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
- 2007-05-01 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 | $1.32 | $1.32 | 79,200 |
| 2025-12-30 | $1.10 | $1.10 | 10,700 |
| 2025-12-29 | $1.15 | $1.15 | 42,600 |
| 2025-12-26 | $1.15 | $1.15 | 50,000 |
| 2025-12-24 | $1.20 | $1.20 | 4,900 |
| 2025-12-23 | $1.20 | $1.20 | 38,200 |
| 2025-12-22 | $1.20 | $1.20 | 22,700 |
| 2025-12-19 | $1.35 | $1.35 | 14,700 |
| 2025-12-18 | $1.33 | $1.33 | 38,600 |
| 2025-12-17 | $1.28 | $1.28 | 25,300 |
| 2025-12-16 | $1.22 | $1.22 | 43,200 |
| 2025-12-15 | $1.13 | $1.13 | 16,600 |
| 2025-12-12 | $1.15 | $1.15 | 18,000 |
| 2025-12-11 | $1.15 | $1.15 | 68,600 |
| 2025-12-10 | $1.26 | $1.26 | 38,700 |
| 2025-12-09 | $1.30 | $1.30 | 21,000 |
| 2025-12-08 | $1.34 | $1.34 | 8,600 |
| 2025-12-05 | $1.35 | $1.35 | 7,100 |
| 2025-12-04 | $1.48 | $1.48 | 4,100 |
| 2025-12-03 | $1.45 | $1.45 | 14,700 |
| 2025-12-02 | $1.59 | $1.59 | 5,400 |
| 2025-12-01 | $1.54 | $1.54 | 30,500 |
| 2025-11-28 | $1.65 | $1.65 | 17,400 |
| 2025-11-26 | $1.50 | $1.50 | 13,600 |
| 2025-11-25 | $1.44 | $1.44 | 11,100 |
| 2025-11-24 | $1.26 | $1.26 | 6,600 |
| 2025-11-21 | $1.24 | $1.24 | 70,700 |
| 2025-11-20 | $1.25 | $1.25 | 34,100 |
| 2025-11-19 | $1.27 | $1.27 | 15,700 |
| 2025-11-18 | $1.35 | $1.35 | 14,500 |
| 2025-11-17 | $1.40 | $1.40 | 25,100 |
| 2025-11-14 | $1.50 | $1.50 | 14,200 |
| 2025-11-13 | $1.60 | $1.60 | 27,900 |
| 2025-11-12 | $1.80 | $1.80 | 42,800 |
| 2025-11-11 | $1.58 | $1.58 | 33,200 |
| 2025-11-10 | $1.75 | $1.75 | 29,200 |
| 2025-11-07 | $1.76 | $1.76 | 85,200 |
| 2025-11-06 | $1.57 | $1.57 | 46,400 |
| 2025-11-05 | $1.35 | $1.35 | 58,400 |
| 2025-11-04 | $1.30 | $1.30 | 78,000 |
| 2025-11-03 | $1.34 | $1.34 | 300 |
| 2025-10-31 | $1.34 | $1.34 | 22,200 |
| 2025-10-30 | $1.30 | $1.30 | 900 |
| 2025-10-29 | $1.43 | $1.43 | 30,800 |
| 2025-10-28 | $1.35 | $1.35 | 15,900 |
| 2025-10-27 | $1.37 | $1.37 | 19,500 |
| 2025-10-24 | $1.48 | $1.48 | 36,600 |
| 2025-10-23 | $1.19 | $1.19 | 2,600 |
| 2025-10-22 | $1.18 | $1.18 | 7,800 |
| 2025-10-21 | $1.20 | $1.20 | 41,300 |
| 2025-10-20 | $1.11 | $1.11 | 7,000 |
| 2025-10-17 | $1.14 | $1.14 | 36,900 |
| 2025-10-16 | $1.20 | $1.20 | 3,100 |
| 2025-10-15 | $1.25 | $1.25 | 3,200 |
| 2025-10-14 | $1.22 | $1.22 | 51,900 |
| 2025-10-13 | $1.20 | $1.20 | 5,500 |
| 2025-10-10 | $1.37 | $1.37 | 4,400 |
| 2025-10-09 | $1.39 | $1.39 | 9,100 |
| 2025-10-08 | $1.25 | $1.25 | 41,300 |
| 2025-10-07 | $1.19 | $1.19 | 12,400 |
