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
- 1999-11-10 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 | $4.25 | $10.28 | 2,000 |
| 2025-12-30 | $4.20 | $10.16 | 7,700 |
| 2025-12-29 | $4.20 | $10.16 | 21,900 |
| 2025-12-26 | $4.10 | $9.92 | 33,100 |
| 2025-12-24 | $3.71 | $8.97 | 65,300 |
| 2025-12-23 | $4.20 | $10.16 | 32,500 |
| 2025-12-22 | $4.30 | $10.40 | 14,500 |
| 2025-12-19 | $4.42 | $10.69 | 1,600 |
| 2025-12-18 | $4.32 | $10.45 | 28,500 |
| 2025-12-17 | $4.42 | $10.69 | 5,900 |
| 2025-12-16 | $4.42 | $10.69 | 6,600 |
| 2025-12-15 | $4.31 | $10.42 | 29,300 |
| 2025-12-12 | $4.10 | $9.92 | 49,500 |
| 2025-12-11 | $4.35 | $10.52 | 6,700 |
| 2025-12-10 | $4.35 | $10.52 | 13,600 |
| 2025-12-09 | $4.33 | $10.47 | 13,900 |
| 2025-12-08 | $4.23 | $10.23 | 7,400 |
| 2025-12-05 | $4.27 | $10.33 | 800 |
| 2025-12-04 | $4.21 | $10.18 | 5,000 |
| 2025-12-03 | $4.13 | $9.99 | 3,600 |
| 2025-12-02 | $4.13 | $9.99 | 34,200 |
| 2025-12-01 | $4.27 | $10.33 | 28,200 |
| 2025-11-28 | $4.38 | $10.59 | 1,200 |
| 2025-11-26 | $4.32 | $10.45 | 10,000 |
| 2025-11-25 | $4.50 | $10.88 | 1,200 |
| 2025-11-24 | $4.49 | $10.86 | 4,700 |
| 2025-11-21 | $4.49 | $10.86 | 1,900 |
| 2025-11-20 | $4.48 | $10.84 | 4,100 |
| 2025-11-19 | $4.45 | $10.76 | 1,300 |
| 2025-11-18 | $4.49 | $10.86 | 1,700 |
| 2025-11-17 | $4.47 | $10.81 | 0 |
| 2025-11-14 | $4.47 | $10.81 | 13,300 |
| 2025-11-13 | $4.77 | $11.54 | 24,100 |
| 2025-11-12 | $4.51 | $10.91 | 800 |
| 2025-11-11 | $4.57 | $11.05 | 3,900 |
| 2025-11-10 | $4.55 | $11.00 | 7,400 |
| 2025-11-07 | $4.55 | $11.00 | 12,600 |
| 2025-11-06 | $4.52 | $10.93 | 2,700 |
| 2025-11-05 | $4.51 | $10.91 | 700 |
| 2025-11-04 | $4.69 | $11.34 | 300 |
| 2025-11-03 | $4.69 | $11.34 | 2,900 |
| 2025-10-31 | $4.67 | $11.29 | 7,000 |
| 2025-10-30 | $4.61 | $11.15 | 1,500 |
| 2025-10-29 | $4.60 | $11.13 | 8,300 |
| 2025-10-28 | $4.48 | $10.84 | 23,900 |
| 2025-10-27 | $4.55 | $11.00 | 9,400 |
| 2025-10-24 | $4.82 | $11.66 | 13,400 |
| 2025-10-23 | $4.71 | $11.39 | 0 |
| 2025-10-22 | $4.71 | $11.39 | 15,600 |
| 2025-10-21 | $4.78 | $11.56 | 5,800 |
| 2025-10-20 | $4.78 | $11.56 | 1,000 |
| 2025-10-17 | $4.75 | $11.49 | 5,600 |
| 2025-10-16 | $4.67 | $11.29 | 1,700 |
| 2025-10-15 | $4.55 | $11.00 | 2,000 |
| 2025-10-14 | $4.70 | $11.37 | 6,800 |
| 2025-10-13 | $4.75 | $11.49 | 2,900 |
| 2025-10-10 | $4.70 | $11.37 | 2,600 |
| 2025-10-09 | $4.75 | $11.49 | 600 |
| 2025-10-08 | $4.75 | $11.49 | 16,700 |
| 2025-10-07 | $4.68 | $11.32 | 3,800 |
