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
- 2010-11-15 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 | $2.86 | $2.86 | 9,500 |
| 2025-12-30 | $2.85 | $2.85 | 3,900 |
| 2025-12-29 | $2.86 | $2.86 | 9,200 |
| 2025-12-26 | $2.83 | $2.83 | 2,800 |
| 2025-12-24 | $2.84 | $2.84 | 8,100 |
| 2025-12-23 | $2.82 | $2.82 | 33,000 |
| 2025-12-22 | $2.82 | $2.82 | 86,900 |
| 2025-12-19 | $2.85 | $2.85 | 18,100 |
| 2025-12-18 | $2.84 | $2.84 | 20,100 |
| 2025-12-17 | $2.83 | $2.83 | 47,200 |
| 2025-12-16 | $2.81 | $2.81 | 7,400 |
| 2025-12-15 | $2.81 | $2.81 | 24,600 |
| 2025-12-12 | $2.83 | $2.83 | 33,500 |
| 2025-12-11 | $2.79 | $2.79 | 33,700 |
| 2025-12-10 | $2.80 | $2.80 | 96,300 |
| 2025-12-09 | $2.80 | $2.80 | 14,400 |
| 2025-12-08 | $2.77 | $2.77 | 36,000 |
| 2025-12-05 | $2.77 | $2.77 | 16,900 |
| 2025-12-04 | $2.80 | $2.80 | 145,500 |
| 2025-12-03 | $2.78 | $2.78 | 9,700 |
| 2025-12-02 | $2.75 | $2.75 | 80,100 |
| 2025-12-01 | $2.73 | $2.73 | 40,500 |
| 2025-11-28 | $2.74 | $2.74 | 49,100 |
| 2025-11-26 | $2.74 | $2.74 | 27,800 |
| 2025-11-25 | $2.76 | $2.76 | 419,200 |
| 2025-11-24 | $2.52 | $2.52 | 138,300 |
| 2025-11-21 | $2.59 | $2.59 | 36,200 |
| 2025-11-20 | $2.60 | $2.60 | 25,700 |
| 2025-11-19 | $2.61 | $2.61 | 23,300 |
| 2025-11-18 | $2.65 | $2.65 | 78,500 |
| 2025-11-17 | $2.65 | $2.65 | 19,000 |
| 2025-11-14 | $2.68 | $2.68 | 46,800 |
| 2025-11-13 | $2.60 | $2.60 | 86,800 |
| 2025-11-12 | $2.68 | $2.68 | 4,200 |
| 2025-11-11 | $2.72 | $2.72 | 250,100 |
| 2025-11-10 | $2.60 | $2.60 | 60,000 |
| 2025-11-07 | $2.59 | $2.59 | 86,400 |
| 2025-11-06 | $2.57 | $2.57 | 48,000 |
| 2025-11-05 | $2.58 | $2.58 | 22,800 |
| 2025-11-04 | $2.58 | $2.58 | 71,200 |
| 2025-11-03 | $2.64 | $2.64 | 67,200 |
| 2025-10-31 | $2.69 | $2.69 | 25,000 |
| 2025-10-30 | $2.70 | $2.70 | 144,600 |
| 2025-10-29 | $2.80 | $2.80 | 194,100 |
| 2025-10-28 | $2.81 | $2.81 | 16,100 |
| 2025-10-27 | $2.80 | $2.80 | 176,900 |
| 2025-10-24 | $2.80 | $2.80 | 194,300 |
| 2025-10-23 | $2.79 | $2.79 | 168,400 |
| 2025-10-22 | $2.78 | $2.78 | 80,500 |
| 2025-10-21 | $2.74 | $2.74 | 60,000 |
| 2025-10-20 | $2.73 | $2.73 | 139,300 |
| 2025-10-17 | $2.75 | $2.75 | 71,900 |
| 2025-10-16 | $2.77 | $2.77 | 50,700 |
| 2025-10-15 | $2.80 | $2.80 | 108,900 |
| 2025-10-14 | $2.70 | $2.70 | 158,200 |
| 2025-10-13 | $2.79 | $2.79 | 46,100 |
| 2025-10-10 | $2.75 | $2.75 | 73,600 |
| 2025-10-09 | $2.80 | $2.80 | 8,000 |
| 2025-10-08 | $2.82 | $2.82 | 17,600 |
| 2025-10-07 | $2.82 | $2.82 | 46,700 |
