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
- 2010-10-15 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 | $4.14 | $6.21 | 500 |
| 2025-12-30 | $4.18 | $6.27 | 800 |
| 2025-12-29 | $4.00 | $6.00 | 5,600 |
| 2025-12-26 | $4.20 | $6.30 | 1,300 |
| 2025-12-24 | $4.41 | $6.61 | 1,400 |
| 2025-12-23 | $4.13 | $6.19 | 11,600 |
| 2025-12-22 | $4.21 | $6.31 | 15,700 |
| 2025-12-19 | $4.40 | $6.60 | 800 |
| 2025-12-18 | $4.05 | $6.07 | 1,500 |
| 2025-12-17 | $4.07 | $6.10 | 12,200 |
| 2025-12-16 | $4.10 | $6.15 | 323,500 |
| 2025-12-15 | $4.05 | $6.07 | 15,900 |
| 2025-12-12 | $4.32 | $6.48 | 3,900 |
| 2025-12-11 | $4.40 | $6.60 | 5,800 |
| 2025-12-10 | $4.40 | $6.60 | 1,300 |
| 2025-12-09 | $4.46 | $6.69 | 9,700 |
| 2025-12-08 | $4.50 | $6.75 | 10,700 |
| 2025-12-05 | $4.69 | $7.03 | 22,200 |
| 2025-12-04 | $4.86 | $7.29 | 1,800 |
| 2025-12-03 | $4.93 | $7.39 | 1,200 |
| 2025-12-02 | $5.18 | $7.77 | 1,200 |
| 2025-12-01 | $4.88 | $7.32 | 200 |
| 2025-11-28 | $4.92 | $7.38 | 0 |
| 2025-11-26 | $4.92 | $7.38 | 2,100 |
| 2025-11-25 | $4.73 | $7.09 | 2,400 |
| 2025-11-24 | $4.75 | $7.12 | 700 |
| 2025-11-21 | $4.61 | $6.91 | 8,500 |
| 2025-11-20 | $4.85 | $7.27 | 1,100 |
| 2025-11-19 | $4.76 | $7.14 | 1,000 |
| 2025-11-18 | $5.09 | $7.63 | 1,800 |
| 2025-11-17 | $4.85 | $7.27 | 9,600 |
| 2025-11-14 | $4.80 | $7.20 | 900 |
| 2025-11-13 | $4.78 | $7.17 | 800 |
| 2025-11-12 | $4.99 | $7.48 | 95,000 |
| 2025-11-11 | $4.93 | $7.39 | 1,700 |
| 2025-11-10 | $4.71 | $7.06 | 9,400 |
| 2025-11-07 | $4.67 | $7.00 | 10,000 |
| 2025-11-06 | $4.58 | $6.87 | 27,500 |
| 2025-11-05 | $4.64 | $6.96 | 30,200 |
| 2025-11-04 | $4.67 | $7.00 | 4,100 |
| 2025-11-03 | $4.50 | $6.75 | 300 |
| 2025-10-31 | $4.63 | $6.94 | 13,200 |
| 2025-10-30 | $4.60 | $6.90 | 3,800 |
| 2025-10-29 | $4.42 | $6.63 | 4,400 |
| 2025-10-28 | $4.45 | $6.67 | 4,700 |
| 2025-10-27 | $4.41 | $6.61 | 10,300 |
| 2025-10-24 | $4.10 | $6.15 | 3,900 |
| 2025-10-23 | $4.28 | $6.42 | 2,200 |
| 2025-10-22 | $4.28 | $6.42 | 2,300 |
| 2025-10-21 | $4.20 | $6.30 | 4,700 |
| 2025-10-20 | $4.12 | $6.18 | 29,000 |
| 2025-10-17 | $3.72 | $5.58 | 1,900 |
| 2025-10-16 | $3.82 | $5.73 | 5,900 |
| 2025-10-15 | $3.88 | $5.82 | 3,300 |
| 2025-10-14 | $3.97 | $5.95 | 1,100 |
| 2025-10-13 | $3.85 | $5.77 | 13,100 |
| 2025-10-10 | $3.75 | $5.62 | 3,400 |
| 2025-10-09 | $3.71 | $5.56 | 93,700 |
| 2025-10-08 | $3.71 | $5.56 | 5,100 |
| 2025-10-07 | $4.23 | $6.34 | 7,600 |
