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
- 1999-04-30 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 | $5.33 | $5.33 | 200 |
| 2025-12-30 | $5.29 | $5.29 | 1,100 |
| 2025-12-29 | $5.20 | $5.20 | 2,400 |
| 2025-12-26 | $5.50 | $5.50 | 100 |
| 2025-12-24 | $5.50 | $5.50 | 9,100 |
| 2025-12-23 | $5.43 | $5.43 | 2,100 |
| 2025-12-22 | $5.37 | $5.37 | 600 |
| 2025-12-19 | $5.40 | $5.40 | 8,300 |
| 2025-12-18 | $5.18 | $5.18 | 9,900 |
| 2025-12-17 | $5.14 | $5.14 | 0 |
| 2025-12-16 | $5.14 | $5.14 | 3,000 |
| 2025-12-15 | $5.01 | $5.01 | 1,200 |
| 2025-12-12 | $5.00 | $5.00 | 24,400 |
| 2025-12-11 | $5.00 | $5.00 | 16,700 |
| 2025-12-10 | $5.00 | $5.00 | 14,900 |
| 2025-12-09 | $5.10 | $5.10 | 108,900 |
| 2025-12-08 | $4.97 | $4.97 | 5,400 |
| 2025-12-05 | $5.00 | $5.00 | 21,200 |
| 2025-12-04 | $5.00 | $5.00 | 4,300 |
| 2025-12-03 | $5.00 | $5.00 | 28,100 |
| 2025-12-02 | $5.04 | $5.04 | 1,400 |
| 2025-12-01 | $4.75 | $4.75 | 400 |
| 2025-11-28 | $4.75 | $4.75 | 3,100 |
| 2025-11-26 | $5.10 | $5.10 | 0 |
| 2025-11-25 | $5.10 | $5.10 | 0 |
| 2025-11-24 | $5.10 | $5.10 | 500 |
| 2025-11-21 | $5.06 | $5.06 | 700 |
| 2025-11-20 | $4.75 | $4.75 | 2,200 |
| 2025-11-19 | $4.75 | $4.75 | 400 |
| 2025-11-18 | $4.71 | $4.71 | 1,100 |
| 2025-11-17 | $5.00 | $5.00 | 8,200 |
| 2025-11-14 | $4.71 | $4.71 | 2,100 |
| 2025-11-13 | $4.90 | $4.90 | 1,000 |
| 2025-11-12 | $4.90 | $4.90 | 100 |
| 2025-11-11 | $4.99 | $4.99 | 800 |
| 2025-11-10 | $4.73 | $4.73 | 58,800 |
| 2025-11-07 | $4.64 | $4.64 | 1,600 |
| 2025-11-06 | $4.52 | $4.52 | 6,700 |
| 2025-11-05 | $4.49 | $4.49 | 8,100 |
| 2025-11-04 | $4.57 | $4.57 | 14,700 |
| 2025-11-03 | $4.80 | $4.80 | 26,100 |
| 2025-10-31 | $4.72 | $4.72 | 98,600 |
| 2025-10-30 | $4.17 | $4.17 | 1,000 |
| 2025-10-29 | $4.20 | $4.20 | 9,000 |
| 2025-10-28 | $4.30 | $4.30 | 28,100 |
| 2025-10-27 | $4.27 | $4.27 | 1,700 |
| 2025-10-24 | $4.25 | $4.25 | 6,200 |
| 2025-10-23 | $4.22 | $4.22 | 100 |
| 2025-10-22 | $4.17 | $4.17 | 0 |
| 2025-10-21 | $4.17 | $4.17 | 0 |
| 2025-10-20 | $4.17 | $4.17 | 400 |
| 2025-10-17 | $4.20 | $4.20 | 0 |
| 2025-10-16 | $4.20 | $4.20 | 1,000 |
| 2025-10-15 | $4.17 | $4.17 | 4,300 |
| 2025-10-14 | $4.18 | $4.18 | 500 |
| 2025-10-13 | $4.24 | $4.24 | 1,900 |
| 2025-10-10 | $4.20 | $4.20 | 12,000 |
| 2025-10-09 | $4.25 | $4.25 | 800 |
| 2025-10-08 | $4.25 | $4.25 | 1,200 |
