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
- 2013-12-18 to 2026-08-28
- 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 | $5.13 | $5.13 | 7,851 |
| 2025-12-30 | $5.01 | $5.01 | 12,842 |
| 2025-12-29 | $4.78 | $4.78 | 15,750 |
| 2025-12-26 | $5.71 | $5.71 | 4,647 |
| 2025-12-24 | $5.35 | $5.35 | 12,597 |
| 2025-12-23 | $4.90 | $4.90 | 3,587 |
| 2025-12-22 | $4.92 | $4.92 | 6,582 |
| 2025-12-19 | $4.72 | $4.72 | 4,983 |
| 2025-12-18 | $4.40 | $4.40 | 10,481 |
| 2025-12-17 | $4.61 | $4.61 | 12,153 |
| 2025-12-16 | $4.24 | $4.24 | 31,979 |
| 2025-12-15 | $4.36 | $4.36 | 47,964 |
| 2025-12-12 | $4.36 | $4.36 | 32,749 |
| 2025-12-11 | $4.35 | $4.35 | 20,362 |
| 2025-12-10 | $4.21 | $4.21 | 18,214 |
| 2025-12-09 | $4.02 | $4.02 | 12,643 |
| 2025-12-08 | $3.63 | $3.63 | 2,670 |
| 2025-12-05 | $3.65 | $3.65 | 5,390 |
| 2025-12-04 | $3.65 | $3.65 | 12,128 |
| 2025-12-03 | $3.78 | $3.78 | 4,605 |
| 2025-12-02 | $3.59 | $3.59 | 1,591 |
| 2025-12-01 | $3.51 | $3.51 | 5,158 |
| 2025-11-28 | $3.40 | $3.40 | 3,944 |
| 2025-11-26 | $3.08 | $3.08 | 6,362 |
| 2025-11-25 | $3.09 | $3.09 | 4,123 |
| 2025-11-24 | $3.00 | $3.00 | 4,079 |
| 2025-11-21 | $3.33 | $3.33 | 3,743 |
| 2025-11-20 | $3.50 | $3.50 | 3,910 |
| 2025-11-19 | $3.37 | $3.37 | 4,965 |
| 2025-11-18 | $3.30 | $3.30 | 17,696 |
| 2025-11-17 | $3.22 | $3.22 | 14,414 |
| 2025-11-14 | $3.13 | $3.13 | 14,894 |
| 2025-11-13 | $3.14 | $3.14 | 7,504 |
| 2025-11-12 | $2.88 | $2.88 | 4,398 |
| 2025-11-11 | $2.83 | $2.83 | 9,004 |
| 2025-11-10 | $2.66 | $2.66 | 10,437 |
| 2025-11-07 | $2.59 | $2.59 | 491 |
| 2025-11-06 | $2.68 | $2.68 | 16,158 |
| 2025-11-05 | $2.60 | $2.60 | 2,866 |
| 2025-11-04 | $2.86 | $2.86 | 12,018 |
| 2025-11-03 | $2.76 | $2.76 | 5,410 |
| 2025-10-31 | $2.70 | $2.70 | 1,694 |
| 2025-10-30 | $2.47 | $2.47 | 9,698 |
| 2025-10-29 | $2.40 | $2.40 | 2,407 |
| 2025-10-28 | $2.39 | $2.39 | 6,902 |
| 2025-10-27 | $2.54 | $2.54 | 8,798 |
| 2025-10-24 | $2.65 | $2.65 | 2,768 |
| 2025-10-23 | $2.65 | $2.65 | 4,903 |
| 2025-10-22 | $2.47 | $2.47 | 4,754 |
| 2025-10-21 | $2.79 | $2.79 | 7,770 |
| 2025-10-20 | $2.78 | $2.78 | 3,365 |
| 2025-10-17 | $3.00 | $3.00 | 519 |
| 2025-10-16 | $2.95 | $2.95 | 8,909 |
| 2025-10-15 | $3.07 | $3.07 | 21,309 |