| 2025-10-06 | $2.85 | $2.85 | 15,300 |
| 2025-10-03 | $2.84 | $2.84 | 37,000 |
| 2025-10-02 | $2.84 | $2.84 | 20,300 |
| 2025-10-01 | $2.82 | $2.82 | 15,200 |
| 2025-09-30 | $2.85 | $2.85 | 18,800 |
| 2025-09-29 | $2.80 | $2.80 | 73,200 |
| 2025-09-26 | $2.84 | $2.84 | 42,400 |
| 2025-09-25 | $2.84 | $2.84 | 21,000 |
| 2025-09-24 | $2.81 | $2.81 | 123,800 |
| 2025-09-23 | $2.85 | $2.85 | 147,400 |
| 2025-09-22 | $2.83 | $2.83 | 1,500 |
| 2025-09-19 | $2.81 | $2.81 | 5,500 |
| 2025-09-18 | $2.83 | $2.83 | 21,500 |
| 2025-09-17 | $2.87 | $2.87 | 110,800 |
| 2025-09-16 | $2.83 | $2.83 | 1,800 |
| 2025-09-15 | $2.84 | $2.84 | 600 |
| 2025-09-12 | $2.85 | $2.85 | 1,700 |
| 2025-09-11 | $2.85 | $2.85 | 1,200 |
| 2025-09-10 | $2.85 | $2.85 | 57,000 |
| 2025-09-09 | $2.84 | $2.84 | 7,700 |
| 2025-09-08 | $2.84 | $2.84 | 2,800 |
| 2025-09-05 | $2.84 | $2.84 | 14,200 |
| 2025-09-04 | $2.87 | $2.87 | 19,100 |
| 2025-09-03 | $2.85 | $2.85 | 32,100 |
| 2025-09-02 | $2.85 | $2.85 | 16,300 |
| 2025-08-29 | $2.89 | $2.89 | 100 |
| 2025-08-28 | $2.87 | $2.87 | 32,100 |
| 2025-08-27 | $2.88 | $2.88 | 14,400 |
| 2025-08-26 | $2.89 | $2.89 | 13,200 |
| 2025-08-25 | $2.88 | $2.88 | 18,500 |
| 2025-08-22 | $2.85 | $2.85 | 4,800 |
| 2025-08-21 | $2.86 | $2.86 | 19,100 |
| 2025-08-20 | $2.84 | $2.84 | 23,900 |
| 2025-08-19 | $2.86 | $2.86 | 16,500 |
| 2025-08-18 | $2.83 | $2.83 | 10,900 |
| 2025-08-15 | $2.82 | $2.82 | 99,800 |
| 2025-08-14 | $2.83 | $2.83 | 272,700 |
| 2025-08-13 | $2.87 | $2.87 | 126,600 |
| 2025-08-12 | $2.90 | $2.90 | 85,800 |
| 2025-08-11 | $2.92 | $2.92 | 70,800 |
| 2025-08-08 | $2.90 | $2.90 | 22,600 |
| 2025-08-07 | $2.90 | $2.90 | 38,300 |
| 2025-08-06 | $2.91 | $2.91 | 16,800 |
| 2025-08-05 | $2.88 | $2.88 | 12,100 |
| 2025-08-04 | $2.88 | $2.88 | 17,400 |
| 2025-08-01 | $2.87 | $2.87 | 29,700 |
| 2025-07-31 | $2.87 | $2.87 | 10,600 |
| 2025-07-30 | $2.87 | $2.87 | 61,400 |
| 2025-07-29 | $2.87 | $2.87 | 40,700 |
| 2025-07-28 | $2.89 | $2.89 | 18,900 |
| 2025-07-25 | $2.88 | $2.88 | 6,900 |
| 2025-07-24 | $2.86 | $2.86 | 10,300 |
| 2025-07-23 | $2.88 | $2.88 | 1,500 |
| 2025-07-22 | $2.88 | $2.88 | 42,700 |
| 2025-07-21 | $2.88 | $2.88 | 35,200 |
| 2025-07-18 | $2.81 | $2.81 | 61,700 |
| 2025-07-17 | $2.81 | $2.81 | 72,700 |
| 2025-07-16 | $2.87 | $2.87 | 112,600 |
| 2025-07-15 | $2.83 | $2.83 | 11,600 |
| 2025-07-14 | $2.80 | $2.80 | 13,900 |
| 2025-07-11 | $2.81 | $2.81 | 10,500 |
| 2025-07-10 | $2.80 | $2.80 | 37,300 |
| 2025-07-09 | $2.79 | $2.79 | 6,700 |
| 2025-07-08 | $2.80 | $2.80 | 37,400 |
