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
- 2013-03-18 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 | $1.69 | $2.21 | 59,900 |
| 2025-12-30 | $1.65 | $2.16 | 293,900 |
| 2025-12-29 | $1.61 | $2.11 | 104,800 |
| 2025-12-26 | $1.71 | $2.24 | 6,400 |
| 2025-12-24 | $1.60 | $2.10 | 214,800 |
| 2025-12-23 | $1.63 | $2.13 | 213,700 |
| 2025-12-22 | $1.58 | $2.07 | 27,900 |
| 2025-12-19 | $1.74 | $2.28 | 152,500 |
| 2025-12-18 | $1.59 | $2.08 | 157,500 |
| 2025-12-17 | $1.66 | $2.18 | 53,000 |
| 2025-12-16 | $1.45 | $1.90 | 96,000 |
| 2025-12-15 | $1.45 | $1.90 | 29,100 |
| 2025-12-12 | $1.52 | $1.99 | 600 |
| 2025-12-11 | $1.48 | $1.94 | 28,000 |
| 2025-12-10 | $1.58 | $2.07 | 50,700 |
| 2025-12-09 | $1.45 | $1.90 | 10,000 |
| 2025-12-08 | $1.46 | $1.91 | 53,300 |
| 2025-12-05 | $1.60 | $2.10 | 93,200 |
| 2025-12-04 | $1.55 | $2.03 | 111,600 |
| 2025-12-03 | $1.48 | $1.94 | 243,800 |
| 2025-12-02 | $1.27 | $1.66 | 51,400 |
| 2025-12-01 | $1.36 | $1.78 | 86,000 |
| 2025-11-28 | $1.26 | $1.65 | 25,000 |
| 2025-11-26 | $1.27 | $1.66 | 204,200 |
| 2025-11-25 | $1.38 | $1.81 | 310,900 |
| 2025-11-24 | $1.40 | $1.83 | 242,200 |
| 2025-11-21 | $1.15 | $1.51 | 31,600 |
| 2025-11-20 | $1.17 | $1.53 | 28,200 |
| 2025-11-19 | $1.20 | $1.57 | 149,700 |
| 2025-11-18 | $1.30 | $1.70 | 43,000 |
| 2025-11-17 | $1.36 | $1.78 | 49,000 |
| 2025-11-14 | $1.40 | $1.83 | 51,800 |
| 2025-11-13 | $1.45 | $1.90 | 45,600 |
| 2025-11-12 | $1.45 | $1.90 | 47,100 |
| 2025-11-11 | $1.45 | $1.90 | 51,000 |
| 2025-11-10 | $1.55 | $2.03 | 48,900 |
| 2025-11-07 | $1.56 | $2.04 | 12,100 |
| 2025-11-06 | $1.71 | $2.24 | 24,900 |
| 2025-11-05 | $1.78 | $2.34 | 47,100 |
| 2025-11-04 | $1.67 | $2.19 | 16,000 |
| 2025-11-03 | $1.63 | $2.13 | 72,900 |
| 2025-10-31 | $1.51 | $1.98 | 96,300 |
| 2025-10-30 | $1.57 | $2.06 | 20,200 |
| 2025-10-29 | $1.50 | $1.96 | 88,200 |
| 2025-10-28 | $1.53 | $2.00 | 123,200 |
| 2025-10-27 | $1.40 | $1.83 | 89,700 |
| 2025-10-24 | $1.38 | $1.81 | 51,200 |
| 2025-10-23 | $1.40 | $1.83 | 39,000 |
| 2025-10-22 | $1.32 | $1.73 | 38,600 |
| 2025-10-21 | $1.48 | $1.94 | 27,000 |
| 2025-10-20 | $1.45 | $1.90 | 31,600 |
| 2025-10-17 | $1.49 | $1.95 | 8,500 |
| 2025-10-16 | $1.51 | $1.98 | 68,900 |
| 2025-10-15 | $1.54 | $2.02 | 51,500 |
| 2025-10-14 | $1.57 | $2.05 | 59,000 |
| 2025-10-13 | $1.37 | $1.79 | 88,900 |
| 2025-10-10 | $1.53 | $2.00 | 45,400 |
| 2025-10-09 | $1.54 | $2.02 | 75,400 |
| 2025-10-08 | $1.52 | $1.99 | 23,900 |
| 2025-10-07 | $1.48 | $1.94 | 38,600 |