| 2025-10-14 | $2.93 | $2.93 | 6,046 |
| 2025-10-13 | $2.85 | $2.85 | 2,903 |
| 2025-10-10 | $2.70 | $2.70 | 2,414 |
| 2025-10-09 | $2.65 | $2.65 | 2,070 |
| 2025-10-08 | $2.65 | $2.65 | 12,949 |
| 2025-10-07 | $2.34 | $2.34 | 3,535 |
| 2025-10-06 | $2.36 | $2.36 | 7,308 |
| 2025-10-03 | $2.70 | $2.70 | 1,409 |
| 2025-10-02 | $2.52 | $2.52 | 1,815 |
| 2025-10-01 | $2.89 | $2.89 | 2,070 |
| 2025-09-30 | $3.00 | $3.00 | 0 |
| 2025-09-29 | $3.00 | $3.00 | 392 |
| 2025-09-26 | $3.00 | $3.00 | 615 |
| 2025-09-25 | $1.91 | $1.91 | 0 |
| 2025-09-24 | $1.91 | $1.91 | 0 |
| 2025-09-23 | $1.91 | $1.91 | 0 |
| 2025-09-22 | $1.91 | $1.91 | 0 |
| 2025-09-19 | $1.91 | $1.91 | 0 |
| 2025-09-18 | $1.91 | $1.91 | 0 |
| 2025-09-17 | $1.91 | $1.91 | 0 |
| 2025-09-16 | $1.91 | $1.91 | 0 |
| 2025-09-15 | $1.91 | $1.91 | 0 |
| 2025-09-12 | $1.91 | $1.91 | 0 |
| 2025-09-11 | $1.91 | $1.91 | 11,205 |
| 2025-09-10 | $1.96 | $1.96 | 6,434 |
| 2025-09-09 | $2.35 | $2.35 | 4,169 |
| 2025-09-08 | $2.16 | $2.16 | 9,070 |
| 2025-09-05 | $2.25 | $2.25 | 2,162 |
| 2025-09-04 | $1.95 | $1.95 | 2,630 |
| 2025-09-03 | $2.41 | $2.41 | 1,932 |
| 2025-09-02 | $2.61 | $2.61 | 2,045 |
| 2025-08-29 | $2.40 | $2.40 | 17,277 |
| 2025-08-28 | $2.47 | $2.47 | 3,019 |
| 2025-08-27 | $2.71 | $2.71 | 5,844 |
| 2025-08-26 | $2.70 | $2.70 | 6,314 |
| 2025-08-25 | $2.74 | $2.74 | 1,158 |
| 2025-08-22 | $2.37 | $2.37 | 7,215 |
| 2025-08-21 | $2.40 | $2.40 | 1,472 |
| 2025-08-20 | $2.49 | $2.49 | 3,633 |
| 2025-08-19 | $2.70 | $2.70 | 3,020 |
| 2025-08-18 | $2.85 | $2.85 | 2,896 |
| 2025-08-15 | $2.70 | $2.70 | 1,057 |
| 2025-08-14 | $2.55 | $2.55 | 617 |
| 2025-08-13 | $2.55 | $2.55 | 4,632 |
| 2025-08-12 | $2.85 | $2.85 | 7,160 |
| 2025-08-11 | $2.77 | $2.77 | 10,372 |
| 2025-08-08 | $2.70 | $2.70 | 12,606 |
| 2025-08-07 | $2.70 | $2.70 | 1,786 |
| 2025-08-06 | $2.40 | $2.40 | 4,705 |
| 2025-08-05 | $2.25 | $2.25 | 2,934 |
| 2025-08-04 | $2.22 | $2.22 | 1,548 |
| 2025-08-01 | $2.22 | $2.22 | 12,213 |
| 2025-07-31 | $1.98 | $1.98 | 2,456 |
| 2025-07-30 | $2.21 | $2.21 | 4,220 |
| 2025-07-29 | $2.17 | $2.17 | 6,542 |
| 2025-07-28 | $2.14 | $2.14 | 3,550 |
| 2025-07-25 | $2.64 | $2.64 | 13,056 |
| 2025-07-24 | $2.25 | $2.25 | 13,062 |
