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
- 1990-11-26 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 | $4.30 | $10.44 | 47,200 |
| 2025-12-30 | $4.01 | $9.74 | 1,400 |
| 2025-12-29 | $4.01 | $9.74 | 15,900 |
| 2025-12-26 | $4.01 | $9.74 | 4,300 |
| 2025-12-24 | $4.01 | $9.74 | 0 |
| 2025-12-23 | $4.01 | $9.74 | 12,600 |
| 2025-12-22 | $4.01 | $9.74 | 2,200 |
| 2025-12-19 | $4.01 | $9.74 | 3,400 |
| 2025-12-18 | $4.01 | $9.74 | 105,800 |
| 2025-12-17 | $4.13 | $10.03 | 32,100 |
| 2025-12-16 | $4.01 | $9.74 | 0 |
| 2025-12-15 | $4.01 | $9.74 | 56,500 |
| 2025-12-12 | $4.10 | $9.96 | 209,200 |
| 2025-12-11 | $4.01 | $9.74 | 200 |
| 2025-12-10 | $4.01 | $9.74 | 9,100 |
| 2025-12-09 | $4.01 | $9.74 | 7,400 |
| 2025-12-08 | $4.15 | $10.08 | 800 |
| 2025-12-05 | $4.15 | $10.08 | 200,900 |
| 2025-12-04 | $4.01 | $9.74 | 6,100 |
| 2025-12-03 | $4.01 | $9.74 | 600 |
| 2025-12-02 | $4.10 | $9.96 | 0 |
| 2025-12-01 | $4.10 | $9.96 | 600 |
| 2025-11-28 | $4.15 | $10.08 | 0 |
| 2025-11-26 | $4.15 | $10.08 | 5,300 |
| 2025-11-25 | $4.01 | $9.74 | 9,000 |
| 2025-11-24 | $4.01 | $9.74 | 4,900 |
| 2025-11-21 | $4.01 | $9.74 | 1,700 |
| 2025-11-20 | $4.24 | $10.30 | 3,400 |
| 2025-11-19 | $4.01 | $9.74 | 636,900 |
| 2025-11-18 | $3.85 | $9.35 | 18,400 |
| 2025-11-17 | $3.99 | $9.69 | 210,200 |
| 2025-11-14 | $4.01 | $9.74 | 67,700 |
| 2025-11-13 | $4.05 | $9.84 | 4,600 |
| 2025-11-12 | $4.01 | $9.74 | 100 |
| 2025-11-11 | $4.01 | $9.74 | 0 |
| 2025-11-10 | $4.01 | $9.74 | 104,700 |
| 2025-11-07 | $4.01 | $9.74 | 5,400 |
| 2025-11-06 | $4.01 | $9.74 | 900 |
| 2025-11-05 | $4.01 | $9.74 | 0 |
| 2025-11-04 | $4.01 | $9.74 | 6,100 |
| 2025-11-03 | $4.10 | $9.96 | 0 |
| 2025-10-31 | $4.10 | $9.96 | 12,500 |
| 2025-10-30 | $4.30 | $10.44 | 0 |
| 2025-10-29 | $4.30 | $10.44 | 0 |
| 2025-10-28 | $4.30 | $10.44 | 0 |
| 2025-10-27 | $4.30 | $10.44 | 0 |
| 2025-10-24 | $4.30 | $10.44 | 0 |
| 2025-10-23 | $4.30 | $10.44 | 200 |
| 2025-10-22 | $4.30 | $10.44 | 1,200 |
| 2025-10-21 | $4.29 | $10.42 | 2,000 |
| 2025-10-20 | $4.30 | $10.44 | 300 |
| 2025-10-17 | $4.30 | $10.44 | 0 |
| 2025-10-16 | $4.30 | $10.44 | 400 |
| 2025-10-15 | $4.29 | $10.42 | 1,100 |
| 2025-10-14 | $4.29 | $10.42 | 500 |
| 2025-10-13 | $4.29 | $10.42 | 400 |
| 2025-10-10 | $4.29 | $10.42 | 300 |
| 2025-10-09 | $4.30 | $10.44 | 400 |
| 2025-10-08 | $4.29 | $10.42 | 3,200 |
| 2025-10-07 | $4.29 | $10.42 | 1,000 |
| 2025-10-06 | $4.30 | $10.44 | 0 |
