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
- 2005-08-03 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 | $6.48 | $14.00 | 100 |
| 2025-12-30 | $6.43 | $13.89 | 500 |
| 2025-12-29 | $6.37 | $13.76 | 0 |
| 2025-12-26 | $6.37 | $13.76 | 0 |
| 2025-12-24 | $6.37 | $13.76 | 0 |
| 2025-12-23 | $6.37 | $13.76 | 300 |
| 2025-12-22 | $6.02 | $13.00 | 0 |
| 2025-12-19 | $6.02 | $13.00 | 0 |
| 2025-12-18 | $6.02 | $13.00 | 13,500 |
| 2025-12-17 | $5.88 | $12.70 | 0 |
| 2025-12-16 | $5.88 | $12.70 | 0 |
| 2025-12-15 | $5.88 | $12.70 | 800 |
| 2025-12-12 | $6.35 | $13.72 | 5,000 |
| 2025-12-11 | $6.21 | $13.41 | 4,400 |
| 2025-12-10 | $6.39 | $13.80 | 0 |
| 2025-12-09 | $6.39 | $13.80 | 0 |
| 2025-12-08 | $6.39 | $13.80 | 300 |
| 2025-12-05 | $6.30 | $13.61 | 1,700 |
| 2025-12-04 | $6.29 | $13.59 | 1,300 |
| 2025-12-03 | $6.30 | $13.61 | 6,300 |
| 2025-12-02 | $6.29 | $13.59 | 0 |
| 2025-12-01 | $6.29 | $13.59 | 100 |
| 2025-11-28 | $6.56 | $14.17 | 700 |
| 2025-11-26 | $5.91 | $12.76 | 1,000 |
| 2025-11-25 | $6.77 | $14.62 | 0 |
| 2025-11-24 | $6.77 | $14.62 | 0 |
| 2025-11-21 | $6.77 | $14.62 | 200 |
| 2025-11-20 | $6.00 | $12.96 | 300 |
| 2025-11-19 | $5.86 | $12.66 | 0 |
| 2025-11-18 | $5.86 | $12.66 | 5,000 |
| 2025-11-17 | $5.65 | $12.20 | 3,000 |
| 2025-11-14 | $5.52 | $11.92 | 300 |
| 2025-11-13 | $5.99 | $12.94 | 0 |
| 2025-11-12 | $5.99 | $12.94 | 0 |
| 2025-11-11 | $5.99 | $12.94 | 1,000 |
| 2025-11-10 | $6.04 | $13.05 | 500 |
| 2025-11-07 | $7.83 | $16.91 | 0 |
| 2025-11-06 | $7.83 | $16.91 | 0 |
| 2025-11-05 | $7.83 | $16.91 | 0 |
| 2025-11-04 | $7.83 | $16.91 | 500 |
| 2025-11-03 | $8.19 | $17.69 | 0 |
| 2025-10-31 | $8.19 | $17.69 | 0 |
| 2025-10-30 | $8.19 | $17.69 | 0 |
| 2025-10-29 | $8.19 | $17.69 | 4,700 |
| 2025-10-28 | $7.75 | $16.74 | 10,700 |
| 2025-10-27 | $7.85 | $16.96 | 1,000 |
| 2025-10-24 | $7.00 | $15.12 | 0 |
| 2025-10-23 | $7.00 | $15.12 | 0 |
| 2025-10-22 | $7.00 | $15.12 | 0 |
| 2025-10-21 | $7.00 | $15.12 | 500 |
| 2025-10-20 | $7.00 | $15.12 | 1,400 |
| 2025-10-17 | $7.50 | $16.20 | 100 |
| 2025-10-16 | $7.75 | $16.74 | 0 |
| 2025-10-15 | $7.75 | $16.74 | 0 |
| 2025-10-14 | $7.75 | $16.74 | 300 |
| 2025-10-13 | $7.78 | $16.80 | 0 |
| 2025-10-10 | $7.78 | $16.80 | 0 |
| 2025-10-09 | $7.78 | $16.80 | 1,000 |
| 2025-10-08 | $7.10 | $15.34 | 200 |
| 2025-10-07 | $7.65 | $16.52 | 0 |
| 2025-10-06 | $7.65 | $16.52 | 500 |