| 2025-07-23 | $2.17 | $2.17 | 500 |
| 2025-07-22 | $2.25 | $2.25 | 4,537 |
| 2025-07-21 | $2.25 | $2.25 | 3,761 |
| 2025-07-18 | $2.20 | $2.20 | 5,665 |
| 2025-07-17 | $2.23 | $2.23 | 2,628 |
| 2025-07-16 | $2.03 | $2.03 | 511 |
| 2025-07-15 | $1.93 | $1.93 | 379 |
| 2025-07-14 | $1.72 | $1.72 | 7,725 |
| 2025-07-11 | $1.66 | $1.66 | 1,448 |
| 2025-07-10 | $1.80 | $1.80 | 1,867 |
| 2025-07-09 | $1.63 | $1.63 | 1,300 |
| 2025-07-08 | $1.65 | $1.65 | 486 |
| 2025-07-07 | $1.69 | $1.69 | 1,109 |
| 2025-07-03 | $1.78 | $1.78 | 5,846 |
| 2025-07-02 | $1.42 | $1.42 | 9,301 |
| 2025-07-01 | $1.50 | $1.50 | 1,266 |
| 2025-06-30 | $1.35 | $1.35 | 11,432 |
| 2025-06-27 | $1.71 | $1.71 | 9,658 |
| 2025-06-26 | $1.80 | $1.80 | 834 |
| 2025-06-25 | $1.50 | $1.50 | 1,022 |
| 2025-06-24 | $1.42 | $1.42 | 4,768 |
| 2025-06-23 | $1.73 | $1.73 | 2,898 |
| 2025-06-20 | $1.72 | $1.72 | 4,007 |
| 2025-06-18 | $1.60 | $1.60 | 169 |
| 2025-06-17 | $1.62 | $1.62 | 311 |
| 2025-06-16 | $1.50 | $1.50 | 920 |
| 2025-06-13 | $1.36 | $1.36 | 2,206 |
| 2025-06-12 | $1.65 | $1.65 | 6,718 |
| 2025-06-11 | $1.30 | $1.30 | 18,372 |
| 2025-06-10 | $1.50 | $1.50 | 26,304 |
| 2025-06-09 | $1.66 | $1.66 | 2,461 |
| 2025-06-06 | $1.74 | $1.74 | 1,152 |
| 2025-06-05 | $1.74 | $1.74 | 153 |
| 2025-06-04 | $1.75 | $1.75 | 321 |
| 2025-06-03 | $1.57 | $1.57 | 3,453 |
| 2025-06-02 | $1.69 | $1.69 | 3 |
| 2025-05-30 | $1.72 | $1.72 | 173 |
| 2025-05-29 | $1.54 | $1.54 | 0 |
| 2025-05-28 | $1.54 | $1.54 | 10,257 |
| 2025-05-27 | $1.74 | $1.74 | 1,908 |
| 2025-05-23 | $1.50 | $1.50 | 2,142 |
| 2025-05-22 | $1.66 | $1.66 | 1,060 |
| 2025-05-21 | $1.62 | $1.62 | 1,233 |
| 2025-05-20 | $1.61 | $1.61 | 9,420 |
| 2025-05-19 | $1.65 | $1.65 | 433 |
| 2025-05-16 | $1.57 | $1.57 | 4,489 |
| 2025-05-15 | $1.75 | $1.75 | 170 |
| 2025-05-14 | $1.72 | $1.72 | 60 |
| 2025-05-13 | $1.83 | $1.83 | 1,375 |
| 2025-05-12 | $1.50 | $1.50 | 7,308 |
| 2025-05-09 | $1.95 | $1.95 | 611 |
| 2025-05-08 | $1.84 | $1.84 | 9,791 |
| 2025-05-07 | $2.01 | $2.01 | 9,670 |
| 2025-05-06 | $1.88 | $1.88 | 189 |
| 2025-05-05 | $1.89 | $1.89 | 7,416 |
| 2025-05-02 | $1.99 | $1.99 | 1,790 |
| 2025-05-01 | $1.99 | $1.99 | 700 |
| 2025-04-30 | $1.80 | $1.80 | 73 |