| 2025-10-06 | $4.00 | $6.00 | 12,600 |
| 2025-10-03 | $4.17 | $6.25 | 3,600 |
| 2025-10-02 | $3.98 | $5.97 | 3,200 |
| 2025-10-01 | $4.11 | $6.16 | 12,200 |
| 2025-09-30 | $4.18 | $6.27 | 22,100 |
| 2025-09-29 | $4.40 | $6.60 | 8,400 |
| 2025-09-26 | $4.62 | $6.93 | 4,000 |
| 2025-09-25 | $4.40 | $6.60 | 1,800 |
| 2025-09-24 | $4.45 | $6.67 | 600 |
| 2025-09-23 | $4.60 | $6.90 | 5,100 |
| 2025-09-22 | $4.39 | $6.58 | 1,400 |
| 2025-09-19 | $4.53 | $6.79 | 2,100 |
| 2025-09-18 | $4.60 | $6.90 | 8,200 |
| 2025-09-17 | $4.64 | $6.96 | 2,200 |
| 2025-09-16 | $4.60 | $6.90 | 5,600 |
| 2025-09-15 | $4.24 | $6.36 | 5,500 |
| 2025-09-12 | $4.15 | $6.22 | 800 |
| 2025-09-11 | $4.32 | $6.48 | 7,800 |
| 2025-09-10 | $4.44 | $6.66 | 0 |
| 2025-09-09 | $4.44 | $6.66 | 400 |
| 2025-09-08 | $4.29 | $6.43 | 4,600 |
| 2025-09-05 | $4.22 | $6.33 | 1,500 |
| 2025-09-04 | $4.15 | $6.22 | 1,300 |
| 2025-09-03 | $4.06 | $6.09 | 2,200 |
| 2025-09-02 | $4.37 | $6.55 | 2,400 |
| 2025-08-29 | $4.24 | $6.36 | 400 |
| 2025-08-28 | $4.47 | $6.70 | 2,000 |
| 2025-08-27 | $4.47 | $6.70 | 7,600 |
| 2025-08-26 | $4.35 | $6.52 | 2,800 |
| 2025-08-25 | $4.35 | $6.52 | 2,100 |
| 2025-08-22 | $4.01 | $6.01 | 124,000 |
| 2025-08-21 | $4.25 | $6.37 | 9,500 |
| 2025-08-20 | $4.25 | $6.37 | 2,600 |
| 2025-08-19 | $4.23 | $6.34 | 206,700 |
| 2025-08-18 | $4.10 | $6.15 | 90,200 |
| 2025-08-15 | $4.22 | $6.33 | 700 |
| 2025-08-14 | $4.04 | $6.06 | 42,700 |
| 2025-08-13 | $4.21 | $6.31 | 508,800 |
| 2025-08-12 | $4.07 | $6.10 | 975,000 |
| 2025-08-11 | $4.30 | $6.45 | 2,200 |
| 2025-08-08 | $4.53 | $6.79 | 26,500 |
| 2025-08-07 | $4.22 | $6.33 | 7,200 |
| 2025-08-06 | $4.40 | $6.60 | 5,500 |
| 2025-08-05 | $4.55 | $6.82 | 3,700 |
| 2025-08-04 | $4.42 | $6.63 | 4,300 |
| 2025-08-01 | $4.54 | $6.81 | 3,600 |
| 2025-07-31 | $4.72 | $7.08 | 5,600 |
| 2025-07-30 | $4.84 | $7.26 | 4,100 |
| 2025-07-29 | $4.69 | $7.03 | 0 |
| 2025-07-28 | $4.69 | $7.03 | 1,700 |
| 2025-07-25 | $4.65 | $6.97 | 133,100 |
| 2025-07-24 | $4.87 | $7.30 | 4,500 |
| 2025-07-23 | $4.84 | $7.26 | 891,900 |
| 2025-07-22 | $4.79 | $7.18 | 229,200 |
| 2025-07-21 | $4.74 | $7.11 | 1,600 |
| 2025-07-18 | $4.83 | $7.24 | 200 |
| 2025-07-17 | $4.64 | $6.96 | 1,300 |
| 2025-07-16 | $5.02 | $7.53 | 453,100 |
| 2025-07-15 | $5.00 | $7.50 | 900 |
| 2025-07-14 | $4.78 | $7.17 | 2,000 |
| 2025-07-11 | $4.72 | $7.08 | 300 |
| 2025-07-10 | $5.02 | $7.53 | 0 |
