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
- 2013-06-27 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 | $2.70 | $5.27 | 18,000 |
| 2025-12-30 | $2.70 | $5.27 | 31,600 |
| 2025-12-29 | $2.71 | $5.28 | 237,500 |
| 2025-12-26 | $2.72 | $5.31 | 40,600 |
| 2025-12-24 | $2.74 | $5.34 | 17,700 |
| 2025-12-23 | $2.72 | $5.31 | 28,500 |
| 2025-12-22 | $2.70 | $5.27 | 91,800 |
| 2025-12-19 | $2.81 | $5.49 | 43,000 |
| 2025-12-18 | $2.90 | $5.66 | 48,300 |
| 2025-12-17 | $2.70 | $5.27 | 52,300 |
| 2025-12-16 | $2.71 | $5.28 | 56,500 |
| 2025-12-15 | $2.76 | $5.39 | 98,400 |
| 2025-12-12 | $2.69 | $5.25 | 68,000 |
| 2025-12-11 | $2.58 | $5.04 | 75,500 |
| 2025-12-10 | $2.51 | $4.89 | 68,700 |
| 2025-12-09 | $2.50 | $4.88 | 55,200 |
| 2025-12-08 | $2.53 | $4.93 | 75,600 |
| 2025-12-05 | $2.56 | $4.99 | 952,500 |
| 2025-12-04 | $2.55 | $4.97 | 67,300 |
| 2025-12-03 | $2.55 | $4.98 | 76,700 |
| 2025-12-02 | $2.60 | $5.08 | 38,300 |
| 2025-12-01 | $2.56 | $5.00 | 45,400 |
| 2025-11-28 | $2.50 | $4.87 | 12,100 |
| 2025-11-26 | $2.39 | $4.67 | 170,900 |
| 2025-11-25 | $2.46 | $4.80 | 52,400 |
| 2025-11-24 | $2.43 | $4.75 | 41,300 |
| 2025-11-21 | $2.44 | $4.76 | 26,300 |
| 2025-11-20 | $2.45 | $4.78 | 42,200 |
| 2025-11-19 | $2.50 | $4.88 | 35,700 |
| 2025-11-18 | $2.71 | $5.29 | 54,100 |
| 2025-11-17 | $2.76 | $5.39 | 32,300 |
| 2025-11-14 | $2.81 | $5.49 | 27,600 |
| 2025-11-13 | $2.81 | $5.49 | 54,900 |
| 2025-11-12 | $2.85 | $5.57 | 46,700 |
| 2025-11-11 | $2.81 | $5.49 | 26,100 |
| 2025-11-10 | $2.78 | $5.43 | 52,200 |
| 2025-11-07 | $2.64 | $5.16 | 31,700 |
| 2025-11-06 | $2.73 | $5.33 | 37,900 |
| 2025-11-05 | $2.69 | $5.25 | 33,800 |
| 2025-11-04 | $2.66 | $5.19 | 336,000 |
| 2025-11-03 | $2.71 | $5.29 | 85,400 |
| 2025-10-31 | $2.68 | $5.23 | 38,800 |
| 2025-10-30 | $2.71 | $5.29 | 23,500 |
| 2025-10-29 | $2.75 | $5.37 | 220,100 |
| 2025-10-28 | $2.87 | $5.60 | 35,300 |
| 2025-10-27 | $2.75 | $5.37 | 6,200 |
| 2025-10-24 | $2.74 | $5.34 | 34,900 |
| 2025-10-23 | $2.72 | $5.31 | 44,700 |
| 2025-10-22 | $2.72 | $5.31 | 28,200 |
| 2025-10-21 | $2.68 | $5.23 | 15,600 |
| 2025-10-20 | $2.72 | $5.31 | 23,500 |
| 2025-10-17 | $2.69 | $5.25 | 53,300 |
| 2025-10-16 | $2.69 | $5.25 | 94,200 |
| 2025-10-15 | $2.70 | $5.27 | 21,300 |
| 2025-10-14 | $2.71 | $5.29 | 25,600 |
| 2025-10-13 | $2.80 | $5.47 | 38,400 |
| 2025-10-10 | $2.80 | $5.47 | 50,100 |
| 2025-10-09 | $2.70 | $5.27 | 169,700 |
| 2025-10-08 | $2.76 | $5.39 | 69,700 |
| 2025-10-07 | $2.74 | $5.34 | 29,200 |