| 2025-10-06 | $4.70 | $11.37 | 24,000 |
| 2025-10-03 | $4.71 | $11.39 | 600 |
| 2025-10-02 | $4.71 | $11.39 | 1,700 |
| 2025-10-01 | $4.65 | $11.25 | 0 |
| 2025-09-30 | $4.65 | $11.25 | 4,100 |
| 2025-09-29 | $4.58 | $11.08 | 10,300 |
| 2025-09-26 | $4.50 | $10.88 | 1,700 |
| 2025-09-25 | $4.50 | $10.88 | 3,400 |
| 2025-09-24 | $4.62 | $11.17 | 6,000 |
| 2025-09-23 | $4.69 | $11.34 | 300 |
| 2025-09-22 | $4.69 | $11.34 | 2,700 |
| 2025-09-19 | $4.62 | $11.17 | 11,800 |
| 2025-09-18 | $4.61 | $11.15 | 6,200 |
| 2025-09-17 | $4.44 | $10.74 | 700 |
| 2025-09-16 | $4.62 | $11.17 | 1,000 |
| 2025-09-15 | $4.59 | $11.10 | 900 |
| 2025-09-12 | $4.45 | $10.76 | 400 |
| 2025-09-11 | $4.37 | $10.57 | 700 |
| 2025-09-10 | $4.62 | $11.17 | 800 |
| 2025-09-09 | $4.46 | $10.79 | 1,000 |
| 2025-09-08 | $4.43 | $10.71 | 1,100 |
| 2025-09-05 | $4.51 | $10.91 | 3,500 |
| 2025-09-04 | $4.26 | $10.30 | 8,200 |
| 2025-09-03 | $4.16 | $10.06 | 8,000 |
| 2025-09-02 | $4.14 | $10.01 | 8,300 |
| 2025-08-29 | $4.14 | $10.01 | 16,300 |
| 2025-08-28 | $4.12 | $9.96 | 17,200 |
| 2025-08-27 | $4.13 | $9.99 | 2,000 |
| 2025-08-26 | $4.20 | $10.16 | 1,900 |
| 2025-08-25 | $4.25 | $10.28 | 1,100 |
| 2025-08-22 | $4.00 | $9.67 | 11,200 |
| 2025-08-21 | $4.00 | $9.67 | 12,900 |
| 2025-08-20 | $4.00 | $9.67 | 4,100 |
| 2025-08-19 | $4.00 | $9.67 | 20,400 |
| 2025-08-18 | $3.96 | $9.58 | 3,500 |
| 2025-08-15 | $4.00 | $9.67 | 4,100 |
| 2025-08-14 | $4.03 | $9.75 | 4,800 |
| 2025-08-13 | $4.00 | $9.67 | 11,200 |
| 2025-08-12 | $4.04 | $9.77 | 12,100 |
| 2025-08-11 | $4.10 | $9.92 | 1,700 |
| 2025-08-08 | $4.07 | $9.84 | 2,000 |
| 2025-08-07 | $4.00 | $9.67 | 11,500 |
| 2025-08-06 | $4.03 | $9.75 | 12,500 |
| 2025-08-05 | $4.07 | $9.84 | 5,300 |
| 2025-08-04 | $4.10 | $9.92 | 5,800 |
| 2025-08-01 | $4.32 | $10.45 | 6,900 |
| 2025-07-31 | $4.12 | $9.96 | 9,100 |
| 2025-07-30 | $4.72 | $11.42 | 2,500 |
| 2025-07-29 | $4.78 | $11.56 | 1,800 |
| 2025-07-28 | $4.83 | $11.68 | 4,400 |
| 2025-07-25 | $4.80 | $11.61 | 2,700 |
| 2025-07-24 | $4.75 | $11.49 | 7,500 |
| 2025-07-23 | $5.11 | $12.36 | 1,000 |
| 2025-07-22 | $5.14 | $12.43 | 15,800 |
| 2025-07-21 | $5.30 | $12.82 | 7,200 |
| 2025-07-18 | $5.37 | $12.99 | 1,200 |
| 2025-07-17 | $5.14 | $12.43 | 8,000 |
| 2025-07-16 | $5.45 | $13.18 | 5,700 |
| 2025-07-15 | $5.50 | $13.30 | 6,600 |
| 2025-07-14 | $5.72 | $13.83 | 4,900 |
| 2025-07-11 | $5.58 | $13.50 | 1,300 |
| 2025-07-10 | $5.75 | $13.91 | 5,200 |
| 2025-07-09 | $5.66 | $13.69 | 6,400 |