| 2025-10-03 | $4.30 | $10.44 | 1,200 |
| 2025-10-02 | $4.29 | $10.42 | 300 |
| 2025-10-01 | $4.29 | $10.42 | 300 |
| 2025-09-30 | $4.29 | $10.42 | 7,100 |
| 2025-09-29 | $4.43 | $10.76 | 100 |
| 2025-09-26 | $4.35 | $10.56 | 100 |
| 2025-09-25 | $4.29 | $10.42 | 0 |
| 2025-09-24 | $4.29 | $10.42 | 500 |
| 2025-09-23 | $4.25 | $10.32 | 900 |
| 2025-09-22 | $4.19 | $10.18 | 300 |
| 2025-09-19 | $4.26 | $10.35 | 400 |
| 2025-09-18 | $4.30 | $10.44 | 1,700 |
| 2025-09-17 | $4.30 | $10.44 | 4,400 |
| 2025-09-16 | $4.40 | $10.69 | 0 |
| 2025-09-15 | $4.40 | $10.69 | 0 |
| 2025-09-12 | $4.40 | $10.69 | 0 |
| 2025-09-11 | $4.40 | $10.69 | 0 |
| 2025-09-10 | $4.40 | $10.69 | 500 |
| 2025-09-09 | $4.35 | $10.56 | 400 |
| 2025-09-08 | $4.25 | $10.32 | 101,800 |
| 2025-09-05 | $4.25 | $10.32 | 1,200 |
| 2025-09-04 | $4.20 | $10.20 | 200 |
| 2025-09-03 | $4.20 | $10.20 | 300 |
| 2025-09-02 | $4.25 | $10.32 | 300 |
| 2025-08-29 | $4.25 | $10.32 | 1,200 |
| 2025-08-28 | $4.30 | $10.44 | 0 |
| 2025-08-27 | $4.30 | $10.44 | 0 |
| 2025-08-26 | $4.30 | $10.44 | 2,500 |
| 2025-08-25 | $4.21 | $10.22 | 0 |
| 2025-08-22 | $4.21 | $10.22 | 600 |
| 2025-08-21 | $4.20 | $10.20 | 2,000 |
| 2025-08-20 | $4.20 | $10.20 | 25,600 |
| 2025-08-19 | $4.20 | $10.20 | 0 |
| 2025-08-18 | $4.20 | $10.20 | 1,100 |
| 2025-08-15 | $4.26 | $10.35 | 18,400 |
| 2025-08-14 | $4.11 | $9.98 | 5,600 |
| 2025-08-13 | $4.05 | $9.84 | 800 |
| 2025-08-12 | $4.00 | $9.71 | 0 |
| 2025-08-11 | $4.00 | $9.71 | 0 |
| 2025-08-08 | $4.00 | $9.71 | 0 |
| 2025-08-07 | $4.00 | $9.71 | 1,300 |
| 2025-08-06 | $4.00 | $9.71 | 300 |
| 2025-08-05 | $3.85 | $9.35 | 3,600 |
| 2025-08-04 | $4.10 | $9.96 | 200 |
| 2025-08-01 | $4.05 | $9.84 | 800 |
| 2025-07-31 | $4.10 | $9.96 | 0 |
| 2025-07-30 | $4.10 | $9.96 | 0 |
| 2025-07-29 | $4.10 | $9.96 | 700 |
| 2025-07-28 | $4.10 | $9.96 | 0 |
| 2025-07-25 | $4.10 | $9.96 | 2,100 |
| 2025-07-24 | $4.10 | $9.96 | 0 |
| 2025-07-23 | $4.10 | $9.96 | 0 |
| 2025-07-22 | $4.10 | $9.96 | 200 |
| 2025-07-21 | $4.10 | $9.96 | 0 |
| 2025-07-18 | $4.10 | $9.96 | 1,100 |
| 2025-07-17 | $4.10 | $9.96 | 2,100 |
| 2025-07-16 | $4.05 | $9.84 | 800 |
| 2025-07-15 | $4.05 | $9.84 | 1,500 |
| 2025-07-14 | $4.01 | $9.74 | 40,900 |
| 2025-07-11 | $4.00 | $9.71 | 200 |
| 2025-07-10 | $4.00 | $9.71 | 0 |
| 2025-07-09 | $4.00 | $9.71 | 2,100 |
| 2025-07-08 | $4.00 | $9.71 | 10,600 |
| 2025-07-07 | $4.05 | $9.84 | 300 |
