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
- 2005-07-21 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 | $1.56 | $1.56 | 3,750 |
| 2025-12-30 | $1.68 | $1.68 | 0 |
| 2025-12-29 | $1.68 | $1.68 | 3,925 |
| 2025-12-26 | $1.68 | $1.68 | 833 |
| 2025-12-24 | $1.68 | $1.68 | 833 |
| 2025-12-23 | $1.56 | $1.56 | 2,300 |
| 2025-12-22 | $1.44 | $1.44 | 0 |
| 2025-12-19 | $1.44 | $1.44 | 4,167 |
| 2025-12-18 | $1.44 | $1.44 | 2,500 |
| 2025-12-17 | $1.44 | $1.44 | 2,125 |
| 2025-12-16 | $1.44 | $1.44 | 16,100 |
| 2025-12-15 | $1.44 | $1.44 | 1,667 |
| 2025-12-12 | $1.56 | $1.56 | 5,300 |
| 2025-12-11 | $1.44 | $1.44 | 13,342 |
| 2025-12-10 | $1.44 | $1.44 | 11,767 |
| 2025-12-09 | $1.44 | $1.44 | 4,375 |
| 2025-12-08 | $1.20 | $1.20 | 1,250 |
| 2025-12-05 | $1.32 | $1.32 | 2,000 |
| 2025-12-04 | $1.32 | $1.32 | 5,150 |
| 2025-12-03 | $1.32 | $1.32 | 4,183 |
| 2025-12-02 | $1.44 | $1.44 | 0 |
| 2025-12-01 | $1.44 | $1.44 | 15,400 |
| 2025-11-28 | $1.44 | $1.44 | 0 |
| 2025-11-26 | $1.44 | $1.44 | 0 |
| 2025-11-25 | $1.44 | $1.44 | 5,000 |
| 2025-11-24 | $1.44 | $1.44 | 0 |
| 2025-11-21 | $1.44 | $1.44 | 83 |
| 2025-11-20 | $1.68 | $1.68 | 6,167 |
| 2025-11-19 | $1.32 | $1.32 | 5,000 |
| 2025-11-18 | $1.32 | $1.32 | 6,008 |
| 2025-11-17 | $1.20 | $1.20 | 17,450 |
| 2025-11-14 | $1.32 | $1.32 | 1,958 |
| 2025-11-13 | $1.44 | $1.44 | 1,250 |
| 2025-11-12 | $1.44 | $1.44 | 5,417 |
| 2025-11-11 | $1.32 | $1.32 | 5,717 |
| 2025-11-10 | $1.56 | $1.56 | 0 |
| 2025-11-07 | $1.56 | $1.56 | 167 |
| 2025-11-06 | $1.56 | $1.56 | 917 |
| 2025-11-05 | $1.56 | $1.56 | 833 |
| 2025-11-04 | $1.56 | $1.56 | 0 |
| 2025-11-03 | $1.56 | $1.56 | 1,750 |
| 2025-10-31 | $1.68 | $1.68 | 4,167 |
| 2025-10-30 | $1.68 | $1.68 | 417 |
| 2025-10-29 | $1.56 | $1.56 | 0 |
| 2025-10-28 | $1.56 | $1.56 | 2,942 |
| 2025-10-27 | $1.68 | $1.68 | 1,017 |
| 2025-10-24 | $1.68 | $1.68 | 3,333 |
| 2025-10-23 | $1.68 | $1.68 | 0 |
| 2025-10-22 | $1.68 | $1.68 | 992 |
| 2025-10-21 | $1.68 | $1.68 | 0 |
| 2025-10-20 | $1.68 | $1.68 | 758 |
| 2025-10-17 | $1.68 | $1.68 | 0 |
| 2025-10-16 | $1.68 | $1.68 | 1,017 |
| 2025-10-15 | $1.68 | $1.68 | 0 |
| 2025-10-14 | $1.68 | $1.68 | 1,208 |
| 2025-10-13 | $1.68 | $1.68 | 83 |
| 2025-10-10 | $1.80 | $1.80 | 0 |
| 2025-10-09 | $1.80 | $1.80 | 417 |
| 2025-10-08 | $1.80 | $1.80 | 417 |
| 2025-10-07 | $1.68 | $1.68 | 6,667 |
| 2025-10-06 | $1.68 | $1.68 | 3,400 |