| 2025-07-08 | $5.54 | $13.40 | 3,600 |
| 2025-07-07 | $5.71 | $13.81 | 8,300 |
| 2025-07-03 | $5.33 | $12.89 | 82,300 |
| 2025-07-02 | $5.23 | $12.65 | 2,300 |
| 2025-07-01 | $5.26 | $12.72 | 43,900 |
| 2025-06-30 | $5.01 | $12.12 | 5,300 |
| 2025-06-27 | $4.98 | $12.04 | 8,200 |
| 2025-06-26 | $4.86 | $11.75 | 1,400 |
| 2025-06-25 | $4.75 | $11.49 | 13,600 |
| 2025-06-24 | $4.40 | $10.64 | 109,800 |
| 2025-06-23 | $4.68 | $11.32 | 3,000 |
| 2025-06-20 | $4.70 | $11.37 | 700 |
| 2025-06-18 | $4.71 | $11.39 | 400 |
| 2025-06-17 | $4.72 | $11.42 | 1,000 |
| 2025-06-16 | $4.60 | $11.13 | 1,200 |
| 2025-06-13 | $4.60 | $11.13 | 63,100 |
| 2025-06-12 | $4.91 | $11.88 | 0 |
| 2025-06-11 | $4.91 | $11.88 | 0 |
| 2025-06-10 | $4.91 | $11.88 | 1,100 |
| 2025-06-09 | $4.53 | $10.96 | 600 |
| 2025-06-06 | $4.99 | $12.07 | 3,000 |
| 2025-06-05 | $4.95 | $11.97 | 500 |
| 2025-06-04 | $4.87 | $11.78 | 1,300 |
| 2025-06-03 | $4.86 | $11.75 | 2,700 |
| 2025-06-02 | $5.00 | $12.09 | 500 |
| 2025-05-30 | $4.95 | $11.97 | 900 |
| 2025-05-29 | $4.94 | $11.95 | 3,700 |
| 2025-05-28 | $4.96 | $12.00 | 1,200 |
| 2025-05-27 | $5.24 | $12.67 | 0 |
| 2025-05-23 | $5.24 | $12.67 | 500 |
| 2025-05-22 | $5.00 | $12.09 | 1,500 |
| 2025-05-21 | $4.89 | $11.83 | 7,300 |
| 2025-05-20 | $5.08 | $12.29 | 2,700 |
| 2025-05-19 | $5.03 | $12.17 | 0 |
| 2025-05-16 | $5.03 | $12.17 | 1,300 |
| 2025-05-15 | $5.14 | $12.43 | 1,100 |
| 2025-05-14 | $5.25 | $12.70 | 1,900 |
| 2025-05-13 | $5.02 | $12.14 | 6,000 |
| 2025-05-12 | $5.02 | $12.14 | 5,700 |
| 2025-05-09 | $5.23 | $12.65 | 7,000 |
| 2025-05-08 | $4.86 | $11.75 | 11,200 |
| 2025-05-07 | $4.10 | $9.92 | 19,300 |
| 2025-05-06 | $5.38 | $13.01 | 700 |
| 2025-05-05 | $5.26 | $12.72 | 1,400 |
| 2025-05-02 | $5.31 | $12.84 | 1,000 |
| 2025-05-01 | $5.45 | $13.18 | 600 |
| 2025-04-30 | $5.25 | $12.70 | 2,200 |
| 2025-04-29 | $5.21 | $12.60 | 11,500 |
| 2025-04-28 | $5.20 | $12.58 | 0 |
| 2025-04-25 | $5.20 | $12.58 | 0 |
| 2025-04-24 | $5.20 | $12.58 | 1,200 |
| 2025-04-23 | $5.16 | $12.48 | 1,200 |
| 2025-04-22 | $5.35 | $12.94 | 3,400 |
| 2025-04-21 | $5.22 | $12.63 | 13,500 |
| 2025-04-17 | $5.21 | $12.60 | 2,200 |
| 2025-04-16 | $4.84 | $11.71 | 2,200 |
| 2025-04-15 | $5.05 | $12.21 | 0 |
| 2025-04-14 | $5.05 | $12.21 | 1,000 |
| 2025-04-11 | $5.06 | $12.24 | 4,600 |
| 2025-04-10 | $5.34 | $12.92 | 20,000 |
| 2025-04-09 | $5.10 | $12.33 | 1,400 |
| 2025-04-08 | $5.12 | $12.38 | 1,000 |
| 2025-04-07 | $5.17 | $12.50 | 4,100 |
| 2025-04-04 | $5.10 | $12.33 | 5,200 |