| 2025-10-06 | $1.24 | $1.24 | 21,100 |
| 2025-10-03 | $1.37 | $1.37 | 12,800 |
| 2025-10-02 | $1.28 | $1.28 | 47,600 |
| 2025-10-01 | $1.12 | $1.12 | 23,500 |
| 2025-09-30 | $1.33 | $1.33 | 10,000 |
| 2025-09-29 | $1.30 | $1.30 | 5,500 |
| 2025-09-26 | $1.39 | $1.39 | 7,700 |
| 2025-09-25 | $1.44 | $1.44 | 51,500 |
| 2025-09-24 | $1.45 | $1.45 | 38,200 |
| 2025-09-23 | $1.50 | $1.50 | 19,600 |
| 2025-09-22 | $1.65 | $1.65 | 37,800 |
| 2025-09-19 | $1.72 | $1.72 | 33,000 |
| 2025-09-18 | $1.50 | $1.50 | 95,200 |
| 2025-09-17 | $1.49 | $1.49 | 65,400 |
| 2025-09-16 | $1.20 | $1.20 | 60,300 |
| 2025-09-15 | $1.25 | $1.25 | 37,200 |
| 2025-09-12 | $1.25 | $1.25 | 15,400 |
| 2025-09-11 | $1.30 | $1.30 | 10,000 |
| 2025-09-10 | $1.16 | $1.16 | 84,900 |
| 2025-09-09 | $1.51 | $1.51 | 16,700 |
| 2025-09-08 | $1.47 | $1.47 | 13,000 |
| 2025-09-05 | $1.54 | $1.54 | 20,400 |
| 2025-09-04 | $1.50 | $1.50 | 35,700 |
| 2025-09-03 | $1.34 | $1.34 | 8,900 |
| 2025-09-02 | $1.41 | $1.41 | 9,300 |
| 2025-08-29 | $1.40 | $1.40 | 45,800 |
| 2025-08-28 | $1.44 | $1.44 | 104,300 |
| 2025-08-27 | $1.44 | $1.44 | 10,700 |
| 2025-08-26 | $1.49 | $1.49 | 200 |
| 2025-08-25 | $1.48 | $1.48 | 24,500 |
| 2025-08-22 | $1.36 | $1.36 | 28,100 |
| 2025-08-21 | $1.49 | $1.49 | 21,600 |
| 2025-08-20 | $1.50 | $1.50 | 10,100 |
| 2025-08-19 | $1.45 | $1.45 | 14,500 |
| 2025-08-18 | $1.47 | $1.47 | 3,400 |
| 2025-08-15 | $1.50 | $1.50 | 11,500 |
| 2025-08-14 | $1.53 | $1.53 | 600 |
| 2025-08-13 | $1.57 | $1.57 | 5,100 |
| 2025-08-12 | $1.55 | $1.55 | 11,900 |
| 2025-08-11 | $1.60 | $1.60 | 8,500 |
| 2025-08-08 | $1.74 | $1.74 | 14,300 |
| 2025-08-07 | $1.50 | $1.50 | 27,600 |
| 2025-08-06 | $1.48 | $1.48 | 100 |
| 2025-08-05 | $1.44 | $1.44 | 10,100 |
| 2025-08-04 | $1.47 | $1.47 | 39,300 |
| 2025-08-01 | $1.39 | $1.39 | 3,500 |
| 2025-07-31 | $1.45 | $1.45 | 11,200 |
| 2025-07-30 | $1.35 | $1.35 | 2,800 |
| 2025-07-29 | $1.40 | $1.40 | 3,600 |
| 2025-07-28 | $1.40 | $1.40 | 39,800 |
| 2025-07-25 | $1.41 | $1.41 | 7,200 |
| 2025-07-24 | $1.29 | $1.29 | 14,700 |
| 2025-07-23 | $1.39 | $1.39 | 1,400 |
| 2025-07-22 | $1.38 | $1.38 | 32,900 |
| 2025-07-21 | $1.48 | $1.48 | 12,200 |
| 2025-07-18 | $1.54 | $1.54 | 24,800 |
| 2025-07-17 | $1.44 | $1.44 | 27,800 |
| 2025-07-16 | $1.42 | $1.42 | 15,300 |
| 2025-07-15 | $1.48 | $1.48 | 17,400 |
| 2025-07-14 | $1.40 | $1.40 | 27,000 |
| 2025-07-11 | $1.41 | $1.41 | 21,900 |
| 2025-07-10 | $1.37 | $1.37 | 17,900 |
| 2025-07-09 | $1.42 | $1.42 | 21,400 |