| 2025-07-09 | $5.02 | $7.53 | 0 |
| 2025-07-08 | $5.02 | $7.53 | 522,700 |
| 2025-07-07 | $5.02 | $7.53 | 1,457,900 |
| 2025-07-03 | $5.03 | $7.54 | 2,732,100 |
| 2025-07-02 | $5.02 | $7.53 | 900 |
| 2025-07-01 | $4.83 | $7.24 | 0 |
| 2025-06-30 | $4.83 | $7.24 | 37,000 |
| 2025-06-27 | $4.85 | $7.19 | 1,000 |
| 2025-06-26 | $4.60 | $6.82 | 29,100 |
| 2025-06-25 | $4.70 | $6.97 | 2,200 |
| 2025-06-24 | $4.50 | $6.67 | 50,300 |
| 2025-06-23 | $4.59 | $6.81 | 1,400 |
| 2025-06-20 | $4.86 | $7.21 | 3,000 |
| 2025-06-18 | $4.95 | $7.34 | 773,800 |
| 2025-06-17 | $5.02 | $7.45 | 109,600 |
| 2025-06-16 | $4.64 | $6.88 | 0 |
| 2025-06-13 | $4.64 | $6.88 | 200 |
| 2025-06-12 | $4.91 | $7.28 | 0 |
| 2025-06-11 | $4.91 | $7.28 | 0 |
| 2025-06-10 | $4.91 | $7.28 | 0 |
| 2025-06-09 | $4.91 | $7.28 | 700 |
| 2025-06-06 | $4.67 | $6.93 | 0 |
| 2025-06-05 | $4.67 | $6.93 | 53,500 |
| 2025-06-04 | $4.55 | $6.75 | 1,000 |
| 2025-06-03 | $4.47 | $6.63 | 6,800 |
| 2025-06-02 | $4.30 | $6.38 | 6,500 |
| 2025-05-30 | $4.44 | $6.59 | 3,700 |
| 2025-05-29 | $4.29 | $6.36 | 100 |
| 2025-05-28 | $4.27 | $6.33 | 200 |
| 2025-05-27 | $4.54 | $6.73 | 1,800 |
| 2025-05-23 | $4.13 | $6.13 | 3,200 |
| 2025-05-22 | $4.26 | $6.32 | 0 |
| 2025-05-21 | $4.26 | $6.32 | 300 |
| 2025-05-20 | $4.51 | $6.69 | 200 |
| 2025-05-19 | $4.35 | $6.45 | 7,400 |
| 2025-05-16 | $4.25 | $6.30 | 900 |
| 2025-05-15 | $4.53 | $6.72 | 300 |
| 2025-05-14 | $4.24 | $6.29 | 6,800 |
| 2025-05-13 | $4.14 | $6.14 | 28,400 |
| 2025-05-12 | $4.09 | $6.07 | 15,200 |
| 2025-05-09 | $3.93 | $5.83 | 10,100 |
| 2025-05-08 | $3.80 | $5.64 | 0 |
| 2025-05-07 | $3.80 | $5.64 | 0 |
| 2025-05-06 | $3.80 | $5.64 | 200 |
| 2025-05-05 | $3.71 | $5.50 | 0 |
| 2025-05-02 | $3.71 | $5.50 | 0 |
| 2025-05-01 | $3.71 | $5.50 | 0 |
| 2025-04-30 | $3.71 | $5.50 | 11,100 |
| 2025-04-29 | $4.00 | $5.93 | 6,000 |
| 2025-04-28 | $4.21 | $6.24 | 0 |
| 2025-04-25 | $4.21 | $6.24 | 5,000 |
| 2025-04-24 | $4.15 | $6.16 | 16,300 |
| 2025-04-23 | $3.74 | $5.55 | 800 |
| 2025-04-22 | $3.47 | $5.15 | 24,700 |
| 2025-04-21 | $3.40 | $5.04 | 600 |
| 2025-04-17 | $3.36 | $4.98 | 0 |
| 2025-04-16 | $3.36 | $4.98 | 5,200 |
| 2025-04-15 | $3.29 | $4.88 | 0 |
| 2025-04-14 | $3.29 | $4.88 | 0 |
| 2025-04-11 | $3.29 | $4.88 | 700 |
| 2025-04-10 | $3.39 | $5.03 | 2,100 |
| 2025-04-09 | $3.39 | $5.03 | 9,300 |
| 2025-04-08 | $3.19 | $4.73 | 23,200 |
| 2025-04-07 | $3.42 | $5.07 | 9,300 |
| 2025-04-04 | $3.59 | $5.32 | 0 |
