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
- 1996-03-05 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 | $4.99 | $5.34 | 354,400 |
| 2025-12-30 | $5.05 | $5.40 | 286,400 |
| 2025-12-29 | $5.08 | $5.44 | 263,200 |
| 2025-12-26 | $5.03 | $5.38 | 254,400 |
| 2025-12-24 | $5.23 | $5.60 | 83,200 |
| 2025-12-23 | $5.31 | $5.68 | 444,000 |
| 2025-12-22 | $5.37 | $5.74 | 199,200 |
| 2025-12-19 | $5.11 | $5.46 | 476,800 |
| 2025-12-18 | $4.94 | $5.28 | 528,000 |
| 2025-12-17 | $5.02 | $5.37 | 608,800 |
| 2025-12-16 | $5.02 | $5.38 | 325,600 |
| 2025-12-15 | $5.32 | $5.69 | 262,400 |
| 2025-12-12 | $5.21 | $5.57 | 544,000 |
| 2025-12-11 | $5.46 | $5.84 | 214,400 |
| 2025-12-10 | $5.59 | $5.98 | 540,000 |
| 2025-12-09 | $5.68 | $6.08 | 200,800 |
| 2025-12-08 | $5.54 | $5.93 | 240,800 |
| 2025-12-05 | $5.40 | $5.78 | 300,800 |
| 2025-12-04 | $5.36 | $5.73 | 649,600 |
| 2025-12-03 | $5.50 | $5.89 | 294,400 |
| 2025-12-02 | $5.29 | $5.66 | 1,158,400 |
| 2025-12-01 | $5.12 | $5.47 | 2,088,000 |
| 2025-11-28 | $4.91 | $5.25 | 152,800 |
| 2025-11-26 | $4.88 | $5.23 | 1,012,000 |
| 2025-11-25 | $4.90 | $5.24 | 720,000 |
| 2025-11-24 | $4.64 | $4.97 | 2,720,000 |
| 2025-11-21 | $4.63 | $4.96 | 413,600 |
| 2025-11-20 | $4.92 | $5.27 | 636,000 |
| 2025-11-19 | $4.79 | $5.13 | 298,400 |
| 2025-11-18 | $4.76 | $5.10 | 371,200 |
| 2025-11-17 | $5.18 | $5.54 | 334,400 |
| 2025-11-14 | $5.09 | $5.44 | 256,800 |
| 2025-11-13 | $5.00 | $5.35 | 489,600 |
| 2025-11-12 | $4.84 | $5.18 | 228,800 |
| 2025-11-11 | $4.78 | $5.12 | 692,000 |
| 2025-11-10 | $4.93 | $5.28 | 272,800 |
| 2025-11-07 | $4.77 | $5.10 | 230,400 |
| 2025-11-06 | $4.99 | $5.34 | 399,200 |
| 2025-11-05 | $4.87 | $5.21 | 500,800 |
| 2025-11-04 | $4.88 | $5.22 | 540,800 |
| 2025-11-03 | $4.62 | $4.94 | 222,400 |
| 2025-10-31 | $4.59 | $4.91 | 315,200 |
| 2025-10-30 | $4.33 | $4.63 | 202,400 |
| 2025-10-29 | $4.08 | $4.36 | 161,600 |
| 2025-10-28 | $3.94 | $4.21 | 244,000 |
| 2025-10-27 | $3.89 | $4.16 | 245,600 |
| 2025-10-24 | $3.78 | $4.05 | 168,800 |
| 2025-10-23 | $3.77 | $4.03 | 456,800 |
| 2025-10-22 | $3.64 | $3.90 | 234,400 |
| 2025-10-21 | $3.73 | $3.99 | 186,400 |
| 2025-10-20 | $3.82 | $4.08 | 195,200 |
| 2025-10-17 | $3.76 | $4.03 | 149,600 |
| 2025-10-16 | $3.74 | $4.00 | 208,800 |
| 2025-10-15 | $3.68 | $3.94 | 355,200 |
| 2025-10-14 | $3.59 | $3.84 | 284,000 |
| 2025-10-13 | $3.66 | $3.91 | 473,600 |
| 2025-10-10 | $3.61 | $3.86 | 202,400 |
| 2025-10-09 | $3.77 | $4.04 | 148,000 |
| 2025-10-08 | $3.74 | $4.00 | 665,600 |
| 2025-10-07 | $3.68 | $3.94 | 176,800 |