| 2025-10-03 | $1.68 | $1.68 | 333 |
| 2025-10-02 | $1.56 | $1.56 | 775 |
| 2025-10-01 | $1.68 | $1.68 | 0 |
| 2025-09-30 | $1.68 | $1.68 | 0 |
| 2025-09-29 | $1.68 | $1.68 | 2,667 |
| 2025-09-26 | $1.68 | $1.68 | 625 |
| 2025-09-25 | $1.68 | $1.68 | 0 |
| 2025-09-24 | $1.68 | $1.68 | 0 |
| 2025-09-23 | $1.68 | $1.68 | 117 |
| 2025-09-22 | $1.68 | $1.68 | 1,742 |
| 2025-09-19 | $1.56 | $1.56 | 6,417 |
| 2025-09-18 | $1.68 | $1.68 | 83 |
| 2025-09-17 | $1.68 | $1.68 | 0 |
| 2025-09-16 | $1.68 | $1.68 | 4,667 |
| 2025-09-15 | $1.56 | $1.56 | 483 |
| 2025-09-12 | $1.56 | $1.56 | 0 |
| 2025-09-11 | $1.56 | $1.56 | 0 |
| 2025-09-10 | $1.56 | $1.56 | 0 |
| 2025-09-09 | $1.56 | $1.56 | 950 |
| 2025-09-08 | $1.68 | $1.68 | 10,425 |
| 2025-09-05 | $1.56 | $1.56 | 775 |
| 2025-09-04 | $1.56 | $1.56 | 4,717 |
| 2025-09-03 | $1.80 | $1.80 | 3,583 |
| 2025-09-02 | $1.56 | $1.56 | 0 |
| 2025-08-29 | $1.56 | $1.56 | 1,458 |
| 2025-08-28 | $1.56 | $1.56 | 6,567 |
| 2025-08-27 | $1.56 | $1.56 | 2,417 |
| 2025-08-26 | $1.44 | $1.44 | 500 |
| 2025-08-25 | $1.44 | $1.44 | 767 |
| 2025-08-22 | $1.56 | $1.56 | 9,042 |
| 2025-08-21 | $1.56 | $1.56 | 542 |
| 2025-08-20 | $1.44 | $1.44 | 833 |
| 2025-08-19 | $1.56 | $1.56 | 1,983 |
| 2025-08-18 | $1.44 | $1.44 | 1,592 |
| 2025-08-15 | $1.56 | $1.56 | 833 |
| 2025-08-14 | $1.56 | $1.56 | 2,083 |
| 2025-08-13 | $1.44 | $1.44 | 542 |
| 2025-08-12 | $1.56 | $1.56 | 4,767 |
| 2025-08-11 | $1.44 | $1.44 | 0 |
| 2025-08-08 | $1.44 | $1.44 | 0 |
| 2025-08-07 | $1.44 | $1.44 | 717 |
| 2025-08-06 | $1.56 | $1.56 | 1,167 |
| 2025-08-05 | $1.44 | $1.44 | 5,167 |
| 2025-08-04 | $1.32 | $1.32 | 1,917 |
| 2025-08-01 | $1.44 | $1.44 | 3,333 |
| 2025-07-31 | $1.44 | $1.44 | 0 |
| 2025-07-30 | $1.44 | $1.44 | 833 |
| 2025-07-29 | $1.32 | $1.32 | 1,483 |
| 2025-07-28 | $1.32 | $1.32 | 236,100 |
| 2025-07-25 | $1.08 | $1.08 | 10,708 |
| 2025-07-24 | $1.08 | $1.08 | 16,408 |
| 2025-07-23 | $1.08 | $1.08 | 26,833 |
| 2025-07-22 | $1.20 | $1.20 | 6,633 |
| 2025-07-21 | $1.08 | $1.08 | 22,592 |
| 2025-07-18 | $1.20 | $1.20 | 1,083 |
| 2025-07-17 | $1.20 | $1.20 | 26,458 |
| 2025-07-16 | $1.32 | $1.32 | 17,158 |
| 2025-07-15 | $1.32 | $1.32 | 0 |
| 2025-07-14 | $1.32 | $1.32 | 8,875 |
| 2025-07-11 | $1.32 | $1.32 | 5,292 |
| 2025-07-10 | $1.32 | $1.32 | 5,150 |
| 2025-07-09 | $1.32 | $1.32 | 11,517 |
| 2025-07-08 | $1.44 | $1.44 | 442 |