| 2025-04-03 | $3.59 | $5.25 | 300 |
| 2025-04-02 | $3.40 | $4.97 | 0 |
| 2025-04-01 | $3.40 | $4.97 | 1,300 |
| 2025-03-31 | $3.37 | $4.93 | 0 |
| 2025-03-28 | $3.37 | $4.93 | 400 |
| 2025-03-27 | $3.51 | $5.13 | 0 |
| 2025-03-26 | $3.51 | $5.13 | 400 |
| 2025-03-25 | $3.35 | $4.90 | 1,400 |
| 2025-03-24 | $3.45 | $5.04 | 1,500 |
| 2025-03-21 | $3.62 | $5.29 | 3,000 |
| 2025-03-20 | $3.46 | $5.06 | 600 |
| 2025-03-19 | $3.63 | $5.31 | 700 |
| 2025-03-18 | $3.68 | $5.38 | 200 |
| 2025-03-17 | $3.65 | $5.34 | 99,200 |
| 2025-03-14 | $3.36 | $4.91 | 0 |
| 2025-03-13 | $3.36 | $4.91 | 0 |
| 2025-03-12 | $3.36 | $4.91 | 6,200 |
| 2025-03-11 | $3.18 | $4.65 | 2,800 |
| 2025-03-10 | $3.25 | $4.75 | 2,100 |
| 2025-03-07 | $3.41 | $4.99 | 500 |
| 2025-03-06 | $3.45 | $5.04 | 5,900 |
| 2025-03-05 | $3.42 | $5.00 | 56,700 |
| 2025-03-04 | $3.10 | $4.53 | 2,800 |
| 2025-03-03 | $3.18 | $4.65 | 1,600 |
| 2025-02-28 | $3.25 | $4.75 | 18,500 |
| 2025-02-27 | $3.26 | $4.77 | 500 |
| 2025-02-26 | $3.30 | $4.83 | 300 |
| 2025-02-25 | $3.30 | $4.83 | 1,700 |
| 2025-02-24 | $3.26 | $4.77 | 5,100 |
| 2025-02-21 | $3.40 | $4.97 | 2,000 |
| 2025-02-20 | $3.45 | $5.04 | 1,300 |
| 2025-02-19 | $3.45 | $5.04 | 1,900 |
| 2025-02-18 | $3.55 | $5.19 | 5,100 |
| 2025-02-14 | $3.44 | $5.03 | 6,900 |
| 2025-02-13 | $3.34 | $4.88 | 0 |
| 2025-02-12 | $3.34 | $4.88 | 3,100 |
| 2025-02-11 | $3.28 | $4.80 | 400 |
| 2025-02-10 | $3.16 | $4.62 | 0 |
| 2025-02-07 | $3.16 | $4.62 | 22,600 |
| 2025-02-06 | $3.27 | $4.78 | 400 |
| 2025-02-05 | $3.25 | $4.75 | 1,100 |
| 2025-02-04 | $3.24 | $4.74 | 3,000 |
| 2025-02-03 | $3.20 | $4.68 | 11,400 |
| 2025-01-31 | $3.09 | $4.52 | 2,300 |
| 2025-01-30 | $3.13 | $4.58 | 10,900 |
| 2025-01-29 | $3.04 | $4.44 | 16,900 |
| 2025-01-28 | $3.08 | $4.50 | 14,000 |
| 2025-01-27 | $3.16 | $4.62 | 2,800 |
| 2025-01-24 | $3.15 | $4.61 | 1,200 |
| 2025-01-23 | $3.14 | $4.59 | 7,900 |
| 2025-01-22 | $3.13 | $4.58 | 1,200 |
| 2025-01-21 | $3.07 | $4.49 | 7,500 |
| 2025-01-17 | $3.05 | $4.46 | 3,400 |
| 2025-01-16 | $3.07 | $4.49 | 3,100 |
| 2025-01-15 | $3.15 | $4.61 | 3,600 |
| 2025-01-14 | $2.99 | $4.37 | 6,900 |
| 2025-01-13 | $2.96 | $4.33 | 4,300 |
| 2025-01-10 | $2.91 | $4.25 | 42,200 |
| 2025-01-08 | $3.05 | $4.43 | 700 |
| 2025-01-07 | $3.08 | $4.47 | 17,700 |
| 2025-01-06 | $3.12 | $4.53 | 10,400 |
| 2025-01-03 | $3.08 | $4.43 | 15,800 |
| 2025-01-02 | $3.15 | $4.54 | 14,400 |