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
- 2012-08-03 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 | $4.45 | $5.26 | 400 |
| 2025-12-30 | $4.83 | $5.71 | 1,200 |
| 2025-12-29 | $4.84 | $5.72 | 700 |
| 2025-12-26 | $4.43 | $5.24 | 1,800 |
| 2025-12-24 | $4.89 | $5.79 | 500 |
| 2025-12-23 | $4.43 | $5.24 | 900 |
| 2025-12-22 | $4.41 | $5.21 | 4,100 |
| 2025-12-19 | $4.61 | $5.44 | 1,200 |
| 2025-12-18 | $4.46 | $5.28 | 0 |
| 2025-12-17 | $4.46 | $5.28 | 2,000 |
| 2025-12-16 | $4.41 | $5.21 | 0 |
| 2025-12-15 | $4.41 | $5.21 | 2,500 |
| 2025-12-12 | $4.39 | $5.19 | 0 |
| 2025-12-11 | $4.39 | $5.19 | 4,500 |
| 2025-12-10 | $4.29 | $5.07 | 300 |
| 2025-12-09 | $4.06 | $4.80 | 400 |
| 2025-12-08 | $3.11 | $3.68 | 0 |
| 2025-12-05 | $3.11 | $3.68 | 0 |
| 2025-12-04 | $3.11 | $3.68 | 4,100 |
| 2025-12-03 | $3.36 | $3.97 | 400 |
| 2025-12-02 | $3.80 | $4.50 | 400 |
| 2025-12-01 | $3.41 | $4.03 | 300 |
| 2025-11-28 | $3.94 | $4.66 | 0 |
| 2025-11-26 | $3.94 | $4.66 | 900 |
| 2025-11-25 | $3.15 | $3.73 | 700 |
| 2025-11-24 | $2.99 | $3.54 | 0 |
| 2025-11-21 | $2.99 | $3.54 | 700 |
| 2025-11-20 | $3.10 | $3.67 | 2,200 |
| 2025-11-19 | $3.22 | $3.81 | 11,500 |
| 2025-11-18 | $3.23 | $3.81 | 0 |
| 2025-11-17 | $3.23 | $3.81 | 25,000 |
| 2025-11-14 | $3.35 | $3.96 | 3,800 |
| 2025-11-13 | $2.96 | $3.50 | 400 |
| 2025-11-12 | $3.24 | $3.83 | 141,000 |
| 2025-11-11 | $3.24 | $3.83 | 600 |
| 2025-11-10 | $3.26 | $3.85 | 1,300 |
| 2025-11-07 | $3.21 | $3.80 | 5,200 |
| 2025-11-06 | $2.91 | $3.44 | 100 |
| 2025-11-05 | $3.19 | $3.77 | 4,400 |
| 2025-11-04 | $2.92 | $3.45 | 1,900 |
| 2025-11-03 | $3.12 | $3.69 | 2,800 |
| 2025-10-31 | $2.97 | $3.51 | 7,600 |
| 2025-10-30 | $2.81 | $3.32 | 2,100 |
| 2025-10-29 | $2.92 | $3.45 | 3,900 |
| 2025-10-28 | $2.97 | $3.51 | 5,100 |
| 2025-10-27 | $3.22 | $3.81 | 1,200 |
| 2025-10-24 | $3.06 | $3.62 | 3,900 |
| 2025-10-23 | $3.48 | $4.12 | 3,600 |
| 2025-10-22 | $2.84 | $3.35 | 1,900 |
| 2025-10-21 | $3.28 | $3.88 | 4,000 |
| 2025-10-20 | $3.31 | $3.91 | 300 |
| 2025-10-17 | $3.03 | $3.58 | 1,900 |
| 2025-10-16 | $3.40 | $4.02 | 200 |
| 2025-10-15 | $3.17 | $3.75 | 0 |
| 2025-10-14 | $3.17 | $3.75 | 700 |
| 2025-10-13 | $3.18 | $3.76 | 1,700 |
| 2025-10-10 | $3.04 | $3.59 | 4,600 |
| 2025-10-09 | $2.89 | $3.42 | 135,500 |
| 2025-10-08 | $3.63 | $4.29 | 400 |
| 2025-10-07 | $3.21 | $3.79 | 2,900 |
| 2025-10-06 | $3.19 | $3.77 | 3,400 |