| 2025-07-07 | $1.44 | $1.44 | 101,792 |
| 2025-07-03 | $1.44 | $1.44 | 0 |
| 2025-07-02 | $1.44 | $1.44 | 50 |
| 2025-07-01 | $1.56 | $1.56 | 4,750 |
| 2025-06-30 | $1.56 | $1.56 | 1,250 |
| 2025-06-27 | $1.44 | $1.44 | 92 |
| 2025-06-26 | $1.56 | $1.56 | 0 |
| 2025-06-25 | $1.56 | $1.56 | 15,475 |
| 2025-06-24 | $1.44 | $1.44 | 14,350 |
| 2025-06-23 | $1.56 | $1.56 | 23,992 |
| 2025-06-20 | $1.56 | $1.56 | 7,950 |
| 2025-06-18 | $1.56 | $1.56 | 5,092 |
| 2025-06-17 | $1.56 | $1.56 | 2,500 |
| 2025-06-16 | $1.56 | $1.56 | 417 |
| 2025-06-13 | $1.44 | $1.44 | 4,625 |
| 2025-06-12 | $1.56 | $1.56 | 58 |
| 2025-06-11 | $1.56 | $1.56 | 1,058 |
| 2025-06-10 | $1.56 | $1.56 | 500 |
| 2025-06-09 | $1.56 | $1.56 | 2,750 |
| 2025-06-06 | $1.56 | $1.56 | 0 |
| 2025-06-05 | $1.56 | $1.56 | 0 |
| 2025-06-04 | $1.56 | $1.56 | 1,167 |
| 2025-06-03 | $1.56 | $1.56 | 1,425 |
| 2025-06-02 | $1.68 | $1.68 | 417 |
| 2025-05-30 | $1.56 | $1.56 | 0 |
| 2025-05-29 | $1.56 | $1.56 | 0 |
| 2025-05-28 | $1.56 | $1.56 | 2,975 |
| 2025-05-27 | $1.68 | $1.68 | 3,600 |
| 2025-05-23 | $1.56 | $1.56 | 8,208 |
| 2025-05-22 | $1.68 | $1.68 | 4,500 |
| 2025-05-21 | $1.68 | $1.68 | 23,433 |
| 2025-05-20 | $1.56 | $1.56 | 17,225 |
| 2025-05-19 | $1.92 | $1.92 | 1,025 |
| 2025-05-16 | $1.92 | $1.92 | 2,142 |
| 2025-05-15 | $1.92 | $1.92 | 558 |
| 2025-05-14 | $1.92 | $1.92 | 533 |
| 2025-05-13 | $1.92 | $1.92 | 4,867 |
| 2025-05-12 | $1.80 | $1.80 | 9,850 |
| 2025-05-09 | $1.92 | $1.92 | 6,442 |
| 2025-05-08 | $1.92 | $1.92 | 4,908 |
| 2025-05-07 | $1.80 | $1.80 | 0 |
| 2025-05-06 | $1.80 | $1.80 | 4,167 |
| 2025-05-05 | $1.80 | $1.80 | 6,250 |
| 2025-05-02 | $1.80 | $1.80 | 667 |
| 2025-05-01 | $1.68 | $1.68 | 0 |
| 2025-04-30 | $1.68 | $1.68 | 0 |
| 2025-04-29 | $1.68 | $1.68 | 7,208 |
| 2025-04-28 | $1.80 | $1.80 | 4,833 |
| 2025-04-25 | $1.80 | $1.80 | 583 |
| 2025-04-24 | $1.92 | $1.92 | 7,208 |
| 2025-04-23 | $1.92 | $1.92 | 1,833 |
| 2025-04-22 | $1.80 | $1.80 | 4,667 |
| 2025-04-21 | $1.80 | $1.80 | 2,208 |
| 2025-04-17 | $1.92 | $1.92 | 5,633 |
| 2025-04-16 | $1.92 | $1.92 | 3,017 |
| 2025-04-15 | $2.04 | $2.04 | 6,450 |
| 2025-04-14 | $1.92 | $1.92 | 11,708 |
| 2025-04-11 | $1.92 | $1.92 | 20,167 |
| 2025-04-10 | $1.68 | $1.68 | 0 |
| 2025-04-09 | $1.68 | $1.68 | 13,992 |
| 2025-04-08 | $1.44 | $1.44 | 6,333 |
| 2025-04-07 | $1.44 | $1.44 | 10,167 |
| 2025-04-04 | $1.92 | $1.92 | 7,142 |