| 2025-10-06 | $3.66 | $3.92 | 356,800 |
| 2025-10-03 | $3.57 | $3.82 | 126,400 |
| 2025-10-02 | $3.55 | $3.80 | 127,200 |
| 2025-10-01 | $3.51 | $3.76 | 191,200 |
| 2025-09-30 | $3.53 | $3.78 | 195,200 |
| 2025-09-29 | $3.61 | $3.86 | 118,400 |
| 2025-09-26 | $3.55 | $3.80 | 324,800 |
| 2025-09-25 | $3.57 | $3.82 | 195,200 |
| 2025-09-24 | $3.56 | $3.81 | 472,800 |
| 2025-09-23 | $3.53 | $3.77 | 152,000 |
| 2025-09-22 | $3.55 | $3.80 | 280,000 |
| 2025-09-19 | $3.55 | $3.80 | 310,400 |
| 2025-09-18 | $3.59 | $3.84 | 205,600 |
| 2025-09-17 | $3.53 | $3.77 | 130,400 |
| 2025-09-16 | $3.63 | $3.89 | 286,400 |
| 2025-09-15 | $3.56 | $3.81 | 267,200 |
| 2025-09-12 | $3.55 | $3.80 | 456,800 |
| 2025-09-11 | $3.62 | $3.88 | 164,000 |
| 2025-09-10 | $3.65 | $3.91 | 1,028,800 |
| 2025-09-09 | $3.49 | $3.74 | 173,600 |
| 2025-09-08 | $3.61 | $3.86 | 486,400 |
| 2025-09-05 | $3.49 | $3.73 | 251,200 |
| 2025-09-04 | $3.48 | $3.72 | 393,600 |
| 2025-09-03 | $3.46 | $3.70 | 570,400 |
| 2025-09-02 | $3.41 | $3.65 | 561,600 |
| 2025-08-29 | $3.51 | $3.75 | 289,600 |
| 2025-08-28 | $3.52 | $3.77 | 545,600 |
| 2025-08-27 | $3.43 | $3.67 | 346,400 |
| 2025-08-26 | $3.42 | $3.66 | 624,000 |
| 2025-08-25 | $3.42 | $3.66 | 643,200 |
| 2025-08-22 | $3.43 | $3.67 | 328,800 |
| 2025-08-21 | $3.30 | $3.53 | 765,600 |
| 2025-08-20 | $3.28 | $3.51 | 2,059,200 |
| 2025-08-19 | $3.34 | $3.58 | 695,200 |
| 2025-08-18 | $3.43 | $3.67 | 466,400 |
| 2025-08-15 | $3.45 | $3.69 | 280,000 |
| 2025-08-14 | $3.35 | $3.58 | 147,200 |
| 2025-08-13 | $3.39 | $3.63 | 732,000 |
| 2025-08-12 | $3.40 | $3.64 | 292,800 |
| 2025-08-11 | $3.37 | $3.60 | 520,800 |
| 2025-08-08 | $3.37 | $3.60 | 791,200 |
| 2025-08-07 | $3.38 | $3.61 | 252,800 |
| 2025-08-06 | $3.38 | $3.62 | 232,000 |
| 2025-08-05 | $3.32 | $3.55 | 351,200 |
| 2025-08-04 | $3.21 | $3.44 | 568,800 |
| 2025-08-01 | $3.09 | $3.30 | 678,400 |
| 2025-07-31 | $3.14 | $3.36 | 553,600 |
| 2025-07-30 | $3.04 | $3.25 | 814,400 |
| 2025-07-29 | $2.95 | $3.16 | 1,304,000 |
| 2025-07-28 | $2.93 | $3.13 | 812,800 |
| 2025-07-25 | $3.01 | $3.22 | 520,800 |
| 2025-07-24 | $3.06 | $3.28 | 244,800 |
| 2025-07-23 | $2.99 | $3.20 | 593,600 |
| 2025-07-22 | $2.86 | $3.06 | 531,200 |
| 2025-07-21 | $2.81 | $3.01 | 441,600 |
| 2025-07-18 | $2.80 | $2.99 | 452,000 |
| 2025-07-17 | $2.81 | $3.00 | 689,600 |
| 2025-07-16 | $2.75 | $2.95 | 850,400 |
| 2025-07-15 | $2.76 | $2.95 | 795,200 |
| 2025-07-14 | $2.69 | $2.88 | 342,400 |
| 2025-07-11 | $2.69 | $2.88 | 458,400 |
| 2025-07-10 | $2.76 | $2.95 | 692,000 |
| 2025-07-09 | $2.76 | $2.95 | 684,000 |
