,584 |
| 2025-10-01 | $2.36 | $2.37 | 88 |
| 2025-09-30 | $2.51 | $2.53 | 5,380 |
| 2025-09-29 | $2.78 | $2.79 | 1,139 |
| 2025-09-26 | $3.20 | $3.22 | 1,868 |
| 2025-09-25 | $3.20 | $3.22 | 1,051 |
| 2025-09-24 | $3.30 | $3.32 | 2,859 |
| 2025-09-23 | $3.40 | $3.42 | 2,196 |
| 2025-09-22 | $3.35 | $3.37 | 1,018 |
| 2025-09-19 | $3.38 | $3.39 | 1,275 |
| 2025-09-18 | $3.30 | $3.32 | 1,415 |
| 2025-09-17 | $3.39 | $3.41 | 827 |
| 2025-09-16 | $3.39 | $3.41 | 22 |
| 2025-09-15 | $3.40 | $3.42 | 30 |
| 2025-09-12 | $3.23 | $3.25 | 20 |
| 2025-09-11 | $3.37 | $3.38 | 42 |
| 2025-09-10 | $3.35 | $3.37 | 35 |
| 2025-09-09 | $3.56 | $3.58 | 10,380 |
| 2025-09-08 | $3.56 | $3.58 | 27,829 |
| 2025-09-05 | $2.51 | $2.53 | 1,881 |
| 2025-09-04 | $3.00 | $3.02 | 30 |
| 2025-09-03 | $3.00 | $3.02 | 59 |
| 2025-09-02 | $2.95 | $2.97 | 16 |
| 2025-08-29 | $2.70 | $2.71 | 23 |
| 2025-08-28 | $3.27 | $3.29 | 10,104 |
| 2025-08-27 | $3.38 | $3.40 | 50 |
| 2025-08-26 | $3.20 | $3.22 | 27 |
| 2025-08-25 | $3.12 | $3.14 | 45 |
| 2025-08-22 | $3.14 | $3.16 | 22 |
| 2025-08-21 | $3.00 | $3.02 | 3,039 |
| 2025-08-20 | $3.23 | $3.24 | 22 |
| 2025-08-19 | $3.30 | $3.32 | 74 |
| 2025-08-18 | $3.19 | $3.21 | 34 |
| 2025-08-15 | $3.20 | $3.21 | 32 |
| 2025-08-14 | $3.13 | $3.14 | 71 |
| 2025-08-13 | $3.21 | $3.23 | 30 |
| 2025-08-12 | $3.18 | $3.19 | 20 |
| 2025-08-11 | $3.38 | $3.40 | 20 |
| 2025-08-08 | $3.10 | $3.11 | 40 |
| 2025-08-07 | $3.10 | $3.12 | 172 |
| 2025-08-06 | $3.19 | $3.20 | 160 |
| 2025-08-05 | $3.00 | $3.01 | 150 |
| 2025-08-04 | $3.09 | $3.10 | 110 |
| 2025-08-01 | $3.15 | $3.17 | 80 |
| 2025-07-31 | $3.10 | $3.12 | 228 |
| 2025-07-30 | $2.74 | $2.75 | 1,213 |
| 2025-07-29 | $3.26 | $3.28 | 150 |
| 2025-07-28 | $3.20 | $3.21 | 100 |
| 2025-07-25 | $3.29 | $3.31 | 140 |
| 2025-07-24 | $3.27 | $3.29 | 142 |
| 2025-07-23 | $3.22 | $3.24 | 80 |
| 2025-07-22 | $3.30 | $3.32 | 272 |
| 2025-07-21 | $3.20 | $3.22 | 130 |
| 2025-07-18 | $3.10 | $3.12 | 80 |
| 2025-07-17 | $3.30 | $3.31 | 57 |
| 2025-07-16 | $3.21 | $3.23 | 180 |
| 2025-07-15 | $3.29 | $3.31 | 112 |
| 2025-07-14 | $3.29 | $3.31 | 50 |
| 2025-07-11 | $3.38 | $3.40 | 40 |
| 2025-07-10 | $3.49 | $3.51 | 581 |
| 2025-07-09 | $3.45 | $3.47 | 61 |
| 2025-07-08 | $3.49 | $3.51 | 60 |
| 2025-07-07 | $3.49 | $3.51 | 10 |