| 2025-07-07 | $2.82 | $2.82 | 12,400 |
| 2025-07-03 | $2.80 | $2.80 | 12,500 |
| 2025-07-02 | $2.81 | $2.81 | 20,700 |
| 2025-07-01 | $2.82 | $2.82 | 73,200 |
| 2025-06-30 | $2.78 | $2.78 | 44,800 |
| 2025-06-27 | $2.83 | $2.83 | 27,700 |
| 2025-06-26 | $2.82 | $2.82 | 62,800 |
| 2025-06-25 | $2.81 | $2.81 | 7,300 |
| 2025-06-24 | $2.79 | $2.79 | 13,500 |
| 2025-06-23 | $2.81 | $2.81 | 2,200 |
| 2025-06-20 | $2.83 | $2.83 | 73,700 |
| 2025-06-18 | $2.78 | $2.78 | 24,200 |
| 2025-06-17 | $2.81 | $2.81 | 184,700 |
| 2025-06-16 | $2.78 | $2.78 | 84,800 |
| 2025-06-13 | $2.80 | $2.80 | 43,000 |
| 2025-06-12 | $2.80 | $2.80 | 67,100 |
| 2025-06-11 | $2.78 | $2.78 | 69,500 |
| 2025-06-10 | $2.80 | $2.80 | 55,900 |
| 2025-06-09 | $2.79 | $2.79 | 10,000 |
| 2025-06-06 | $2.80 | $2.80 | 20,900 |
| 2025-06-05 | $2.79 | $2.79 | 4,500 |
| 2025-06-04 | $2.80 | $2.80 | 1,700 |
| 2025-06-03 | $2.79 | $2.79 | 49,800 |
| 2025-06-02 | $2.79 | $2.79 | 16,300 |
| 2025-05-30 | $2.78 | $2.78 | 70,300 |
| 2025-05-29 | $2.79 | $2.79 | 40,000 |
| 2025-05-28 | $2.78 | $2.78 | 17,600 |
| 2025-05-27 | $2.75 | $2.75 | 135,500 |
| 2025-05-23 | $2.81 | $2.81 | 32,700 |
| 2025-05-22 | $2.81 | $2.81 | 80,800 |
| 2025-05-21 | $2.81 | $2.81 | 113,100 |
| 2025-05-20 | $2.82 | $2.82 | 110,000 |
| 2025-05-19 | $2.81 | $2.81 | 97,900 |
| 2025-05-16 | $2.80 | $2.80 | 23,700 |
| 2025-05-15 | $2.81 | $2.81 | 17,500 |
| 2025-05-14 | $2.80 | $2.80 | 32,000 |
| 2025-05-13 | $2.81 | $2.81 | 16,800 |
| 2025-05-12 | $2.80 | $2.80 | 22,000 |
| 2025-05-09 | $2.79 | $2.79 | 30,800 |
| 2025-05-08 | $2.81 | $2.81 | 18,600 |
| 2025-05-07 | $2.81 | $2.81 | 8,900 |
| 2025-05-06 | $2.80 | $2.80 | 7,200 |
| 2025-05-05 | $2.81 | $2.81 | 16,100 |
| 2025-05-02 | $2.82 | $2.82 | 11,200 |
| 2025-05-01 | $2.82 | $2.82 | 9,700 |
| 2025-04-30 | $2.84 | $2.84 | 11,100 |
| 2025-04-29 | $2.84 | $2.84 | 4,300 |
| 2025-04-28 | $2.85 | $2.85 | 43,300 |
| 2025-04-25 | $2.80 | $2.80 | 26,200 |
| 2025-04-24 | $2.81 | $2.81 | 10,200 |
| 2025-04-23 | $2.81 | $2.81 | 61,300 |
| 2025-04-22 | $2.81 | $2.81 | 16,300 |
| 2025-04-21 | $2.80 | $2.80 | 35,600 |
| 2025-04-17 | $2.81 | $2.81 | 38,800 |
| 2025-04-16 | $2.81 | $2.81 | 79,000 |
| 2025-04-15 | $2.80 | $2.80 | 37,600 |
| 2025-04-14 | $2.79 | $2.79 | 3,500 |
| 2025-04-11 | $2.73 | $2.73 | 3,300 |
| 2025-04-10 | $2.72 | $2.72 | 18,100 |
| 2025-04-09 | $2.78 | $2.78 | 107,200 |
| 2025-04-08 | $2.70 | $2.70 | 75,500 |
| 2025-04-07 | $2.80 | $2.80 | 103,900 |
| 2025-04-04 | $2.80 | $2.80 | 36,900 |