| 2025-07-08 | $2.80 | $3.00 | 568,800 |
| 2025-07-07 | $2.67 | $2.85 | 1,300,800 |
| 2025-07-03 | $2.70 | $2.89 | 191,200 |
| 2025-07-02 | $2.65 | $2.84 | 136,000 |
| 2025-07-01 | $2.70 | $2.89 | 569,600 |
| 2025-06-30 | $2.68 | $2.87 | 506,400 |
| 2025-06-27 | $2.72 | $2.92 | 587,200 |
| 2025-06-26 | $2.64 | $2.83 | 156,000 |
| 2025-06-25 | $2.52 | $2.69 | 720,800 |
| 2025-06-24 | $2.50 | $2.68 | 538,400 |
| 2025-06-23 | $2.42 | $2.59 | 449,600 |
| 2025-06-20 | $2.44 | $2.61 | 199,200 |
| 2025-06-18 | $2.50 | $2.68 | 400,000 |
| 2025-06-17 | $2.50 | $2.68 | 745,600 |
| 2025-06-16 | $2.50 | $2.68 | 457,600 |
| 2025-06-13 | $2.46 | $2.63 | 232,000 |
| 2025-06-12 | $2.51 | $2.69 | 266,400 |
| 2025-06-11 | $2.51 | $2.69 | 180,000 |
| 2025-06-10 | $2.60 | $2.78 | 196,000 |
| 2025-06-09 | $2.61 | $2.80 | 216,000 |
| 2025-06-06 | $2.59 | $2.78 | 283,200 |
| 2025-06-05 | $2.58 | $2.76 | 422,400 |
| 2025-06-04 | $2.59 | $2.77 | 480,000 |
| 2025-06-03 | $2.59 | $2.78 | 765,600 |
| 2025-06-02 | $2.66 | $2.84 | 922,400 |
| 2025-05-30 | $2.61 | $2.80 | 1,352,000 |
| 2025-05-29 | $2.58 | $2.77 | 485,600 |
| 2025-05-28 | $2.50 | $2.68 | 332,800 |
| 2025-05-27 | $2.53 | $2.70 | 630,400 |
| 2025-05-23 | $2.46 | $2.63 | 559,200 |
| 2025-05-22 | $2.34 | $2.51 | 230,400 |
| 2025-05-21 | $2.27 | $2.42 | 220,000 |
| 2025-05-20 | $2.30 | $2.46 | 1,732,800 |
| 2025-05-19 | $2.26 | $2.41 | 250,400 |
| 2025-05-16 | $2.29 | $2.45 | 49,600 |
| 2025-05-15 | $2.28 | $2.44 | 32,000 |
| 2025-05-14 | $2.23 | $2.39 | 136,000 |
| 2025-05-13 | $2.25 | $2.41 | 156,800 |
| 2025-05-12 | $2.15 | $2.30 | 313,600 |
| 2025-05-09 | $2.09 | $2.24 | 77,600 |
| 2025-05-08 | $2.09 | $2.23 | 83,200 |
| 2025-05-07 | $2.06 | $2.20 | 228,000 |
| 2025-05-06 | $2.03 | $2.18 | 250,400 |
| 2025-05-05 | $2.05 | $2.20 | 117,600 |
| 2025-05-02 | $2.04 | $2.18 | 87,200 |
| 2025-05-01 | $2.03 | $2.17 | 87,200 |
| 2025-04-30 | $1.99 | $2.13 | 85,600 |
| 2025-04-29 | $1.99 | $2.13 | 360,000 |
| 2025-04-28 | $1.99 | $2.13 | 143,200 |
| 2025-04-25 | $1.95 | $2.08 | 62,400 |
| 2025-04-24 | $1.94 | $2.08 | 697,600 |
| 2025-04-23 | $1.84 | $1.97 | 179,200 |
| 2025-04-22 | $1.81 | $1.93 | 217,600 |
| 2025-04-21 | $1.76 | $1.88 | 219,200 |
| 2025-04-17 | $1.81 | $1.94 | 162,400 |
| 2025-04-16 | $1.80 | $1.92 | 113,600 |
| 2025-04-15 | $1.88 | $2.01 | 219,200 |
| 2025-04-14 | $1.79 | $1.92 | 641,600 |
| 2025-04-11 | $1.77 | $1.89 | 450,400 |
| 2025-04-10 | $1.72 | $1.84 | 648,800 |
| 2025-04-09 | $1.77 | $1.89 | 1,420,800 |
| 2025-04-08 | $1.65 | $1.76 | 1,052,000 |
| 2025-04-07 | $1.54 | $1.64 | 928,800 |