| 2025-10-07 | $4.18 | $4.18 | 0 |
| 2025-10-06 | $4.18 | $4.18 | 500 |
| 2025-10-03 | $4.24 | $4.24 | 200 |
| 2025-10-02 | $4.18 | $4.18 | 0 |
| 2025-10-01 | $4.18 | $4.18 | 0 |
| 2025-09-30 | $4.18 | $4.18 | 200 |
| 2025-09-29 | $4.18 | $4.18 | 0 |
| 2025-09-26 | $4.18 | $4.18 | 0 |
| 2025-09-25 | $4.18 | $4.18 | 500 |
| 2025-09-24 | $4.13 | $4.13 | 0 |
| 2025-09-23 | $4.13 | $4.13 | 1,200 |
| 2025-09-22 | $4.24 | $4.24 | 3,300 |
| 2025-09-19 | $4.25 | $4.25 | 100 |
| 2025-09-18 | $4.25 | $4.25 | 600 |
| 2025-09-17 | $4.24 | $4.24 | 5,500 |
| 2025-09-16 | $4.14 | $4.14 | 23,200 |
| 2025-09-15 | $4.00 | $4.00 | 1,900 |
| 2025-09-12 | $3.91 | $3.91 | 1,300 |
| 2025-09-11 | $4.00 | $4.00 | 1,000 |
| 2025-09-10 | $4.02 | $4.02 | 2,400 |
| 2025-09-09 | $4.02 | $4.02 | 2,300 |
| 2025-09-08 | $4.00 | $4.00 | 1,100 |
| 2025-09-05 | $4.00 | $4.00 | 1,900 |
| 2025-09-04 | $3.87 | $3.87 | 1,500 |
| 2025-09-03 | $4.15 | $4.15 | 700 |
| 2025-09-02 | $3.82 | $3.82 | 18,100 |
| 2025-08-29 | $4.37 | $4.37 | 3,800 |
| 2025-08-28 | $3.93 | $3.93 | 2,300 |
| 2025-08-27 | $3.92 | $3.92 | 12,200 |
| 2025-08-26 | $3.99 | $3.99 | 800 |
| 2025-08-25 | $4.00 | $4.00 | 5,100 |
| 2025-08-22 | $4.25 | $4.25 | 600 |
| 2025-08-21 | $4.25 | $4.25 | 2,900 |
| 2025-08-20 | $4.35 | $4.35 | 3,200 |
| 2025-08-19 | $4.00 | $4.00 | 700 |
| 2025-08-18 | $4.00 | $4.00 | 0 |
| 2025-08-15 | $4.00 | $4.00 | 0 |
| 2025-08-14 | $4.00 | $4.00 | 300 |
| 2025-08-13 | $4.25 | $4.25 | 0 |
| 2025-08-12 | $4.25 | $4.25 | 2,400 |
| 2025-08-11 | $4.11 | $4.11 | 5,300 |
| 2025-08-08 | $3.80 | $3.80 | 2,600 |
| 2025-08-07 | $4.05 | $4.05 | 200 |
| 2025-08-06 | $4.00 | $4.00 | 0 |
| 2025-08-05 | $4.00 | $4.00 | 2,100 |
| 2025-08-04 | $4.00 | $4.00 | 200 |
| 2025-08-01 | $3.90 | $3.90 | 15,000 |
| 2025-07-31 | $4.45 | $4.45 | 0 |
| 2025-07-30 | $4.45 | $4.45 | 200 |
| 2025-07-29 | $4.45 | $4.45 | 400 |
| 2025-07-28 | $4.47 | $4.47 | 0 |
| 2025-07-25 | $4.47 | $4.47 | 500 |
| 2025-07-24 | $4.48 | $4.48 | 100 |
| 2025-07-23 | $4.26 | $4.26 | 1,100 |
| 2025-07-22 | $4.50 | $4.50 | 500 |
| 2025-07-21 | $4.48 | $4.48 | 0 |
| 2025-07-18 | $4.48 | $4.48 | 400 |
| 2025-07-17 | $4.25 | $4.25 | 0 |
| 2025-07-16 | $4.25 | $4.25 | 0 |
| 2025-07-15 | $4.25 | $4.25 | 0 |
| 2025-07-14 | $4.25 | $4.25 | 0 |
| 2025-07-11 | $4.25 | $4.25 | 0 |
| 2025-07-10 | $4.25 | $4.25 | 0 |
| 2025-07-09 | $4.25 | $4.25 | 1,300 |