| 2025-07-03 | $3.50 | $3.52 | 22 |
| 2025-07-02 | $3.50 | $3.52 | 20 |
| 2025-07-01 | $3.50 | $3.52 | 30 |
| 2025-06-30 | $3.50 | $3.52 | 30 |
| 2025-06-27 | $3.50 | $3.52 | 30 |
| 2025-06-26 | $3.50 | $3.52 | 51 |
| 2025-06-25 | $3.50 | $3.52 | 30 |
| 2025-06-24 | $3.50 | $3.52 | 30 |
| 2025-06-23 | $3.50 | $3.52 | 40 |
| 2025-06-20 | $3.50 | $3.52 | 320 |
| 2025-06-18 | $3.70 | $3.72 | 30 |
| 2025-06-17 | $3.70 | $3.72 | 50 |
| 2025-06-16 | $3.70 | $3.72 | 400 |
| 2025-06-13 | $3.34 | $3.35 | 2,310 |
| 2025-06-12 | $2.84 | $2.85 | 3,813 |
| 2025-06-11 | $3.70 | $3.72 | 100 |
| 2025-06-10 | $3.70 | $3.72 | 340 |
| 2025-06-09 | $3.70 | $3.72 | 115 |
| 2025-06-06 | $3.70 | $3.72 | 180 |
| 2025-06-05 | $3.70 | $3.72 | 30 |
| 2025-06-04 | $3.70 | $3.72 | 30 |
| 2025-06-03 | $3.70 | $3.72 | 20 |
| 2025-06-02 | $3.70 | $3.72 | 20 |
| 2025-05-30 | $3.70 | $3.72 | 20 |
| 2025-05-29 | $3.70 | $3.72 | 45 |
| 2025-05-28 | $3.70 | $3.72 | 20 |
| 2025-05-27 | $3.70 | $3.72 | 20 |
| 2025-05-23 | $3.70 | $3.72 | 20 |
| 2025-05-22 | $3.70 | $3.72 | 20 |
| 2025-05-21 | $3.70 | $3.72 | 778 |
| 2025-05-20 | $3.73 | $3.75 | 73 |
| 2025-05-19 | $3.73 | $3.75 | 153 |
| 2025-05-16 | $4.54 | $4.56 | 20 |
| 2025-05-15 | $3.97 | $3.99 | 20 |
| 2025-05-14 | $4.16 | $4.18 | 20 |
| 2025-05-13 | $3.74 | $3.76 | 20 |
| 2025-05-12 | $3.48 | $3.50 | 40 |
| 2025-05-09 | $3.57 | $3.59 | 420 |
| 2025-05-08 | $3.57 | $3.59 | 440 |
| 2025-05-07 | $4.59 | $4.61 | 37 |
| 2025-05-06 | $4.59 | $4.61 | 20 |
| 2025-05-05 | $4.59 | $4.61 | 50 |
| 2025-05-02 | $4.60 | $4.62 | 20 |
| 2025-05-01 | $4.68 | $4.70 | 20 |
| 2025-04-30 | $4.68 | $4.70 | 30 |
| 2025-04-29 | $4.80 | $4.82 | 10 |
| 2025-04-28 | $4.60 | $4.62 | 100 |
| 2025-04-25 | $4.50 | $4.52 | 155 |
| 2025-04-24 | $4.80 | $4.82 | 92 |
| 2025-04-23 | $4.69 | $4.71 | 1,088 |
| 2025-04-22 | $4.35 | $4.37 | 1,410 |
| 2025-04-21 | $4.80 | $4.83 | 23 |
| 2025-04-17 | $4.80 | $4.83 | 499 |
| 2025-04-16 | $4.80 | $4.83 | 30 |
| 2025-04-15 | $4.90 | $4.93 | 30 |
| 2025-04-14 | $4.93 | $4.95 | 9,837 |
| 2025-04-11 | $4.00 | $4.02 | 30 |
| 2025-04-10 | $4.00 | $4.02 | 55 |
| 2025-04-09 | $4.00 | $4.02 | 1,360 |
| 2025-04-08 | $3.80 | $3.82 | 1,512 |
| 2025-04-07 | $3.80 | $3.82 | 1,540 |
| 2025-04-04 | $3.70 | $3.72 | 91 |
| 2025-04-03 | $3.80 | $3.82 | 300 |