| 2025-10-06 | $1.59 | $2.08 | 62,700 |
| 2025-10-03 | $1.62 | $2.12 | 96,000 |
| 2025-10-02 | $1.72 | $2.25 | 7,000 |
| 2025-10-01 | $1.67 | $2.19 | 59,500 |
| 2025-09-30 | $1.66 | $2.17 | 95,000 |
| 2025-09-29 | $1.68 | $2.20 | 57,400 |
| 2025-09-26 | $1.78 | $2.33 | 50,500 |
| 2025-09-25 | $1.72 | $2.25 | 7,400 |
| 2025-09-24 | $1.79 | $2.34 | 86,400 |
| 2025-09-23 | $1.68 | $2.20 | 211,400 |
| 2025-09-22 | $1.55 | $2.03 | 117,600 |
| 2025-09-19 | $1.60 | $2.10 | 164,100 |
| 2025-09-18 | $1.62 | $2.12 | 1,798,600 |
| 2025-09-17 | $2.66 | $3.48 | 224,200 |
| 2025-09-16 | $2.58 | $3.38 | 818,600 |
| 2025-09-15 | $2.21 | $2.89 | 281,900 |
| 2025-09-12 | $2.34 | $3.06 | 5,800 |
| 2025-09-11 | $2.30 | $3.01 | 26,000 |
| 2025-09-10 | $2.32 | $3.04 | 72,200 |
| 2025-09-09 | $2.50 | $3.27 | 1,318,200 |
| 2025-09-08 | $2.31 | $3.03 | 144,200 |
| 2025-09-05 | $2.37 | $3.10 | 50,400 |
| 2025-09-04 | $2.42 | $3.17 | 169,500 |
| 2025-09-03 | $2.39 | $3.13 | 444,900 |
| 2025-09-02 | $2.52 | $3.30 | 874,700 |
| 2025-08-29 | $2.60 | $3.40 | 305,500 |
| 2025-08-28 | $2.06 | $2.70 | 511,500 |
| 2025-08-27 | $2.01 | $2.63 | 95,100 |
| 2025-08-26 | $2.05 | $2.68 | 234,000 |
| 2025-08-25 | $2.67 | $3.50 | 37,900 |
| 2025-08-22 | $2.74 | $3.59 | 474,400 |
| 2025-08-21 | $2.79 | $3.65 | 144,200 |
| 2025-08-20 | $2.80 | $3.67 | 87,300 |
| 2025-08-19 | $2.73 | $3.58 | 165,000 |
| 2025-08-18 | $2.63 | $3.44 | 207,400 |
| 2025-08-15 | $2.85 | $3.73 | 374,200 |
| 2025-08-14 | $2.83 | $3.71 | 664,200 |
| 2025-08-13 | $3.84 | $5.03 | 200,900 |
| 2025-08-12 | $4.00 | $5.24 | 10,900 |
| 2025-08-11 | $3.99 | $5.23 | 25,200 |
| 2025-08-08 | $3.96 | $5.19 | 26,000 |
| 2025-08-07 | $3.94 | $5.16 | 30,800 |
| 2025-08-06 | $4.00 | $5.24 | 14,200 |
| 2025-08-05 | $3.94 | $5.16 | 20,700 |
| 2025-08-04 | $3.95 | $5.17 | 21,600 |
| 2025-08-01 | $3.95 | $5.17 | 10,700 |
| 2025-07-31 | $3.91 | $5.12 | 30,200 |
| 2025-07-30 | $3.90 | $5.11 | 46,900 |
| 2025-07-29 | $4.01 | $5.25 | 29,400 |
| 2025-07-28 | $3.92 | $5.13 | 43,000 |
| 2025-07-25 | $3.93 | $5.15 | 35,900 |
| 2025-07-24 | $3.95 | $5.17 | 33,900 |
| 2025-07-23 | $3.97 | $5.20 | 65,700 |
| 2025-07-22 | $3.95 | $5.17 | 44,300 |
| 2025-07-21 | $3.91 | $5.12 | 101,200 |
| 2025-07-18 | $3.99 | $5.23 | 262,600 |
| 2025-07-17 | $3.60 | $4.71 | 107,800 |
| 2025-07-16 | $3.55 | $4.65 | 91,700 |
| 2025-07-15 | $3.35 | $4.39 | 60,700 |
| 2025-07-14 | $3.45 | $4.52 | 150,000 |
| 2025-07-11 | $3.57 | $4.68 | 205,200 |
| 2025-07-10 | $3.62 | $4.74 | 114,600 |
| 2025-07-09 | $3.46 | $4.53 | 45,800 |