| 2025-07-08 | $4.25 | $4.25 | 8,400 |
| 2025-07-07 | $4.08 | $4.08 | 0 |
| 2025-07-03 | $4.08 | $4.08 | 3,500 |
| 2025-07-02 | $4.35 | $4.35 | 0 |
| 2025-07-01 | $4.35 | $4.35 | 0 |
| 2025-06-30 | $4.35 | $4.35 | 5,000 |
| 2025-06-27 | $4.07 | $4.07 | 5,600 |
| 2025-06-26 | $4.18 | $4.18 | 5,000 |
| 2025-06-25 | $4.20 | $4.20 | 4,000 |
| 2025-06-24 | $4.14 | $4.14 | 7,000 |
| 2025-06-23 | $4.33 | $4.33 | 9,100 |
| 2025-06-20 | $4.16 | $4.16 | 1,100 |
| 2025-06-18 | $4.16 | $4.16 | 20,300 |
| 2025-06-17 | $4.25 | $4.25 | 2,000 |
| 2025-06-16 | $4.25 | $4.25 | 5,600 |
| 2025-06-13 | $4.21 | $4.21 | 0 |
| 2025-06-12 | $4.21 | $4.21 | 0 |
| 2025-06-11 | $4.21 | $4.21 | 0 |
| 2025-06-10 | $4.21 | $4.21 | 1,000 |
| 2025-06-09 | $4.19 | $4.19 | 10,200 |
| 2025-06-06 | $4.21 | $4.21 | 0 |
| 2025-06-05 | $4.21 | $4.21 | 26,000 |
| 2025-06-04 | $4.45 | $4.45 | 14,200 |
| 2025-06-03 | $4.38 | $4.38 | 3,100 |
| 2025-06-02 | $4.30 | $4.30 | 0 |
| 2025-05-30 | $4.30 | $4.30 | 4,100 |
| 2025-05-29 | $4.40 | $4.40 | 4,300 |
| 2025-05-28 | $4.35 | $4.35 | 600 |
| 2025-05-27 | $4.36 | $4.36 | 2,300 |
| 2025-05-23 | $4.35 | $4.35 | 2,100 |
| 2025-05-22 | $4.30 | $4.30 | 3,300 |
| 2025-05-21 | $4.43 | $4.43 | 1,900 |
| 2025-05-20 | $4.40 | $4.40 | 800 |
| 2025-05-19 | $4.35 | $4.35 | 200 |
| 2025-05-16 | $4.35 | $4.35 | 0 |
| 2025-05-15 | $4.35 | $4.35 | 5,100 |
| 2025-05-14 | $4.34 | $4.34 | 4,000 |
| 2025-05-13 | $4.35 | $4.35 | 0 |
| 2025-05-12 | $4.35 | $4.35 | 0 |
| 2025-05-09 | $4.35 | $4.35 | 0 |
| 2025-05-08 | $4.35 | $4.35 | 0 |
| 2025-05-07 | $4.35 | $4.35 | 0 |
| 2025-05-06 | $4.35 | $4.35 | 400 |
| 2025-05-05 | $4.35 | $4.35 | 1,000 |
| 2025-05-02 | $4.25 | $4.25 | 7,200 |
| 2025-05-01 | $4.49 | $4.49 | 0 |
| 2025-04-30 | $4.49 | $4.49 | 600 |
| 2025-04-29 | $4.38 | $4.38 | 500 |
| 2025-04-28 | $4.59 | $4.59 | 0 |
| 2025-04-25 | $4.59 | $4.59 | 1,000 |
| 2025-04-24 | $4.55 | $4.55 | 0 |
| 2025-04-23 | $4.55 | $4.55 | 0 |
| 2025-04-22 | $4.55 | $4.55 | 0 |
| 2025-04-21 | $4.55 | $4.55 | 400 |
| 2025-04-17 | $4.35 | $4.35 | 4,600 |
| 2025-04-16 | $4.30 | $4.30 | 2,000 |
| 2025-04-15 | $4.60 | $4.60 | 200 |
| 2025-04-14 | $4.59 | $4.59 | 0 |
| 2025-04-11 | $4.59 | $4.59 | 600 |
| 2025-04-10 | $4.48 | $4.48 | 100 |
| 2025-04-09 | $4.57 | $4.57 | 7,000 |
| 2025-04-08 | $4.30 | $4.30 | 4,100 |
| 2025-04-07 | $4.30 | $4.30 | 500 |