| 2025-07-08 | $1.46 | $1.46 | 2,600 |
| 2025-07-07 | $1.50 | $1.50 | 8,800 |
| 2025-07-03 | $1.52 | $1.52 | 0 |
| 2025-07-02 | $1.52 | $1.52 | 9,700 |
| 2025-07-01 | $1.53 | $1.53 | 7,200 |
| 2025-06-30 | $1.55 | $1.55 | 99,100 |
| 2025-06-27 | $1.47 | $1.47 | 16,200 |
| 2025-06-26 | $1.49 | $1.49 | 26,700 |
| 2025-06-25 | $1.45 | $1.45 | 34,600 |
| 2025-06-24 | $1.50 | $1.50 | 7,700 |
| 2025-06-23 | $1.47 | $1.47 | 17,900 |
| 2025-06-20 | $1.62 | $1.62 | 500 |
| 2025-06-18 | $1.73 | $1.73 | 0 |
| 2025-06-17 | $1.73 | $1.73 | 3,100 |
| 2025-06-16 | $1.68 | $1.68 | 6,900 |
| 2025-06-13 | $1.67 | $1.67 | 18,100 |
| 2025-06-12 | $1.67 | $1.67 | 19,400 |
| 2025-06-11 | $1.70 | $1.70 | 13,700 |
| 2025-06-10 | $1.70 | $1.70 | 8,300 |
| 2025-06-09 | $1.65 | $1.65 | 4,500 |
| 2025-06-06 | $1.79 | $1.79 | 16,800 |
| 2025-06-05 | $1.69 | $1.69 | 43,400 |
| 2025-06-04 | $1.50 | $1.50 | 25,800 |
| 2025-06-03 | $1.50 | $1.50 | 33,700 |
| 2025-06-02 | $1.45 | $1.45 | 15,000 |
| 2025-05-30 | $1.65 | $1.65 | 10,500 |
| 2025-05-29 | $1.69 | $1.69 | 10,900 |
| 2025-05-28 | $1.64 | $1.64 | 12,100 |
| 2025-05-27 | $1.60 | $1.60 | 8,900 |
| 2025-05-23 | $1.70 | $1.70 | 1,400 |
| 2025-05-22 | $1.78 | $1.78 | 7,400 |
| 2025-05-21 | $1.80 | $1.80 | 2,900 |
| 2025-05-20 | $1.80 | $1.80 | 7,500 |
| 2025-05-19 | $1.95 | $1.95 | 32,400 |
| 2025-05-16 | $1.75 | $1.75 | 8,900 |
| 2025-05-15 | $1.74 | $1.74 | 1,900 |
| 2025-05-14 | $1.78 | $1.78 | 4,800 |
| 2025-05-13 | $1.78 | $1.78 | 2,800 |
| 2025-05-12 | $1.78 | $1.78 | 15,300 |
| 2025-05-09 | $1.80 | $1.80 | 6,300 |
| 2025-05-08 | $1.78 | $1.78 | 2,700 |
| 2025-05-07 | $1.76 | $1.76 | 7,500 |
| 2025-05-06 | $2.00 | $2.00 | 4,900 |
| 2025-05-05 | $1.85 | $1.85 | 2,200 |
| 2025-05-02 | $1.78 | $1.78 | 7,700 |
| 2025-05-01 | $1.75 | $1.75 | 1,400 |
| 2025-04-30 | $1.85 | $1.85 | 17,900 |
| 2025-04-29 | $1.85 | $1.85 | 600 |
| 2025-04-28 | $1.95 | $1.95 | 9,900 |
| 2025-04-25 | $2.13 | $2.13 | 96,600 |
| 2025-04-24 | $1.41 | $1.41 | 13,900 |
| 2025-04-23 | $1.50 | $1.50 | 59,100 |
| 2025-04-22 | $1.60 | $1.60 | 28,300 |
| 2025-04-21 | $1.60 | $1.60 | 7,100 |
| 2025-04-17 | $1.65 | $1.65 | 9,400 |
| 2025-04-16 | $1.59 | $1.59 | 6,300 |
| 2025-04-15 | $1.72 | $1.72 | 4,800 |
| 2025-04-14 | $1.79 | $1.79 | 37,300 |
| 2025-04-11 | $1.90 | $1.90 | 43,300 |
| 2025-04-10 | $1.72 | $1.72 | 43,400 |
| 2025-04-09 | $1.90 | $1.90 | 14,800 |
| 2025-04-08 | $1.95 | $1.95 | 14,600 |
| 2025-04-07 | $1.95 | $1.95 | 46,800 |
| 2025-04-04 | $2.30 | $2.30 | 19,700 |