| 2025-10-06 | $2.78 | $5.43 | 23,700 |
| 2025-10-03 | $2.77 | $5.41 | 90,500 |
| 2025-10-02 | $2.71 | $5.30 | 60,500 |
| 2025-10-01 | $2.75 | $5.37 | 767,700 |
| 2025-09-30 | $2.66 | $5.18 | 489,400 |
| 2025-09-29 | $2.75 | $5.37 | 383,900 |
| 2025-09-26 | $2.64 | $5.16 | 515,100 |
| 2025-09-25 | $2.65 | $5.17 | 732,900 |
| 2025-09-24 | $2.62 | $5.12 | 19,300 |
| 2025-09-23 | $2.60 | $5.08 | 428,400 |
| 2025-09-22 | $2.54 | $4.96 | 194,000 |
| 2025-09-19 | $2.58 | $5.04 | 316,000 |
| 2025-09-18 | $3.08 | $6.01 | 25,200 |
| 2025-09-17 | $3.05 | $5.96 | 11,900 |
| 2025-09-16 | $3.15 | $6.15 | 16,000 |
| 2025-09-15 | $3.17 | $6.19 | 49,700 |
| 2025-09-12 | $3.12 | $6.09 | 18,300 |
| 2025-09-11 | $3.15 | $6.15 | 7,700 |
| 2025-09-10 | $3.05 | $5.96 | 12,100 |
| 2025-09-09 | $2.94 | $5.74 | 7,700 |
| 2025-09-08 | $2.99 | $5.84 | 19,700 |
| 2025-09-05 | $2.91 | $5.68 | 179,300 |
| 2025-09-04 | $2.98 | $5.82 | 510,900 |
| 2025-09-03 | $3.18 | $6.21 | 1,064,600 |
| 2025-09-02 | $3.08 | $6.01 | 116,800 |
| 2025-08-29 | $3.04 | $5.94 | 11,200 |
| 2025-08-28 | $3.04 | $5.94 | 8,100 |
| 2025-08-27 | $3.03 | $5.92 | 56,600 |
| 2025-08-26 | $3.11 | $6.07 | 25,900 |
| 2025-08-25 | $3.18 | $6.21 | 12,600 |
| 2025-08-22 | $3.19 | $6.23 | 19,100 |
| 2025-08-21 | $3.04 | $5.93 | 14,700 |
| 2025-08-20 | $3.11 | $6.07 | 9,300 |
| 2025-08-19 | $3.13 | $6.11 | 55,800 |
| 2025-08-18 | $3.19 | $6.23 | 11,900 |
| 2025-08-15 | $3.19 | $6.23 | 6,600 |
| 2025-08-14 | $3.07 | $6.00 | 7,700 |
| 2025-08-13 | $3.17 | $6.18 | 27,500 |
| 2025-08-12 | $3.13 | $6.10 | 42,900 |
| 2025-08-11 | $3.14 | $6.13 | 21,900 |
| 2025-08-08 | $3.06 | $5.98 | 42,500 |
| 2025-08-07 | $3.05 | $5.96 | 11,700 |
| 2025-08-06 | $2.93 | $5.72 | 8,000 |
| 2025-08-05 | $3.01 | $5.88 | 55,700 |
| 2025-08-04 | $2.91 | $5.68 | 16,900 |
| 2025-08-01 | $2.86 | $5.59 | 41,900 |
| 2025-07-31 | $2.93 | $5.72 | 177,900 |
| 2025-07-30 | $2.97 | $5.80 | 19,600 |
| 2025-07-29 | $2.98 | $5.82 | 34,000 |
| 2025-07-28 | $2.95 | $5.75 | 52,000 |
| 2025-07-25 | $3.01 | $5.88 | 103,000 |
| 2025-07-24 | $3.15 | $6.15 | 9,000 |
| 2025-07-23 | $3.06 | $5.98 | 13,500 |
| 2025-07-22 | $3.10 | $6.05 | 8,900 |
| 2025-07-21 | $3.16 | $6.17 | 10,900 |
| 2025-07-18 | $2.93 | $5.72 | 10,100 |
| 2025-07-17 | $2.98 | $5.82 | 142,500 |
| 2025-07-16 | $3.06 | $5.97 | 20,100 |
| 2025-07-15 | $3.20 | $6.25 | 8,100 |
| 2025-07-14 | $3.06 | $5.98 | 14,900 |
| 2025-07-11 | $3.20 | $6.25 | 11,300 |
| 2025-07-10 | $3.14 | $6.13 | 18,100 |
| 2025-07-09 | $3.12 | $6.09 | 16,600 |