| 2025-10-03 | $3.20 | $3.78 | 1,300 |
| 2025-10-02 | $2.84 | $3.36 | 6,800 |
| 2025-10-01 | $2.99 | $3.53 | 4,100 |
| 2025-09-30 | $3.13 | $3.70 | 28,200 |
| 2025-09-29 | $3.32 | $3.92 | 3,900 |
| 2025-09-26 | $2.80 | $3.31 | 3,200 |
| 2025-09-25 | $3.28 | $3.87 | 600 |
| 2025-09-24 | $2.97 | $3.51 | 100 |
| 2025-09-23 | $3.20 | $3.78 | 100 |
| 2025-09-22 | $3.43 | $4.06 | 0 |
| 2025-09-19 | $3.43 | $4.06 | 0 |
| 2025-09-18 | $3.43 | $4.06 | 900 |
| 2025-09-17 | $3.17 | $3.75 | 1,200 |
| 2025-09-16 | $3.02 | $3.56 | 3,200 |
| 2025-09-15 | $3.10 | $3.67 | 400 |
| 2025-09-12 | $2.87 | $3.39 | 200 |
| 2025-09-11 | $2.80 | $3.31 | 4,000 |
| 2025-09-10 | $2.90 | $3.43 | 0 |
| 2025-09-09 | $2.90 | $3.43 | 0 |
| 2025-09-08 | $2.90 | $3.43 | 4,300 |
| 2025-09-05 | $3.65 | $4.32 | 600 |
| 2025-09-04 | $3.34 | $3.94 | 900 |
| 2025-09-03 | $3.24 | $3.83 | 2,200 |
| 2025-09-02 | $3.31 | $3.91 | 4,900 |
| 2025-08-29 | $3.48 | $4.11 | 1,100 |
| 2025-08-28 | $3.32 | $3.93 | 2,000 |
| 2025-08-27 | $3.76 | $4.44 | 4,300 |
| 2025-08-26 | $3.43 | $4.06 | 4,300 |
| 2025-08-25 | $3.53 | $4.17 | 600 |
| 2025-08-22 | $3.50 | $4.14 | 1,000 |
| 2025-08-21 | $3.49 | $4.12 | 10,600 |
| 2025-08-20 | $3.59 | $4.24 | 2,200 |
| 2025-08-19 | $3.38 | $4.00 | 5,100 |
| 2025-08-18 | $3.41 | $4.03 | 4,000 |
| 2025-08-15 | $3.31 | $3.91 | 700 |
| 2025-08-14 | $4.11 | $4.86 | 86,100 |
| 2025-08-13 | $3.55 | $4.20 | 6,400 |
| 2025-08-12 | $3.32 | $3.93 | 4,600 |
| 2025-08-11 | $3.03 | $3.58 | 2,900 |
| 2025-08-08 | $3.19 | $3.77 | 6,700 |
| 2025-08-07 | $3.06 | $3.61 | 2,200 |
| 2025-08-06 | $2.84 | $3.35 | 4,000 |
| 2025-08-05 | $3.03 | $3.58 | 3,800 |
| 2025-08-04 | $3.47 | $4.11 | 2,100 |
| 2025-08-01 | $3.03 | $3.58 | 5,500 |
| 2025-07-31 | $3.49 | $4.13 | 9,000 |
| 2025-07-30 | $2.98 | $3.52 | 1,500 |
| 2025-07-29 | $3.19 | $3.77 | 38,800 |
| 2025-07-28 | $3.53 | $4.17 | 5,900 |
| 2025-07-25 | $3.02 | $3.57 | 170,200 |
| 2025-07-24 | $3.64 | $4.30 | 3,700 |
| 2025-07-23 | $3.57 | $4.22 | 8,300 |
| 2025-07-22 | $3.55 | $4.20 | 8,400 |
| 2025-07-21 | $3.12 | $3.69 | 6,000 |
| 2025-07-18 | $2.73 | $3.23 | 900 |
| 2025-07-17 | $3.19 | $3.77 | 2,700 |
| 2025-07-16 | $3.12 | $3.69 | 4,600 |
| 2025-07-15 | $2.98 | $3.52 | 6,300 |
| 2025-07-14 | $2.78 | $3.29 | 2,000 |
| 2025-07-11 | $2.74 | $3.24 | 1,600 |
| 2025-07-10 | $2.78 | $3.29 | 9,000 |
| 2025-07-09 | $2.73 | $3.23 | 0 |
| 2025-07-08 | $2.73 | $3.23 | 800 |
| 2025-07-07 | $2.74 | $3.24 | 2,400 |