| 2025-04-02 | $3.91 | $3.93 | 60 |
| 2025-04-01 | $3.91 | $3.93 | 3,580 |
| 2025-03-31 | $3.75 | $3.77 | 2,319 |
| 2025-03-28 | $3.53 | $3.55 | 40 |
| 2025-03-27 | $3.49 | $3.51 | 2,005 |
| 2025-03-26 | $3.49 | $3.51 | 1,535 |
| 2025-03-25 | $3.40 | $3.42 | 101 |
| 2025-03-24 | $3.40 | $3.42 | 10 |
| 2025-03-21 | $3.40 | $3.42 | 10 |
| 2025-03-20 | $3.40 | $3.42 | 10 |
| 2025-03-19 | $3.49 | $3.51 | 160 |
| 2025-03-18 | $3.50 | $3.51 | 10 |
| 2025-03-17 | $3.50 | $3.52 | 10 |
| 2025-03-14 | $3.50 | $3.52 | 10 |
| 2025-03-13 | $3.50 | $3.52 | 20 |
| 2025-03-12 | $3.50 | $3.52 | 288 |
| 2025-03-11 | $3.50 | $3.51 | 16 |
| 2025-03-10 | $3.50 | $3.51 | 10 |
| 2025-03-07 | $3.50 | $3.51 | 0 |
| 2025-03-06 | $3.50 | $3.51 | 0 |
| 2025-03-05 | $3.50 | $3.51 | 20 |
| 2025-03-04 | $3.50 | $3.51 | 144 |
| 2025-03-03 | $3.50 | $3.51 | 10 |
| 2025-02-28 | $3.49 | $3.51 | 20 |
| 2025-02-27 | $3.49 | $3.51 | 30 |
| 2025-02-26 | $3.60 | $3.62 | 0 |
| 2025-02-25 | $3.60 | $3.62 | 0 |
| 2025-02-24 | $3.60 | $3.62 | 2,826 |
| 2025-02-21 | $3.59 | $3.61 | 120 |
| 2025-02-20 | $3.60 | $3.62 | 0 |
| 2025-02-19 | $3.60 | $3.62 | 600 |
| 2025-02-18 | $3.60 | $3.62 | 0 |
| 2025-02-14 | $3.60 | $3.62 | 1,349 |
| 2025-02-13 | $3.40 | $3.42 | 6,461 |
| 2025-02-12 | $3.30 | $3.31 | 10 |
| 2025-02-11 | $3.30 | $3.32 | 506 |
| 2025-02-10 | $3.30 | $3.32 | 61 |
| 2025-02-07 | $3.40 | $3.42 | 0 |
| 2025-02-06 | $3.40 | $3.42 | 121 |
| 2025-02-05 | $3.60 | $3.62 | 42 |
| 2025-02-04 | $3.30 | $3.32 | 30 |
| 2025-02-03 | $3.40 | $3.42 | 588 |
| 2025-01-31 | $2.97 | $2.98 | 600 |
| 2025-01-30 | $3.58 | $3.60 | 2,250 |
| 2025-01-29 | $3.60 | $3.62 | 5,555 |
| 2025-01-28 | $3.40 | $3.41 | 1,790 |
| 2025-01-27 | $3.30 | $3.32 | 3,322 |
| 2025-01-24 | $3.60 | $3.62 | 260 |
| 2025-01-23 | $3.60 | $3.62 | 740 |
| 2025-01-22 | $3.47 | $3.49 | 6,670 |
| 2025-01-21 | $3.37 | $3.39 | 468 |
| 2025-01-17 | $3.33 | $3.35 | 3,742 |
| 2025-01-16 | $3.45 | $3.46 | 787 |
| 2025-01-15 | $3.43 | $3.45 | 3,030 |
| 2025-01-14 | $3.30 | $3.32 | 20,222 |
| 2025-01-13 | $3.50 | $3.52 | 22,567 |
| 2025-01-10 | $3.59 | $3.61 | 371 |
| 2025-01-08 | $3.50 | $3.52 | 4,942 |
| 2025-01-07 | $3.20 | $3.22 | 1,876 |
| 2025-01-06 | $3.36 | $3.38 | 589 |
| 2025-01-03 | $3.30 | $3.32 | 568 |
| 2025-01-02 | $3.15 | $3.17 | 1,940 |