| 2025-10-03 | $7.75 | $16.74 | 3,100 |
| 2025-10-02 | $7.76 | $16.76 | 800 |
| 2025-10-01 | $7.70 | $16.63 | 900 |
| 2025-09-30 | $7.59 | $16.39 | 5,000 |
| 2025-09-29 | $7.42 | $16.03 | 1,600 |
| 2025-09-26 | $7.22 | $15.59 | 200 |
| 2025-09-25 | $6.75 | $14.58 | 300 |
| 2025-09-24 | $7.53 | $16.26 | 0 |
| 2025-09-23 | $7.53 | $16.26 | 0 |
| 2025-09-22 | $7.53 | $16.26 | 0 |
| 2025-09-19 | $7.53 | $16.26 | 0 |
| 2025-09-18 | $7.53 | $16.26 | 0 |
| 2025-09-17 | $7.53 | $16.26 | 400 |
| 2025-09-16 | $7.43 | $16.05 | 700 |
| 2025-09-15 | $7.00 | $15.12 | 0 |
| 2025-09-12 | $7.00 | $15.12 | 0 |
| 2025-09-11 | $7.00 | $15.12 | 300 |
| 2025-09-10 | $6.96 | $15.03 | 0 |
| 2025-09-09 | $6.96 | $15.03 | 1,700 |
| 2025-09-08 | $6.55 | $14.15 | 0 |
| 2025-09-05 | $6.55 | $14.15 | 0 |
| 2025-09-04 | $6.55 | $14.15 | 0 |
| 2025-09-03 | $6.55 | $14.15 | 100 |
| 2025-09-02 | $6.55 | $14.15 | 500 |
| 2025-08-29 | $6.90 | $14.90 | 0 |
| 2025-08-28 | $6.90 | $14.90 | 3,600 |
| 2025-08-27 | $6.90 | $14.90 | 1,000 |
| 2025-08-26 | $6.85 | $14.80 | 0 |
| 2025-08-25 | $6.85 | $14.80 | 0 |
| 2025-08-22 | $6.85 | $14.80 | 1,100 |
| 2025-08-21 | $6.86 | $14.82 | 30,500 |
| 2025-08-20 | $6.78 | $14.64 | 6,600 |
| 2025-08-19 | $6.95 | $15.01 | 200 |
| 2025-08-18 | $6.95 | $15.01 | 1,000 |
| 2025-08-15 | $7.11 | $15.36 | 500 |
| 2025-08-14 | $7.11 | $15.36 | 100 |
| 2025-08-13 | $7.23 | $15.62 | 200 |
| 2025-08-12 | $7.09 | $15.31 | 0 |
| 2025-08-11 | $7.09 | $15.31 | 400 |
| 2025-08-08 | $7.15 | $15.44 | 3,800 |
| 2025-08-07 | $6.93 | $14.97 | 300 |
| 2025-08-06 | $7.33 | $15.83 | 0 |
| 2025-08-05 | $7.33 | $15.83 | 700 |
| 2025-08-04 | $7.07 | $15.27 | 19,600 |
| 2025-08-01 | $6.80 | $14.69 | 0 |
| 2025-07-31 | $6.80 | $14.69 | 1,500 |
| 2025-07-30 | $6.86 | $14.82 | 1,200 |
| 2025-07-29 | $7.11 | $15.36 | 0 |
| 2025-07-28 | $7.11 | $15.36 | 5,500 |
| 2025-07-25 | $7.39 | $15.96 | 200 |
| 2025-07-24 | $7.69 | $16.61 | 100 |
| 2025-07-23 | $7.52 | $16.24 | 800 |
| 2025-07-22 | $7.70 | $16.63 | 2,500 |
| 2025-07-21 | $7.35 | $15.88 | 0 |
| 2025-07-18 | $7.35 | $15.88 | 2,300 |
| 2025-07-17 | $7.35 | $15.88 | 3,600 |
| 2025-07-16 | $6.95 | $15.01 | 2,900 |
| 2025-07-15 | $7.28 | $15.72 | 0 |
| 2025-07-14 | $7.28 | $15.72 | 400 |
| 2025-07-11 | $7.37 | $15.92 | 600 |
| 2025-07-10 | $7.18 | $15.51 | 400 |
| 2025-07-09 | $7.71 | $16.65 | 7,000 |