| 2025-04-03 | $5.10 | $12.33 | 24,300 |
| 2025-04-02 | $5.13 | $12.41 | 37,900 |
| 2025-04-01 | $5.09 | $12.31 | 300 |
| 2025-03-31 | $5.07 | $12.26 | 9,700 |
| 2025-03-28 | $5.34 | $12.92 | 8,200 |
| 2025-03-27 | $5.21 | $12.60 | 31,300 |
| 2025-03-26 | $5.23 | $12.65 | 0 |
| 2025-03-25 | $5.23 | $12.65 | 3,200 |
| 2025-03-24 | $5.04 | $12.19 | 300 |
| 2025-03-21 | $5.23 | $12.65 | 4,700 |
| 2025-03-20 | $5.02 | $12.14 | 800 |
| 2025-03-19 | $5.02 | $12.14 | 0 |
| 2025-03-18 | $5.02 | $12.14 | 2,700 |
| 2025-03-17 | $5.08 | $12.29 | 32,000 |
| 2025-03-14 | $5.00 | $12.09 | 200 |
| 2025-03-13 | $5.05 | $12.21 | 0 |
| 2025-03-12 | $5.05 | $12.21 | 200 |
| 2025-03-11 | $5.05 | $12.21 | 0 |
| 2025-03-10 | $5.05 | $12.21 | 16,500 |
| 2025-03-07 | $5.08 | $12.29 | 1,900 |
| 2025-03-06 | $5.00 | $12.09 | 12,100 |
| 2025-03-05 | $4.95 | $11.97 | 4,000 |
| 2025-03-04 | $4.98 | $12.04 | 2,100 |
| 2025-03-03 | $4.95 | $11.97 | 2,100 |
| 2025-02-28 | $4.90 | $11.85 | 2,900 |
| 2025-02-27 | $4.88 | $11.80 | 1,900 |
| 2025-02-26 | $4.93 | $11.92 | 300 |
| 2025-02-25 | $4.85 | $11.73 | 0 |
| 2025-02-24 | $4.85 | $11.73 | 1,300 |
| 2025-02-21 | $4.91 | $11.88 | 1,700 |
| 2025-02-20 | $4.76 | $11.51 | 6,200 |
| 2025-02-19 | $4.80 | $11.61 | 4,400 |
| 2025-02-18 | $4.88 | $11.80 | 5,500 |
| 2025-02-14 | $4.72 | $11.42 | 400 |
| 2025-02-13 | $4.94 | $11.95 | 0 |
| 2025-02-12 | $4.94 | $11.95 | 1,400 |
| 2025-02-11 | $4.90 | $11.85 | 2,300 |
| 2025-02-10 | $4.85 | $11.73 | 2,600 |
| 2025-02-07 | $4.80 | $11.61 | 500 |
| 2025-02-06 | $4.75 | $11.49 | 5,000 |
| 2025-02-05 | $4.71 | $11.39 | 7,100 |
| 2025-02-04 | $4.70 | $11.37 | 19,100 |
| 2025-02-03 | $4.67 | $11.29 | 4,400 |
| 2025-01-31 | $4.97 | $12.02 | 5,300 |
| 2025-01-30 | $4.87 | $11.78 | 5,200 |
| 2025-01-29 | $4.82 | $11.66 | 30,800 |
| 2025-01-28 | $4.62 | $11.17 | 13,400 |
| 2025-01-27 | $4.60 | $11.13 | 34,200 |
| 2025-01-24 | $5.45 | $13.18 | 2,300 |
| 2025-01-23 | $5.55 | $13.42 | 16,500 |
| 2025-01-22 | $5.60 | $13.54 | 11,600 |
| 2025-01-21 | $5.68 | $13.74 | 16,300 |
| 2025-01-17 | $5.76 | $13.93 | 5,000 |
| 2025-01-16 | $5.68 | $13.74 | 1,600 |
| 2025-01-15 | $5.88 | $14.22 | 18,800 |
| 2025-01-14 | $5.68 | $13.74 | 0 |
| 2025-01-13 | $5.68 | $13.74 | 1,100 |
| 2025-01-10 | $5.68 | $13.74 | 4,200 |
| 2025-01-08 | $5.78 | $13.98 | 300 |
| 2025-01-07 | $5.87 | $14.20 | 5,000 |
| 2025-01-06 | $5.77 | $13.96 | 3,600 |
| 2025-01-03 | $5.75 | $13.91 | 1,600 |
| 2025-01-02 | $5.85 | $14.15 | 5,500 |