| 2025-04-03 | $2.84 | $2.84 | 20,800 |
| 2025-04-02 | $2.89 | $2.89 | 9,000 |
| 2025-04-01 | $2.82 | $2.82 | 3,400 |
| 2025-03-31 | $2.84 | $2.84 | 18,200 |
| 2025-03-28 | $2.84 | $2.84 | 35,200 |
| 2025-03-27 | $2.83 | $2.83 | 53,700 |
| 2025-03-26 | $2.85 | $2.85 | 29,000 |
| 2025-03-25 | $2.84 | $2.84 | 57,100 |
| 2025-03-24 | $2.85 | $2.85 | 157,700 |
| 2025-03-21 | $2.85 | $2.85 | 16,100 |
| 2025-03-20 | $2.80 | $2.80 | 24,000 |
| 2025-03-19 | $2.82 | $2.82 | 55,900 |
| 2025-03-18 | $2.87 | $2.87 | 5,700 |
| 2025-03-17 | $2.85 | $2.85 | 38,100 |
| 2025-03-14 | $2.86 | $2.86 | 7,500 |
| 2025-03-13 | $2.86 | $2.86 | 11,100 |
| 2025-03-12 | $2.88 | $2.88 | 3,500 |
| 2025-03-11 | $2.85 | $2.85 | 28,300 |
| 2025-03-10 | $2.89 | $2.89 | 5,400 |
| 2025-03-07 | $2.90 | $2.90 | 3,300 |
| 2025-03-06 | $2.90 | $2.90 | 21,600 |
| 2025-03-05 | $2.91 | $2.91 | 1,700 |
| 2025-03-04 | $2.91 | $2.91 | 7,900 |
| 2025-03-03 | $2.94 | $2.94 | 45,300 |
| 2025-02-28 | $2.89 | $2.89 | 7,600 |
| 2025-02-27 | $2.89 | $2.89 | 13,400 |
| 2025-02-26 | $2.86 | $2.86 | 99,500 |
| 2025-02-25 | $2.89 | $2.89 | 22,100 |
| 2025-02-24 | $2.87 | $2.87 | 18,500 |
| 2025-02-21 | $2.87 | $2.87 | 13,000 |
| 2025-02-20 | $2.88 | $2.88 | 22,800 |
| 2025-02-19 | $2.87 | $2.87 | 700 |
| 2025-02-18 | $2.85 | $2.85 | 16,000 |
| 2025-02-14 | $2.86 | $2.86 | 29,500 |
| 2025-02-13 | $2.80 | $2.80 | 34,100 |
| 2025-02-12 | $2.80 | $2.80 | 32,900 |
| 2025-02-11 | $2.80 | $2.80 | 54,300 |
| 2025-02-10 | $2.81 | $2.81 | 83,700 |
| 2025-02-07 | $2.80 | $2.80 | 5,300 |
| 2025-02-06 | $2.83 | $2.83 | 43,300 |
| 2025-02-05 | $2.82 | $2.82 | 9,500 |
| 2025-02-04 | $2.82 | $2.82 | 11,600 |
| 2025-02-03 | $2.80 | $2.80 | 90,400 |
| 2025-01-31 | $2.79 | $2.79 | 21,000 |
| 2025-01-30 | $2.79 | $2.79 | 54,300 |
| 2025-01-29 | $2.80 | $2.80 | 17,300 |
| 2025-01-28 | $2.79 | $2.79 | 27,000 |
| 2025-01-27 | $2.77 | $2.77 | 55,200 |
| 2025-01-24 | $2.80 | $2.80 | 8,800 |
| 2025-01-23 | $2.80 | $2.80 | 128,100 |
| 2025-01-22 | $2.75 | $2.75 | 30,600 |
| 2025-01-21 | $2.74 | $2.74 | 272,500 |
| 2025-01-17 | $2.75 | $2.75 | 38,300 |
| 2025-01-16 | $2.75 | $2.75 | 23,300 |
| 2025-01-15 | $2.74 | $2.74 | 220,200 |
| 2025-01-14 | $2.77 | $2.77 | 112,900 |
| 2025-01-13 | $2.78 | $2.78 | 277,400 |
| 2025-01-10 | $2.77 | $2.77 | 78,400 |
| 2025-01-08 | $2.76 | $2.76 | 2,100 |
| 2025-01-07 | $2.76 | $2.76 | 111,100 |
| 2025-01-06 | $2.74 | $2.74 | 227,200 |
| 2025-01-03 | $2.71 | $2.71 | 118,100 |
| 2025-01-02 | $2.75 | $2.75 | 26,200 |