| 2025-07-08 | $3.44 | $4.50 | 46,000 |
| 2025-07-07 | $3.49 | $4.57 | 232,900 |
| 2025-07-03 | $3.21 | $4.20 | 243,800 |
| 2025-07-02 | $2.85 | $3.73 | 394,200 |
| 2025-07-01 | $1.89 | $2.48 | 308,200 |
| 2025-06-30 | $2.02 | $2.65 | 10,300 |
| 2025-06-27 | $1.99 | $2.61 | 11,400 |
| 2025-06-26 | $2.05 | $2.68 | 52,700 |
| 2025-06-25 | $2.12 | $2.78 | 498,400 |
| 2025-06-24 | $2.17 | $2.84 | 7,200 |
| 2025-06-23 | $2.18 | $2.85 | 25,600 |
| 2025-06-20 | $2.06 | $2.70 | 10,700 |
| 2025-06-18 | $2.19 | $2.87 | 38,000 |
| 2025-06-17 | $2.14 | $2.80 | 53,600 |
| 2025-06-16 | $2.06 | $2.70 | 14,900 |
| 2025-06-13 | $2.00 | $2.62 | 800 |
| 2025-06-12 | $2.05 | $2.68 | 100,400 |
| 2025-06-11 | $2.00 | $2.62 | 33,300 |
| 2025-06-10 | $1.96 | $2.57 | 8,300 |
| 2025-06-09 | $1.90 | $2.49 | 5,200 |
| 2025-06-06 | $1.96 | $2.57 | 34,100 |
| 2025-06-05 | $1.95 | $2.55 | 13,100 |
| 2025-06-04 | $1.90 | $2.49 | 52,100 |
| 2025-06-03 | $1.83 | $2.40 | 30,400 |
| 2025-06-02 | $1.82 | $2.38 | 12,900 |
| 2025-05-30 | $1.80 | $2.36 | 12,000 |
| 2025-05-29 | $1.72 | $2.25 | 51,700 |
| 2025-05-28 | $1.53 | $2.00 | 56,200 |
| 2025-05-27 | $1.40 | $1.83 | 60,800 |
| 2025-05-23 | $1.40 | $1.83 | 25,200 |
| 2025-05-22 | $1.39 | $1.82 | 84,500 |
| 2025-05-21 | $1.48 | $1.94 | 13,500 |
| 2025-05-20 | $1.54 | $2.02 | 900 |
| 2025-05-19 | $1.51 | $1.98 | 86,700 |
| 2025-05-16 | $1.47 | $1.93 | 45,500 |
| 2025-05-15 | $1.49 | $1.95 | 83,400 |
| 2025-05-14 | $1.54 | $2.02 | 179,000 |
| 2025-05-13 | $1.60 | $2.10 | 2,800 |
| 2025-05-12 | $1.55 | $2.03 | 63,100 |
| 2025-05-09 | $1.53 | $2.01 | 23,500 |
| 2025-05-08 | $1.55 | $2.03 | 8,200 |
| 2025-05-07 | $1.55 | $2.02 | 6,300 |
| 2025-05-06 | $1.58 | $2.07 | 16,500 |
| 2025-05-05 | $1.52 | $1.99 | 200 |
| 2025-05-02 | $1.58 | $2.07 | 90,800 |
| 2025-05-01 | $1.54 | $2.02 | 36,400 |
| 2025-04-30 | $1.60 | $2.10 | 23,200 |
| 2025-04-29 | $1.71 | $2.24 | 800 |
| 2025-04-28 | $1.60 | $2.10 | 5,700 |
| 2025-04-25 | $1.58 | $2.07 | 3,300 |
| 2025-04-24 | $1.64 | $2.15 | 70,200 |
| 2025-04-23 | $1.60 | $2.10 | 48,100 |
| 2025-04-22 | $1.52 | $1.99 | 56,800 |
| 2025-04-21 | $1.55 | $2.03 | 6,200 |
| 2025-04-17 | $1.52 | $1.99 | 67,700 |
| 2025-04-16 | $1.66 | $2.18 | 110,600 |
| 2025-04-15 | $1.81 | $2.37 | 100 |
| 2025-04-14 | $1.94 | $2.54 | 10,000 |
| 2025-04-11 | $1.95 | $2.55 | 4,600 |
| 2025-04-10 | $1.75 | $2.29 | 1,500 |
| 2025-04-09 | $1.75 | $2.29 | 31,300 |
| 2025-04-08 | $1.75 | $2.29 | 57,800 |
| 2025-04-07 | $1.75 | $2.29 | 92,300 |
| 2025-04-04 | $1.55 | $2.03 | 42,800 |