| 2025-07-03 | $4.00 | $9.71 | 39,600 |
| 2025-07-02 | $4.10 | $9.96 | 900 |
| 2025-07-01 | $4.05 | $9.84 | 200 |
| 2025-06-30 | $4.20 | $10.20 | 100 |
| 2025-06-27 | $4.00 | $9.71 | 13,800 |
| 2025-06-26 | $4.00 | $9.71 | 1,100 |
| 2025-06-25 | $4.05 | $9.84 | 4,100 |
| 2025-06-24 | $4.00 | $9.71 | 300 |
| 2025-06-23 | $4.00 | $9.71 | 45,000 |
| 2025-06-20 | $4.10 | $9.96 | 4,100 |
| 2025-06-18 | $4.25 | $10.32 | 0 |
| 2025-06-17 | $4.25 | $10.32 | 2,400 |
| 2025-06-16 | $4.24 | $10.30 | 0 |
| 2025-06-13 | $4.24 | $10.30 | 0 |
| 2025-06-12 | $4.24 | $10.30 | 0 |
| 2025-06-11 | $4.24 | $10.30 | 700 |
| 2025-06-10 | $4.25 | $10.32 | 400 |
| 2025-06-09 | $4.21 | $10.22 | 3,800 |
| 2025-06-06 | $4.25 | $10.32 | 5,400 |
| 2025-06-05 | $4.23 | $10.27 | 7,300 |
| 2025-06-04 | $4.25 | $10.32 | 0 |
| 2025-06-03 | $4.25 | $10.32 | 1,100 |
| 2025-06-02 | $4.20 | $10.20 | 2,500 |
| 2025-05-30 | $4.10 | $9.96 | 0 |
| 2025-05-29 | $4.10 | $9.96 | 0 |
| 2025-05-28 | $4.10 | $9.96 | 100 |
| 2025-05-27 | $4.01 | $9.74 | 7,700 |
| 2025-05-23 | $4.25 | $10.32 | 10,200 |
| 2025-05-22 | $4.30 | $10.44 | 1,800 |
| 2025-05-21 | $4.30 | $10.44 | 0 |
| 2025-05-20 | $4.30 | $10.44 | 16,600 |
| 2025-05-19 | $4.30 | $10.44 | 4,800 |
| 2025-05-16 | $4.20 | $10.20 | 1,500 |
| 2025-05-15 | $4.45 | $10.81 | 100 |
| 2025-05-14 | $4.40 | $10.69 | 100 |
| 2025-05-13 | $4.35 | $10.56 | 2,100 |
| 2025-05-12 | $4.20 | $10.20 | 800 |
| 2025-05-09 | $4.30 | $10.44 | 0 |
| 2025-05-08 | $4.30 | $10.44 | 5,800 |
| 2025-05-07 | $4.25 | $10.32 | 800 |
| 2025-05-06 | $4.25 | $10.32 | 1,000 |
| 2025-05-05 | $4.40 | $10.69 | 7,600 |
| 2025-05-02 | $4.35 | $10.56 | 9,900 |
| 2025-05-01 | $4.25 | $10.32 | 22,600 |
| 2025-04-30 | $4.50 | $10.93 | 3,200 |
| 2025-04-29 | $4.50 | $10.93 | 1,000 |
| 2025-04-28 | $4.50 | $10.93 | 1,000 |
| 2025-04-25 | $4.60 | $11.17 | 2,200 |
| 2025-04-24 | $4.75 | $11.54 | 2,200 |
| 2025-04-23 | $4.80 | $11.66 | 700 |
| 2025-04-22 | $4.95 | $12.02 | 0 |
| 2025-04-21 | $4.95 | $12.02 | 0 |
| 2025-04-17 | $4.95 | $12.02 | 4,000 |
| 2025-04-16 | $5.00 | $12.14 | 0 |
| 2025-04-15 | $5.00 | $12.14 | 100 |
| 2025-04-14 | $4.75 | $11.54 | 400 |
| 2025-04-11 | $4.60 | $11.17 | 700 |
| 2025-04-10 | $4.50 | $10.93 | 1,000 |
| 2025-04-09 | $4.55 | $11.05 | 5,900 |
| 2025-04-08 | $4.75 | $11.54 | 6,700 |
| 2025-04-07 | $4.75 | $11.54 | 3,900 |
| 2025-04-04 | $4.85 | $11.78 | 15,300 |
| 2025-04-03 | $5.00 | $12.14 | 23,500 |