| 2025-07-08 | $3.11 | $6.07 | 11,200 |
| 2025-07-07 | $3.15 | $6.15 | 18,300 |
| 2025-07-03 | $3.28 | $6.41 | 43,300 |
| 2025-07-02 | $3.17 | $6.19 | 13,500 |
| 2025-07-01 | $3.20 | $6.25 | 13,100 |
| 2025-06-30 | $3.17 | $6.19 | 32,800 |
| 2025-06-27 | $3.12 | $6.09 | 27,300 |
| 2025-06-26 | $3.13 | $6.11 | 7,500 |
| 2025-06-25 | $3.07 | $6.00 | 11,700 |
| 2025-06-24 | $3.18 | $6.20 | 4,400 |
| 2025-06-23 | $3.21 | $6.27 | 16,000 |
| 2025-06-20 | $3.20 | $6.25 | 20,100 |
| 2025-06-18 | $3.03 | $5.92 | 17,000 |
| 2025-06-17 | $3.07 | $6.00 | 58,000 |
| 2025-06-16 | $3.08 | $6.01 | 140,500 |
| 2025-06-13 | $2.89 | $5.64 | 10,000 |
| 2025-06-12 | $3.19 | $6.14 | 30,600 |
| 2025-06-11 | $3.20 | $6.16 | 4,400 |
| 2025-06-10 | $3.13 | $6.02 | 11,100 |
| 2025-06-09 | $3.17 | $6.09 | 5,700 |
| 2025-06-06 | $3.32 | $6.39 | 5,200 |
| 2025-06-05 | $3.25 | $6.25 | 4,200 |
| 2025-06-04 | $3.30 | $6.35 | 10,700 |
| 2025-06-03 | $3.07 | $5.91 | 17,700 |
| 2025-06-02 | $3.13 | $6.02 | 29,200 |
| 2025-05-30 | $3.17 | $6.10 | 10,500 |
| 2025-05-29 | $3.13 | $6.02 | 16,200 |
| 2025-05-28 | $3.01 | $5.79 | 17,000 |
| 2025-05-27 | $2.99 | $5.75 | 16,100 |
| 2025-05-23 | $3.18 | $6.12 | 19,200 |
| 2025-05-22 | $3.15 | $6.06 | 25,500 |
| 2025-05-21 | $3.20 | $6.16 | 47,200 |
| 2025-05-20 | $3.16 | $6.08 | 48,500 |
| 2025-05-19 | $3.21 | $6.17 | 83,100 |
| 2025-05-16 | $3.36 | $6.46 | 17,700 |
| 2025-05-15 | $3.20 | $6.16 | 5,900 |
| 2025-05-14 | $3.23 | $6.21 | 8,700 |
| 2025-05-13 | $3.20 | $6.16 | 46,600 |
| 2025-05-12 | $3.27 | $6.29 | 55,800 |
| 2025-05-09 | $3.10 | $5.96 | 56,500 |
| 2025-05-08 | $3.24 | $6.23 | 22,200 |
| 2025-05-07 | $3.29 | $6.33 | 23,800 |
| 2025-05-06 | $3.28 | $6.31 | 6,100 |
| 2025-05-05 | $3.32 | $6.39 | 19,100 |
| 2025-05-02 | $3.31 | $6.37 | 18,300 |
| 2025-05-01 | $3.19 | $6.14 | 6,000 |
| 2025-04-30 | $3.06 | $5.89 | 226,300 |
| 2025-04-29 | $3.11 | $5.98 | 198,600 |
| 2025-04-28 | $3.20 | $6.16 | 6,000 |
| 2025-04-25 | $2.83 | $5.45 | 7,900 |
| 2025-04-24 | $3.08 | $5.93 | 169,300 |
| 2025-04-23 | $2.98 | $5.73 | 19,200 |
| 2025-04-22 | $3.02 | $5.81 | 24,200 |
| 2025-04-21 | $2.99 | $5.74 | 344,600 |
| 2025-04-17 | $3.03 | $5.83 | 58,700 |
| 2025-04-16 | $2.96 | $5.70 | 25,700 |
| 2025-04-15 | $2.82 | $5.43 | 19,400 |
| 2025-04-14 | $2.91 | $5.60 | 23,700 |
| 2025-04-11 | $2.81 | $5.41 | 60,800 |
| 2025-04-10 | $2.76 | $5.31 | 21,200 |
| 2025-04-09 | $2.80 | $5.39 | 32,100 |
| 2025-04-08 | $2.75 | $5.28 | 38,100 |
| 2025-04-07 | $2.67 | $5.14 | 40,400 |
| 2025-04-04 | $2.84 | $5.46 | 77,900 |