| 2025-04-04 | $1.66 | $1.77 | 355,200 |
| 2025-04-03 | $1.87 | $2.00 | 151,200 |
| 2025-04-02 | $2.01 | $2.15 | 147,200 |
| 2025-04-01 | $2.01 | $2.15 | 204,000 |
| 2025-03-31 | $2.07 | $2.21 | 101,600 |
| 2025-03-28 | $2.15 | $2.25 | 86,400 |
| 2025-03-27 | $2.21 | $2.31 | 32,000 |
| 2025-03-26 | $2.29 | $2.39 | 19,200 |
| 2025-03-25 | $2.33 | $2.43 | 148,000 |
| 2025-03-24 | $2.33 | $2.43 | 144,800 |
| 2025-03-21 | $2.28 | $2.38 | 29,600 |
| 2025-03-20 | $2.27 | $2.37 | 76,800 |
| 2025-03-19 | $2.29 | $2.39 | 66,400 |
| 2025-03-18 | $2.22 | $2.32 | 96,000 |
| 2025-03-17 | $2.27 | $2.37 | 50,400 |
| 2025-03-14 | $2.22 | $2.32 | 34,400 |
| 2025-03-13 | $2.20 | $2.30 | 113,600 |
| 2025-03-12 | $2.25 | $2.35 | 90,400 |
| 2025-03-11 | $2.19 | $2.29 | 80,800 |
| 2025-03-10 | $2.23 | $2.33 | 54,400 |
| 2025-03-07 | $2.28 | $2.38 | 44,000 |
| 2025-03-06 | $2.18 | $2.27 | 44,000 |
| 2025-03-05 | $2.20 | $2.30 | 64,800 |
| 2025-03-04 | $2.15 | $2.24 | 284,000 |
| 2025-03-03 | $2.18 | $2.28 | 192,800 |
| 2025-02-28 | $2.17 | $2.26 | 86,400 |
| 2025-02-27 | $2.23 | $2.33 | 36,800 |
| 2025-02-26 | $2.20 | $2.30 | 96,000 |
| 2025-02-25 | $2.20 | $2.30 | 70,400 |
| 2025-02-24 | $2.24 | $2.33 | 137,600 |
| 2025-02-21 | $2.24 | $2.34 | 26,400 |
| 2025-02-20 | $2.31 | $2.41 | 180,000 |
| 2025-02-19 | $2.39 | $2.49 | 120,800 |
| 2025-02-18 | $2.37 | $2.47 | 118,400 |
| 2025-02-14 | $2.38 | $2.49 | 77,600 |
| 2025-02-13 | $2.39 | $2.50 | 48,800 |
| 2025-02-12 | $2.42 | $2.53 | 79,200 |
| 2025-02-11 | $2.34 | $2.45 | 82,400 |
| 2025-02-10 | $2.34 | $2.44 | 44,800 |
| 2025-02-07 | $2.35 | $2.45 | 54,400 |
| 2025-02-06 | $2.39 | $2.49 | 92,800 |
| 2025-02-05 | $2.44 | $2.55 | 92,000 |
| 2025-02-04 | $2.42 | $2.53 | 67,200 |
| 2025-02-03 | $2.27 | $2.37 | 127,200 |
| 2025-01-31 | $2.31 | $2.41 | 28,000 |
| 2025-01-30 | $2.29 | $2.39 | 96,000 |
| 2025-01-29 | $2.22 | $2.32 | 34,400 |
| 2025-01-28 | $2.18 | $2.28 | 227,200 |
| 2025-01-27 | $2.28 | $2.38 | 66,400 |
| 2025-01-24 | $2.56 | $2.67 | 26,400 |
| 2025-01-23 | $2.45 | $2.55 | 44,800 |
| 2025-01-22 | $2.34 | $2.44 | 331,200 |
| 2025-01-21 | $2.19 | $2.29 | 152,800 |
| 2025-01-17 | $2.16 | $2.26 | 116,800 |
| 2025-01-16 | $2.17 | $2.27 | 81,600 |
| 2025-01-15 | $2.20 | $2.29 | 80,800 |
| 2025-01-14 | $2.12 | $2.21 | 79,200 |
| 2025-01-13 | $2.14 | $2.23 | 88,000 |
| 2025-01-10 | $2.15 | $2.24 | 115,200 |
| 2025-01-08 | $2.20 | $2.30 | 41,600 |
| 2025-01-07 | $2.20 | $2.29 | 43,200 |
| 2025-01-06 | $2.21 | $2.31 | 61,600 |
| 2025-01-03 | $2.14 | $2.24 | 49,600 |
| 2025-01-02 | $2.20 | $2.30 | 62,400 |