| 2025-07-03 | $2.78 | $3.29 | 38,800 |
| 2025-07-02 | $2.92 | $3.45 | 3,100 |
| 2025-07-01 | $2.94 | $3.48 | 2,500 |
| 2025-06-30 | $2.99 | $3.54 | 12,900 |
| 2025-06-27 | $2.71 | $3.20 | 800 |
| 2025-06-26 | $2.49 | $2.94 | 600 |
| 2025-06-25 | $2.99 | $3.54 | 4,500 |
| 2025-06-24 | $2.99 | $3.54 | 0 |
| 2025-06-23 | $2.99 | $3.54 | 500 |
| 2025-06-20 | $2.31 | $2.73 | 4,300 |
| 2025-06-18 | $2.71 | $3.20 | 31,000 |
| 2025-06-17 | $2.60 | $3.07 | 7,400 |
| 2025-06-16 | $2.56 | $3.03 | 8,000 |
| 2025-06-13 | $2.20 | $2.60 | 4,800 |
| 2025-06-12 | $2.65 | $3.13 | 11,600 |
| 2025-06-11 | $2.43 | $2.87 | 14,300 |
| 2025-06-10 | $2.59 | $3.06 | 20,900 |
| 2025-06-09 | $2.36 | $2.79 | 1,800 |
| 2025-06-06 | $2.54 | $3.00 | 2,700 |
| 2025-06-05 | $2.69 | $3.17 | 0 |
| 2025-06-04 | $2.69 | $3.17 | 5,000 |
| 2025-06-03 | $2.53 | $2.99 | 4,700 |
| 2025-06-02 | $2.38 | $2.81 | 12,100 |
| 2025-05-30 | $2.42 | $2.86 | 1,500 |
| 2025-05-29 | $2.63 | $3.11 | 5,200 |
| 2025-05-28 | $2.66 | $3.15 | 10,800 |
| 2025-05-27 | $2.52 | $2.98 | 1,200 |
| 2025-05-23 | $2.51 | $2.97 | 4,000 |
| 2025-05-22 | $2.47 | $2.92 | 58,800 |
| 2025-05-21 | $2.64 | $3.12 | 11,900 |
| 2025-05-20 | $2.47 | $2.92 | 39,900 |
| 2025-05-19 | $2.51 | $2.97 | 16,200 |
| 2025-05-16 | $2.41 | $2.85 | 900 |
| 2025-05-15 | $2.55 | $3.01 | 0 |
| 2025-05-14 | $2.55 | $3.01 | 1,800 |
| 2025-05-13 | $2.41 | $2.85 | 3,800 |
| 2025-05-12 | $2.49 | $2.94 | 10,100 |
| 2025-05-09 | $2.81 | $3.32 | 23,400 |
| 2025-05-08 | $2.43 | $2.87 | 4,500 |
| 2025-05-07 | $2.51 | $2.97 | 13,800 |
| 2025-05-06 | $2.42 | $2.86 | 9,900 |
| 2025-05-05 | $2.52 | $2.97 | 5,600 |
| 2025-05-02 | $2.40 | $2.84 | 4,500 |
| 2025-05-01 | $2.38 | $2.82 | 7,800 |
| 2025-04-30 | $2.13 | $2.52 | 3,900 |
| 2025-04-29 | $2.48 | $2.93 | 12,700 |
| 2025-04-28 | $2.49 | $2.94 | 7,100 |
| 2025-04-25 | $2.35 | $2.78 | 14,600 |
| 2025-04-24 | $2.45 | $2.90 | 7,000 |
| 2025-04-23 | $2.45 | $2.89 | 1,300 |
| 2025-04-22 | $2.85 | $3.37 | 700 |
| 2025-04-21 | $2.68 | $3.17 | 2,000 |
| 2025-04-17 | $2.28 | $2.70 | 3,400 |
| 2025-04-16 | $2.31 | $2.73 | 4,700 |
| 2025-04-15 | $2.44 | $2.88 | 3,100 |
| 2025-04-14 | $2.26 | $2.55 | 4,100 |
| 2025-04-11 | $2.22 | $2.51 | 6,000 |
| 2025-04-10 | $2.49 | $2.81 | 25,200 |
| 2025-04-09 | $2.66 | $3.00 | 27,200 |
| 2025-04-08 | $2.25 | $2.54 | 3,800 |
| 2025-04-07 | $2.46 | $2.78 | 7,200 |
| 2025-04-04 | $2.43 | $2.74 | 3,300 |