| 2025-04-03 | $2.84 | $5.46 | 19,600 |
| 2025-04-02 | $2.94 | $5.66 | 20,000 |
| 2025-04-01 | $3.02 | $5.81 | 12,900 |
| 2025-03-31 | $3.00 | $5.76 | 11,100 |
| 2025-03-28 | $3.01 | $5.79 | 12,900 |
| 2025-03-27 | $3.05 | $5.87 | 5,300 |
| 2025-03-26 | $3.09 | $5.95 | 14,900 |
| 2025-03-25 | $3.02 | $5.80 | 12,100 |
| 2025-03-24 | $3.05 | $5.87 | 16,500 |
| 2025-03-21 | $2.97 | $5.71 | 11,700 |
| 2025-03-20 | $3.00 | $5.77 | 21,300 |
| 2025-03-19 | $3.03 | $5.82 | 342,300 |
| 2025-03-18 | $3.01 | $5.79 | 24,400 |
| 2025-03-17 | $3.00 | $5.77 | 25,400 |
| 2025-03-14 | $3.05 | $5.87 | 14,100 |
| 2025-03-13 | $2.98 | $5.73 | 19,500 |
| 2025-03-12 | $3.04 | $5.84 | 49,800 |
| 2025-03-11 | $3.03 | $5.83 | 369,100 |
| 2025-03-10 | $3.05 | $5.86 | 8,800 |
| 2025-03-07 | $3.10 | $5.95 | 14,500 |
| 2025-03-06 | $3.04 | $5.85 | 18,000 |
| 2025-03-05 | $3.06 | $5.89 | 16,800 |
| 2025-03-04 | $3.15 | $6.06 | 6,800 |
| 2025-03-03 | $3.34 | $6.43 | 20,700 |
| 2025-02-28 | $3.18 | $6.12 | 12,500 |
| 2025-02-27 | $3.21 | $6.18 | 14,500 |
| 2025-02-26 | $3.24 | $6.23 | 7,500 |
| 2025-02-25 | $3.22 | $6.20 | 8,500 |
| 2025-02-24 | $3.26 | $6.27 | 29,100 |
| 2025-02-21 | $3.29 | $6.33 | 15,100 |
| 2025-02-20 | $3.39 | $6.52 | 26,400 |
| 2025-02-19 | $3.22 | $6.19 | 28,700 |
| 2025-02-18 | $3.22 | $6.20 | 6,900 |
| 2025-02-14 | $3.22 | $6.20 | 33,700 |
| 2025-02-13 | $3.28 | $6.31 | 19,700 |
| 2025-02-12 | $3.17 | $6.10 | 9,200 |
| 2025-02-11 | $3.14 | $6.04 | 17,800 |
| 2025-02-10 | $3.16 | $6.08 | 161,800 |
| 2025-02-07 | $3.37 | $6.48 | 24,800 |
| 2025-02-06 | $3.29 | $6.33 | 18,700 |
| 2025-02-05 | $3.30 | $6.34 | 17,800 |
| 2025-02-04 | $3.27 | $6.29 | 16,600 |
| 2025-02-03 | $3.23 | $6.21 | 16,500 |
| 2025-01-31 | $3.42 | $6.58 | 12,100 |
| 2025-01-30 | $3.40 | $6.54 | 21,300 |
| 2025-01-29 | $3.40 | $6.54 | 31,700 |
| 2025-01-28 | $3.36 | $6.46 | 25,300 |
| 2025-01-27 | $3.32 | $6.39 | 384,700 |
| 2025-01-24 | $3.43 | $6.60 | 69,600 |
| 2025-01-23 | $3.48 | $6.69 | 18,500 |
| 2025-01-22 | $3.45 | $6.64 | 68,100 |
| 2025-01-21 | $3.39 | $6.52 | 56,700 |
| 2025-01-17 | $3.28 | $6.31 | 15,000 |
| 2025-01-16 | $3.40 | $6.54 | 25,500 |
| 2025-01-15 | $3.37 | $6.48 | 113,300 |
| 2025-01-14 | $3.35 | $6.45 | 2,405,600 |
| 2025-01-13 | $3.33 | $6.41 | 223,100 |
| 2025-01-10 | $3.20 | $6.16 | 447,000 |
| 2025-01-08 | $3.43 | $6.32 | 52,200 |
| 2025-01-07 | $3.50 | $6.45 | 57,500 |
| 2025-01-06 | $3.54 | $6.52 | 102,100 |
| 2025-01-03 | $3.46 | $6.37 | 77,400 |
| 2025-01-02 | $3.46 | $6.37 | 106,200 |