| 2025-04-03 | $1.67 | $2.19 | 39,400 |
| 2025-04-02 | $1.85 | $2.42 | 34,600 |
| 2025-04-01 | $1.84 | $2.41 | 18,500 |
| 2025-03-31 | $1.89 | $2.48 | 5,700 |
| 2025-03-28 | $1.76 | $2.30 | 61,800 |
| 2025-03-27 | $1.94 | $2.54 | 47,900 |
| 2025-03-26 | $1.80 | $2.36 | 15,700 |
| 2025-03-25 | $1.85 | $2.42 | 45,800 |
| 2025-03-24 | $2.00 | $2.62 | 230,400 |
| 2025-03-21 | $2.10 | $2.75 | 1,043,800 |
| 2025-03-20 | $2.59 | $3.39 | 37,800 |
| 2025-03-19 | $2.62 | $3.43 | 41,200 |
| 2025-03-18 | $2.45 | $3.21 | 12,600 |
| 2025-03-17 | $2.34 | $3.06 | 47,800 |
| 2025-03-14 | $2.08 | $2.73 | 37,600 |
| 2025-03-13 | $2.12 | $2.78 | 73,500 |
| 2025-03-12 | $2.13 | $2.79 | 78,900 |
| 2025-03-11 | $1.98 | $2.59 | 14,500 |
| 2025-03-10 | $1.90 | $2.49 | 6,874,100 |
| 2025-03-07 | $1.70 | $2.23 | 19,400 |
| 2025-03-06 | $1.71 | $2.24 | 75,900 |
| 2025-03-05 | $1.75 | $2.29 | 17,700 |
| 2025-03-04 | $1.80 | $2.36 | 29,300 |
| 2025-03-03 | $1.67 | $2.19 | 14,600 |
| 2025-02-28 | $1.80 | $2.36 | 8,300 |
| 2025-02-27 | $1.64 | $2.15 | 28,700 |
| 2025-02-26 | $1.72 | $2.25 | 50,300 |
| 2025-02-25 | $1.83 | $2.40 | 10,100 |
| 2025-02-24 | $1.85 | $2.42 | 38,200 |
| 2025-02-21 | $1.82 | $2.38 | 13,800 |
| 2025-02-20 | $1.88 | $2.46 | 20,700 |
| 2025-02-19 | $1.86 | $2.44 | 5,400 |
| 2025-02-18 | $1.88 | $2.46 | 27,000 |
| 2025-02-14 | $1.93 | $2.53 | 34,200 |
| 2025-02-13 | $1.95 | $2.55 | 39,700 |
| 2025-02-12 | $1.81 | $2.37 | 8,600 |
| 2025-02-11 | $1.69 | $2.21 | 37,300 |
| 2025-02-10 | $1.88 | $2.46 | 8,800 |
| 2025-02-07 | $1.72 | $2.25 | 14,300 |
| 2025-02-06 | $1.81 | $2.37 | 31,100 |
| 2025-02-05 | $1.64 | $2.15 | 35,700 |
| 2025-02-04 | $1.62 | $2.12 | 236,000 |
| 2025-02-03 | $1.68 | $2.20 | 78,500 |
| 2025-01-31 | $1.72 | $2.25 | 36,800 |
| 2025-01-30 | $1.72 | $2.25 | 46,500 |
| 2025-01-29 | $1.75 | $2.29 | 34,400 |
| 2025-01-28 | $1.63 | $2.13 | 9,200 |
| 2025-01-27 | $1.57 | $2.06 | 12,300 |
| 2025-01-24 | $1.57 | $2.06 | 17,000 |
| 2025-01-23 | $1.50 | $1.96 | 2,100 |
| 2025-01-22 | $1.50 | $1.96 | 148,300 |
| 2025-01-21 | $1.45 | $1.90 | 103,700 |
| 2025-01-17 | $1.41 | $1.85 | 27,300 |
| 2025-01-16 | $1.39 | $1.82 | 0 |
| 2025-01-15 | $1.39 | $1.82 | 29,300 |
| 2025-01-14 | $1.35 | $1.77 | 26,000 |
| 2025-01-13 | $1.36 | $1.78 | 48,400 |
| 2025-01-10 | $1.40 | $1.83 | 26,200 |
| 2025-01-08 | $1.46 | $1.91 | 5,500 |
| 2025-01-07 | $1.49 | $1.95 | 30,800 |
| 2025-01-06 | $1.48 | $1.94 | 23,000 |
| 2025-01-03 | $1.50 | $1.96 | 38,700 |
| 2025-01-02 | $1.58 | $2.07 | 700 |