| 2025-04-03 | $3.06 | $3.45 | 600 |
| 2025-04-02 | $2.69 | $3.04 | 33,100 |
| 2025-04-01 | $2.76 | $3.11 | 4,700 |
| 2025-03-31 | $2.62 | $2.95 | 5,300 |
| 2025-03-28 | $2.71 | $3.06 | 10,900 |
| 2025-03-27 | $2.75 | $3.10 | 1,100 |
| 2025-03-26 | $2.44 | $2.75 | 1,100 |
| 2025-03-25 | $2.57 | $2.90 | 900 |
| 2025-03-24 | $2.57 | $2.90 | 1,400 |
| 2025-03-21 | $2.80 | $3.16 | 4,500 |
| 2025-03-20 | $2.70 | $3.05 | 2,000 |
| 2025-03-19 | $2.75 | $3.10 | 3,400 |
| 2025-03-18 | $2.66 | $3.00 | 6,200 |
| 2025-03-17 | $2.78 | $3.14 | 4,900 |
| 2025-03-14 | $2.48 | $2.80 | 6,400 |
| 2025-03-13 | $2.57 | $2.90 | 45,900 |
| 2025-03-12 | $2.70 | $3.05 | 0 |
| 2025-03-11 | $2.70 | $3.05 | 17,100 |
| 2025-03-10 | $2.77 | $3.12 | 3,000 |
| 2025-03-07 | $2.90 | $3.27 | 0 |
| 2025-03-06 | $2.90 | $3.27 | 45,100 |
| 2025-03-05 | $2.90 | $3.27 | 2,900 |
| 2025-03-04 | $2.67 | $3.01 | 1,100 |
| 2025-03-03 | $2.90 | $3.27 | 17,600 |
| 2025-02-28 | $2.64 | $2.98 | 3,600 |
| 2025-02-27 | $2.90 | $3.27 | 1,000 |
| 2025-02-26 | $2.75 | $3.10 | 15,400 |
| 2025-02-25 | $2.80 | $3.16 | 6,500 |
| 2025-02-24 | $2.74 | $3.09 | 14,100 |
| 2025-02-21 | $2.68 | $3.03 | 0 |
| 2025-02-20 | $2.68 | $3.03 | 7,100 |
| 2025-02-19 | $2.61 | $2.94 | 500 |
| 2025-02-18 | $2.59 | $2.93 | 800 |
| 2025-02-14 | $2.90 | $3.27 | 0 |
| 2025-02-13 | $2.90 | $3.27 | 4,300 |
| 2025-02-12 | $2.82 | $3.18 | 3,700 |
| 2025-02-11 | $2.67 | $3.01 | 6,600 |
| 2025-02-10 | $2.79 | $3.15 | 2,500 |
| 2025-02-07 | $2.61 | $2.95 | 800 |
| 2025-02-06 | $2.95 | $3.33 | 4,700 |
| 2025-02-05 | $3.05 | $3.44 | 1,000 |
| 2025-02-04 | $3.20 | $3.62 | 2,800 |
| 2025-02-03 | $2.90 | $3.27 | 1,500 |
| 2025-01-31 | $2.59 | $2.92 | 1,200 |
| 2025-01-30 | $2.74 | $3.09 | 0 |
| 2025-01-29 | $2.74 | $3.09 | 1,200 |
| 2025-01-28 | $2.83 | $3.20 | 6,500 |
| 2025-01-27 | $2.70 | $3.05 | 0 |
| 2025-01-24 | $2.70 | $3.05 | 8,300 |
| 2025-01-23 | $2.85 | $3.22 | 14,700 |
| 2025-01-22 | $2.75 | $3.10 | 27,900 |
| 2025-01-21 | $2.67 | $3.01 | 47,000 |
| 2025-01-17 | $2.67 | $3.01 | 1,100 |
| 2025-01-16 | $2.56 | $2.89 | 1,900 |
| 2025-01-15 | $2.71 | $3.06 | 109,800 |
| 2025-01-14 | $3.06 | $3.45 | 1,300 |
| 2025-01-13 | $2.52 | $2.85 | 900 |
| 2025-01-10 | $2.65 | $2.99 | 10,200 |
| 2025-01-08 | $2.68 | $3.03 | 800 |
| 2025-01-07 | $2.65 | $2.99 | 0 |
| 2025-01-06 | $2.65 | $2.99 | 2,200 |
| 2025-01-03 | $2.76 | $3.12 | 1,200 |
| 2025-01-02 | $2.86 | $3.23 | 3,000 |