| 2025-07-08 | $7.39 | $15.96 | 0 |
| 2025-07-07 | $7.39 | $15.96 | 100 |
| 2025-07-03 | $7.34 | $15.85 | 0 |
| 2025-07-02 | $7.34 | $15.85 | 2,300 |
| 2025-07-01 | $7.20 | $15.55 | 500 |
| 2025-06-30 | $7.11 | $15.36 | 900 |
| 2025-06-27 | $7.15 | $15.44 | 2,000 |
| 2025-06-26 | $7.00 | $15.12 | 43,500 |
| 2025-06-25 | $6.81 | $14.71 | 200 |
| 2025-06-24 | $7.00 | $15.12 | 0 |
| 2025-06-23 | $7.00 | $15.12 | 0 |
| 2025-06-20 | $7.00 | $15.12 | 800 |
| 2025-06-18 | $6.35 | $13.72 | 5,500 |
| 2025-06-17 | $6.27 | $13.54 | 300 |
| 2025-06-16 | $5.67 | $12.25 | 5,100 |
| 2025-06-13 | $6.05 | $13.07 | 0 |
| 2025-06-12 | $6.05 | $13.07 | 500 |
| 2025-06-11 | $6.05 | $13.07 | 0 |
| 2025-06-10 | $6.05 | $13.07 | 1,800 |
| 2025-06-09 | $6.06 | $13.09 | 0 |
| 2025-06-06 | $6.06 | $13.09 | 200 |
| 2025-06-05 | $5.95 | $12.85 | 0 |
| 2025-06-04 | $5.95 | $12.85 | 0 |
| 2025-06-03 | $5.95 | $12.85 | 200 |
| 2025-06-02 | $5.90 | $12.74 | 1,500 |
| 2025-05-30 | $5.71 | $12.33 | 100 |
| 2025-05-29 | $5.90 | $12.74 | 0 |
| 2025-05-28 | $5.90 | $12.74 | 0 |
| 2025-05-27 | $5.90 | $12.74 | 4,400 |
| 2025-05-23 | $5.75 | $12.42 | 0 |
| 2025-05-22 | $5.75 | $12.42 | 0 |
| 2025-05-21 | $5.75 | $12.42 | 300 |
| 2025-05-20 | $5.27 | $11.38 | 200 |
| 2025-05-19 | $5.14 | $11.10 | 0 |
| 2025-05-16 | $5.14 | $11.10 | 300 |
| 2025-05-15 | $5.50 | $11.88 | 0 |
| 2025-05-14 | $5.50 | $11.88 | 0 |
| 2025-05-13 | $5.50 | $11.88 | 0 |
| 2025-05-12 | $5.50 | $11.88 | 0 |
| 2025-05-09 | $5.50 | $11.88 | 0 |
| 2025-05-08 | $5.50 | $11.88 | 0 |
| 2025-05-07 | $5.50 | $11.88 | 1,600 |
| 2025-05-06 | $5.85 | $12.64 | 0 |
| 2025-05-05 | $5.85 | $12.64 | 400 |
| 2025-05-02 | $5.85 | $12.64 | 0 |
| 2025-05-01 | $5.85 | $12.64 | 6,600 |
| 2025-04-30 | $5.28 | $11.40 | 1,300 |
| 2025-04-29 | $4.74 | $10.24 | 900 |
| 2025-04-28 | $5.02 | $10.84 | 2,000 |
| 2025-04-25 | $5.50 | $11.88 | 0 |
| 2025-04-24 | $5.50 | $11.88 | 2,100 |
| 2025-04-23 | $5.30 | $11.45 | 200 |
| 2025-04-22 | $5.54 | $11.97 | 10,600 |
| 2025-04-21 | $5.42 | $11.71 | 0 |
| 2025-04-17 | $5.42 | $11.71 | 1,000 |
| 2025-04-16 | $5.45 | $11.77 | 1,100 |
| 2025-04-15 | $5.65 | $12.20 | 0 |
| 2025-04-14 | $5.65 | $11.59 | 200 |
| 2025-04-11 | $5.32 | $10.91 | 0 |
| 2025-04-10 | $5.32 | $10.91 | 0 |
| 2025-04-09 | $5.32 | $10.91 | 200 |
| 2025-04-08 | $5.26 | $10.79 | 300 |
| 2025-04-07 | $5.26 | $10.79 | 1,400 |
| 2025-04-04 | $5.70 | $11.69 | 0 |