| 2025-04-03 | $2.30 | $2.30 | 8,800 |
| 2025-04-02 | $2.23 | $2.23 | 23,500 |
| 2025-04-01 | $2.33 | $2.33 | 22,500 |
| 2025-03-31 | $2.40 | $2.40 | 13,700 |
| 2025-03-28 | $2.38 | $2.38 | 29,500 |
| 2025-03-27 | $2.48 | $2.48 | 13,300 |
| 2025-03-26 | $2.80 | $2.80 | 31,000 |
| 2025-03-25 | $2.46 | $2.46 | 50,500 |
| 2025-03-24 | $2.65 | $2.65 | 4,400 |
| 2025-03-21 | $3.09 | $3.09 | 58,600 |
| 2025-03-20 | $2.54 | $2.54 | 8,600 |
| 2025-03-19 | $2.30 | $2.30 | 1,800 |
| 2025-03-18 | $2.50 | $2.50 | 5,000 |
| 2025-03-17 | $2.75 | $2.75 | 68,900 |
| 2025-03-14 | $2.04 | $2.04 | 22,600 |
| 2025-03-13 | $2.14 | $2.14 | 31,000 |
| 2025-03-12 | $2.19 | $2.19 | 4,900 |
| 2025-03-11 | $2.34 | $2.34 | 6,200 |
| 2025-03-10 | $2.14 | $2.14 | 20,200 |
| 2025-03-07 | $2.20 | $2.20 | 9,900 |
| 2025-03-06 | $2.40 | $2.40 | 9,600 |
| 2025-03-05 | $2.00 | $2.00 | 34,300 |
| 2025-03-04 | $2.49 | $2.49 | 27,600 |
| 2025-03-03 | $2.80 | $2.80 | 2,900 |
| 2025-02-28 | $3.00 | $3.00 | 23,000 |
| 2025-02-27 | $3.15 | $3.15 | 800 |
| 2025-02-26 | $3.33 | $3.33 | 15,100 |
| 2025-02-25 | $3.45 | $3.45 | 4,200 |
| 2025-02-24 | $3.45 | $3.45 | 12,800 |
| 2025-02-21 | $3.56 | $3.56 | 3,800 |
| 2025-02-20 | $3.53 | $3.53 | 18,900 |
| 2025-02-19 | $3.70 | $3.70 | 111,900 |
| 2025-02-18 | $3.68 | $3.68 | 6,700 |
| 2025-02-14 | $3.90 | $3.90 | 75,900 |
| 2025-02-13 | $3.61 | $3.61 | 2,400 |
| 2025-02-12 | $3.93 | $3.93 | 126,000 |
| 2025-02-11 | $3.60 | $3.60 | 6,700 |
| 2025-02-10 | $3.81 | $3.81 | 20,400 |
| 2025-02-07 | $3.85 | $3.85 | 17,100 |
| 2025-02-06 | $3.87 | $3.87 | 161,700 |
| 2025-02-05 | $3.00 | $3.00 | 270,600 |
| 2025-02-04 | $2.19 | $2.19 | 40,800 |
| 2025-02-03 | $2.44 | $2.44 | 5,400 |
| 2025-01-31 | $2.58 | $2.58 | 4,500 |
| 2025-01-30 | $2.55 | $2.55 | 2,100 |
| 2025-01-29 | $2.55 | $2.55 | 9,300 |
| 2025-01-28 | $2.69 | $2.69 | 46,800 |
| 2025-01-27 | $2.50 | $2.50 | 8,900 |
| 2025-01-24 | $2.54 | $2.54 | 14,400 |
| 2025-01-23 | $2.57 | $2.57 | 11,200 |
| 2025-01-22 | $2.60 | $2.60 | 17,200 |
| 2025-01-21 | $2.60 | $2.60 | 37,000 |
| 2025-01-17 | $2.55 | $2.55 | 7,600 |
| 2025-01-16 | $2.63 | $2.63 | 8,600 |
| 2025-01-15 | $2.74 | $2.74 | 17,800 |
| 2025-01-14 | $2.70 | $2.70 | 13,800 |
| 2025-01-13 | $2.90 | $2.90 | 12,300 |
| 2025-01-10 | $3.13 | $3.13 | 1,900 |
| 2025-01-08 | $3.05 | $3.05 | 8,000 |
| 2025-01-07 | $3.05 | $3.05 | 5,100 |
| 2025-01-06 | $3.23 | $3.23 | 1,600 |
| 2025-01-03 | $3.43 | $3.43 | 7,200 |
| 2025-01-02 | $3.61 | $3.61 | 11,500 |