| 2025-04-04 | $4.44 | $4.44 | 300 |
| 2025-04-03 | $4.50 | $4.50 | 100 |
| 2025-04-02 | $4.40 | $4.40 | 700 |
| 2025-04-01 | $4.35 | $4.35 | 6,500 |
| 2025-03-31 | $4.37 | $4.37 | 0 |
| 2025-03-28 | $4.37 | $4.37 | 0 |
| 2025-03-27 | $4.37 | $4.37 | 100 |
| 2025-03-26 | $4.43 | $4.43 | 0 |
| 2025-03-25 | $4.43 | $4.43 | 0 |
| 2025-03-24 | $4.43 | $4.43 | 400 |
| 2025-03-21 | $4.36 | $4.36 | 300 |
| 2025-03-20 | $4.60 | $4.60 | 0 |
| 2025-03-19 | $4.60 | $4.60 | 800 |
| 2025-03-18 | $4.36 | $4.36 | 1,500 |
| 2025-03-17 | $4.36 | $4.36 | 400 |
| 2025-03-14 | $4.40 | $4.40 | 2,400 |
| 2025-03-13 | $4.36 | $4.36 | 1,000 |
| 2025-03-12 | $4.31 | $4.31 | 6,300 |
| 2025-03-11 | $4.35 | $4.35 | 6,700 |
| 2025-03-10 | $4.44 | $4.44 | 800 |
| 2025-03-07 | $4.39 | $4.39 | 0 |
| 2025-03-06 | $4.39 | $4.39 | 900 |
| 2025-03-05 | $4.42 | $4.42 | 9,200 |
| 2025-03-04 | $4.49 | $4.49 | 5,400 |
| 2025-03-03 | $4.58 | $4.58 | 3,200 |
| 2025-02-28 | $4.48 | $4.48 | 3,100 |
| 2025-02-27 | $4.48 | $4.48 | 3,300 |
| 2025-02-26 | $4.51 | $4.51 | 5,900 |
| 2025-02-25 | $4.81 | $4.81 | 0 |
| 2025-02-24 | $4.81 | $4.81 | 0 |
| 2025-02-21 | $4.81 | $4.81 | 5,600 |
| 2025-02-20 | $4.76 | $4.76 | 900 |
| 2025-02-19 | $4.60 | $4.60 | 14,500 |
| 2025-02-18 | $4.54 | $4.54 | 3,600 |
| 2025-02-14 | $4.75 | $4.75 | 25,100 |
| 2025-02-13 | $4.73 | $4.73 | 2,900 |
| 2025-02-12 | $4.86 | $4.86 | 1,900 |
| 2025-02-11 | $4.99 | $4.99 | 300 |
| 2025-02-10 | $4.98 | $4.98 | 200 |
| 2025-02-07 | $4.97 | $4.97 | 500 |
| 2025-02-06 | $4.92 | $4.92 | 0 |
| 2025-02-05 | $4.92 | $4.92 | 600 |
| 2025-02-04 | $4.87 | $4.87 | 200 |
| 2025-02-03 | $4.85 | $4.85 | 1,400 |
| 2025-01-31 | $4.84 | $4.84 | 200 |
| 2025-01-30 | $4.83 | $4.83 | 2,300 |
| 2025-01-29 | $4.68 | $4.68 | 0 |
| 2025-01-28 | $4.68 | $4.68 | 0 |
| 2025-01-27 | $4.68 | $4.68 | 300 |
| 2025-01-24 | $4.68 | $4.68 | 1,000 |
| 2025-01-23 | $4.65 | $4.65 | 1,100 |
| 2025-01-22 | $5.00 | $5.00 | 200 |
| 2025-01-21 | $4.71 | $4.71 | 7,700 |
| 2025-01-17 | $4.75 | $4.75 | 800 |
| 2025-01-16 | $5.19 | $5.19 | 0 |
| 2025-01-15 | $5.19 | $5.19 | 0 |
| 2025-01-14 | $5.19 | $5.19 | 600 |
| 2025-01-13 | $5.11 | $5.11 | 100 |
| 2025-01-10 | $5.18 | $5.18 | 0 |
| 2025-01-08 | $5.18 | $5.18 | 0 |
| 2025-01-07 | $5.18 | $5.18 | 0 |
| 2025-01-06 | $5.18 | $5.18 | 700 |
| 2025-01-03 | $5.05 | $5.05 | 9,100 |
| 2025-01-02 | $4.70 | $4.70 | 200 |