| 2025-04-03 | $5.70 | $11.69 | 1,000 |
| 2025-04-02 | $5.79 | $11.88 | 600 |
| 2025-04-01 | $6.00 | $12.31 | 2,000 |
| 2025-03-31 | $6.08 | $12.47 | 500 |
| 2025-03-28 | $6.04 | $12.39 | 0 |
| 2025-03-27 | $6.04 | $12.39 | 0 |
| 2025-03-26 | $6.04 | $12.39 | 200 |
| 2025-03-25 | $5.82 | $11.94 | 0 |
| 2025-03-24 | $5.82 | $11.94 | 0 |
| 2025-03-21 | $5.82 | $11.94 | 2,700 |
| 2025-03-20 | $5.75 | $11.80 | 2,000 |
| 2025-03-19 | $6.27 | $12.86 | 300 |
| 2025-03-18 | $5.81 | $11.92 | 3,000 |
| 2025-03-17 | $6.50 | $13.33 | 6,500 |
| 2025-03-14 | $5.94 | $12.18 | 1,400 |
| 2025-03-13 | $6.12 | $12.55 | 26,800 |
| 2025-03-12 | $6.07 | $12.45 | 200 |
| 2025-03-11 | $6.13 | $12.57 | 2,500 |
| 2025-03-10 | $5.88 | $12.06 | 1,500 |
| 2025-03-07 | $5.40 | $11.08 | 600 |
| 2025-03-06 | $5.97 | $12.25 | 6,100 |
| 2025-03-05 | $5.27 | $10.81 | 8,200 |
| 2025-03-04 | $5.47 | $11.22 | 8,600 |
| 2025-03-03 | $4.61 | $9.46 | 1,800 |
| 2025-02-28 | $4.69 | $9.62 | 200 |
| 2025-02-27 | $4.40 | $9.03 | 2,800 |
| 2025-02-26 | $4.00 | $8.21 | 1,000 |
| 2025-02-25 | $3.84 | $7.88 | 0 |
| 2025-02-24 | $3.84 | $7.88 | 300 |
| 2025-02-21 | $4.00 | $8.21 | 500 |
| 2025-02-20 | $3.86 | $7.92 | 200 |
| 2025-02-19 | $4.23 | $8.68 | 0 |
| 2025-02-18 | $4.23 | $8.68 | 5,800 |
| 2025-02-14 | $4.26 | $8.74 | 0 |
| 2025-02-13 | $4.26 | $8.74 | 500 |
| 2025-02-12 | $4.13 | $8.47 | 8,300 |
| 2025-02-11 | $3.95 | $8.10 | 0 |
| 2025-02-10 | $3.95 | $8.10 | 0 |
| 2025-02-07 | $3.95 | $8.10 | 12,600 |
| 2025-02-06 | $3.61 | $7.41 | 900 |
| 2025-02-05 | $3.26 | $6.69 | 20,400 |
| 2025-02-04 | $3.25 | $6.67 | 0 |
| 2025-02-03 | $3.25 | $6.67 | 800 |
| 2025-01-31 | $3.28 | $6.73 | 200 |
| 2025-01-30 | $3.27 | $6.71 | 2,000 |
| 2025-01-29 | $3.24 | $6.65 | 200 |
| 2025-01-28 | $3.37 | $6.91 | 1,000 |
| 2025-01-27 | $3.35 | $6.87 | 1,700 |
| 2025-01-24 | $3.24 | $6.65 | 200 |
| 2025-01-23 | $3.18 | $6.52 | 800 |
| 2025-01-22 | $3.16 | $6.48 | 0 |
| 2025-01-21 | $3.16 | $6.48 | 300 |
| 2025-01-17 | $2.94 | $6.03 | 100 |
| 2025-01-16 | $3.06 | $6.28 | 0 |
| 2025-01-15 | $3.06 | $6.28 | 0 |
| 2025-01-14 | $3.06 | $6.28 | 200 |
| 2025-01-13 | $3.12 | $6.40 | 800 |
| 2025-01-10 | $3.12 | $6.40 | 300 |
| 2025-01-08 | $3.68 | $7.55 | 0 |
| 2025-01-07 | $3.68 | $7.55 | 300 |
| 2025-01-06 | $3.47 | $7.12 | 400 |
| 2025-01-03 | $3.21 | $6.58 | 0 |
| 2025-01-02 | $3.21 | $6.58 | 300 |