| 2025-04-02 | $5.25 | $12.75 | 6,000 |
| 2025-04-01 | $5.25 | $12.75 | 2,600 |
| 2025-03-31 | $5.73 | $13.92 | 100 |
| 2025-03-28 | $5.75 | $13.96 | 900 |
| 2025-03-27 | $5.90 | $14.33 | 2,100 |
| 2025-03-26 | $5.54 | $13.45 | 16,200 |
| 2025-03-25 | $5.69 | $13.82 | 2,800 |
| 2025-03-24 | $5.65 | $13.72 | 7,000 |
| 2025-03-21 | $6.00 | $14.57 | 3,500 |
| 2025-03-20 | $6.00 | $14.57 | 19,600 |
| 2025-03-19 | $6.00 | $14.57 | 7,400 |
| 2025-03-18 | $6.10 | $14.81 | 2,100 |
| 2025-03-17 | $5.80 | $14.09 | 4,200 |
| 2025-03-14 | $5.83 | $14.16 | 13,000 |
| 2025-03-13 | $5.80 | $14.09 | 6,100 |
| 2025-03-12 | $6.00 | $14.57 | 0 |
| 2025-03-11 | $6.00 | $14.57 | 0 |
| 2025-03-10 | $6.00 | $14.57 | 0 |
| 2025-03-07 | $6.00 | $14.57 | 200 |
| 2025-03-06 | $6.00 | $14.57 | 3,300 |
| 2025-03-05 | $5.85 | $14.21 | 8,300 |
| 2025-03-04 | $6.00 | $14.57 | 5,300 |
| 2025-03-03 | $6.20 | $15.06 | 100 |
| 2025-02-28 | $6.30 | $15.30 | 1,200 |
| 2025-02-27 | $6.40 | $15.54 | 0 |
| 2025-02-26 | $6.40 | $15.54 | 1,200 |
| 2025-02-25 | $6.25 | $15.18 | 3,100 |
| 2025-02-24 | $6.35 | $15.42 | 1,800 |
| 2025-02-21 | $6.35 | $15.42 | 11,700 |
| 2025-02-20 | $6.20 | $15.06 | 1,700 |
| 2025-02-19 | $6.00 | $14.57 | 900 |
| 2025-02-18 | $6.01 | $14.60 | 300 |
| 2025-02-14 | $6.00 | $14.57 | 2,700 |
| 2025-02-13 | $5.90 | $14.33 | 10,800 |
| 2025-02-12 | $5.88 | $14.28 | 4,600 |
| 2025-02-11 | $6.00 | $14.57 | 1,200 |
| 2025-02-10 | $5.90 | $14.33 | 13,200 |
| 2025-02-07 | $5.90 | $14.33 | 5,800 |
| 2025-02-06 | $5.91 | $14.35 | 7,000 |
| 2025-02-05 | $5.85 | $14.21 | 7,600 |
| 2025-02-04 | $5.80 | $14.09 | 18,000 |
| 2025-02-03 | $5.80 | $14.09 | 45,200 |
| 2025-01-31 | $5.88 | $14.28 | 6,200 |
| 2025-01-30 | $5.51 | $13.38 | 25,300 |
| 2025-01-29 | $5.75 | $13.96 | 10,000 |
| 2025-01-28 | $5.80 | $14.09 | 2,200 |
| 2025-01-27 | $5.81 | $14.11 | 100 |
| 2025-01-24 | $5.96 | $14.47 | 100 |
| 2025-01-23 | $5.81 | $14.11 | 10,700 |
| 2025-01-22 | $5.80 | $14.09 | 1,100 |
| 2025-01-21 | $5.80 | $14.09 | 500 |
| 2025-01-17 | $5.90 | $14.33 | 5,200 |
| 2025-01-16 | $6.00 | $14.57 | 3,100 |
| 2025-01-15 | $5.80 | $14.09 | 9,400 |
| 2025-01-14 | $5.80 | $14.09 | 2,100 |
| 2025-01-13 | $5.80 | $14.09 | 3,000 |
| 2025-01-10 | $5.65 | $13.72 | 4,900 |
| 2025-01-08 | $5.80 | $14.09 | 2,400 |
| 2025-01-07 | $5.50 | $13.36 | 5,800 |
| 2025-01-06 | $5.20 | $12.63 | 1,900 |
| 2025-01-03 | $5.50 | $13.36 | 9,200 |
| 2025-01-02 | $5.40 | $13.11 | 22,500 |