| 2025-04-03 | $1.92 | $1.92 | 175 |
| 2025-04-02 | $1.92 | $1.92 | 792 |
| 2025-04-01 | $1.92 | $1.92 | 3,842 |
| 2025-03-31 | $1.92 | $1.92 | 2,175 |
| 2025-03-28 | $1.80 | $1.80 | 1,008 |
| 2025-03-27 | $1.80 | $1.80 | 350 |
| 2025-03-26 | $1.80 | $1.80 | 1,717 |
| 2025-03-25 | $1.92 | $1.92 | 2,000 |
| 2025-03-24 | $1.80 | $1.80 | 4,542 |
| 2025-03-21 | $1.92 | $1.92 | 217 |
| 2025-03-20 | $1.92 | $1.92 | 83 |
| 2025-03-19 | $1.92 | $1.92 | 2,108 |
| 2025-03-18 | $2.04 | $2.04 | 0 |
| 2025-03-17 | $2.04 | $2.04 | 8,458 |
| 2025-03-14 | $2.04 | $2.04 | 4,883 |
| 2025-03-13 | $1.80 | $1.80 | 9,417 |
| 2025-03-12 | $2.16 | $2.16 | 0 |
| 2025-03-11 | $2.16 | $2.16 | 0 |
| 2025-03-10 | $2.16 | $2.16 | 308 |
| 2025-03-07 | $2.28 | $2.28 | 0 |
| 2025-03-06 | $2.28 | $2.28 | 83 |
| 2025-03-05 | $2.16 | $2.16 | 2,425 |
| 2025-03-04 | $2.04 | $2.04 | 125 |
| 2025-03-03 | $2.16 | $2.16 | 22,942 |
| 2025-02-28 | $2.16 | $2.16 | 7,000 |
| 2025-02-27 | $2.16 | $2.16 | 10,875 |
| 2025-02-26 | $2.28 | $2.28 | 0 |
| 2025-02-25 | $2.28 | $2.28 | 16,875 |
| 2025-02-24 | $2.40 | $2.40 | 11,233 |
| 2025-02-21 | $2.40 | $2.40 | 24,342 |
| 2025-02-20 | $2.64 | $2.64 | 9,758 |
| 2025-02-19 | $2.52 | $2.52 | 4,292 |
| 2025-02-18 | $2.64 | $2.64 | 22,158 |
| 2025-02-14 | $2.76 | $2.76 | 11,400 |
| 2025-02-13 | $2.76 | $2.76 | 4,792 |
| 2025-02-12 | $2.88 | $2.88 | 4,992 |
| 2025-02-11 | $2.76 | $2.76 | 0 |
| 2025-02-10 | $2.76 | $2.76 | 333 |
| 2025-02-07 | $2.76 | $2.76 | 12,133 |
| 2025-02-06 | $2.88 | $2.88 | 16,625 |
| 2025-02-05 | $2.88 | $2.88 | 2,017 |
| 2025-02-04 | $2.76 | $2.76 | 0 |
| 2025-02-03 | $2.76 | $2.76 | 3,750 |
| 2025-01-31 | $2.76 | $2.76 | 2,333 |
| 2025-01-30 | $2.76 | $2.76 | 13,750 |
| 2025-01-29 | $3.00 | $3.00 | 333 |
| 2025-01-28 | $3.00 | $3.00 | 3,542 |
| 2025-01-27 | $3.00 | $3.00 | 0 |
| 2025-01-24 | $3.00 | $3.00 | 7,842 |
| 2025-01-23 | $2.76 | $2.76 | 3,108 |
| 2025-01-22 | $2.88 | $2.88 | 8,583 |
| 2025-01-21 | $3.00 | $3.00 | 0 |
| 2025-01-17 | $3.00 | $3.00 | 0 |
| 2025-01-16 | $3.00 | $3.00 | 5,167 |
| 2025-01-15 | $2.88 | $2.88 | 3,017 |
| 2025-01-14 | $2.88 | $2.88 | 4,925 |
| 2025-01-13 | $2.76 | $2.76 | 1,833 |
| 2025-01-10 | $2.88 | $2.88 | 5,983 |
| 2025-01-08 | $2.88 | $2.88 | 1,350 |
| 2025-01-07 | $2.88 | $2.88 | 1,000 |
| 2025-01-06 | $2.88 | $2.88 | 7,142 |
| 2025-01-03 | $2.88 | $2.88 | 13,108 |
| 2025-01-02 | $2.88 | $2.88 | 1,875 |