| 2025-04-29 | $1.80 | $1.80 | 3,321 |
| 2025-04-28 | $1.95 | $1.95 | 7,744 |
| 2025-04-25 | $2.01 | $2.01 | 10,094 |
| 2025-04-24 | $2.14 | $2.14 | 12,928 |
| 2025-04-23 | $2.07 | $2.07 | 61 |
| 2025-04-22 | $1.62 | $1.62 | 299 |
| 2025-04-21 | $1.80 | $1.80 | 120 |
| 2025-04-17 | $1.56 | $1.56 | 1,013 |
| 2025-04-16 | $1.87 | $1.87 | 820 |
| 2025-04-15 | $1.87 | $1.87 | 339 |
| 2025-04-14 | $1.92 | $1.92 | 7,090 |
| 2025-04-11 | $1.90 | $1.90 | 3,005 |
| 2025-04-10 | $1.59 | $1.59 | 280 |
| 2025-04-09 | $1.44 | $1.44 | 384 |
| 2025-04-08 | $1.42 | $1.42 | 1,157 |
| 2025-04-07 | $1.50 | $1.50 | 3,477 |
| 2025-04-04 | $1.78 | $1.78 | 3,314 |
| 2025-04-03 | $1.66 | $1.66 | 5,336 |
| 2025-04-02 | $1.68 | $1.68 | 1,316 |
| 2025-04-01 | $1.68 | $1.68 | 1,046 |
| 2025-03-31 | $1.72 | $1.72 | 4,649 |
| 2025-03-28 | $1.72 | $1.72 | 133 |
| 2025-03-27 | $1.88 | $1.88 | 541 |
| 2025-03-26 | $1.69 | $1.69 | 787 |
| 2025-03-25 | $1.78 | $1.78 | 2,025 |
| 2025-03-24 | $1.92 | $1.92 | 11,166 |
| 2025-03-21 | $2.10 | $2.10 | 432 |
| 2025-03-20 | $1.84 | $1.84 | 281 |
| 2025-03-19 | $2.07 | $2.07 | 6 |
| 2025-03-18 | $2.07 | $2.07 | 3,119 |
| 2025-03-17 | $2.07 | $2.07 | 411 |
| 2025-03-14 | $2.25 | $2.25 | 1,233 |
| 2025-03-13 | $1.95 | $1.95 | 0 |
| 2025-03-12 | $1.95 | $1.95 | 438 |
| 2025-03-11 | $1.95 | $1.95 | 1,470 |
| 2025-03-10 | $1.86 | $1.86 | 7,417 |
| 2025-03-07 | $2.01 | $2.01 | 368 |
| 2025-03-06 | $2.35 | $2.35 | 593 |
| 2025-03-05 | $1.84 | $1.84 | 2,494 |
| 2025-03-04 | $1.84 | $1.84 | 1,097 |
| 2025-03-03 | $1.95 | $1.95 | 3,540 |
| 2025-02-28 | $1.95 | $1.95 | 1,791 |
| 2025-02-27 | $2.25 | $2.25 | 497 |
| 2025-02-26 | $2.04 | $2.04 | 2,405 |
| 2025-02-25 | $2.26 | $2.26 | 1,316 |
| 2025-02-24 | $2.26 | $2.26 | 3,613 |
| 2025-02-21 | $2.53 | $2.53 | 3,251 |
| 2025-02-20 | $2.25 | $2.25 | 3,404 |
| 2025-02-19 | $2.29 | $2.29 | 1,065 |
| 2025-02-18 | $2.20 | $2.20 | 339 |
| 2025-02-14 | $2.25 | $2.25 | 1,089 |
| 2025-02-13 | $2.17 | $2.17 | 7,538 |
| 2025-02-12 | $2.36 | $2.36 | 4,240 |
| 2025-02-11 | $2.35 | $2.35 | 6,343 |
| 2025-02-10 | $2.57 | $2.57 | 14,095 |
| 2025-02-07 | $2.34 | $2.34 | 8,224 |
| 2025-02-06 | $2.21 | $2.21 | 1,978 |
| 2025-02-05 | $2.28 | $2.28 | 1,383 |
| 2025-02-04 | $2.10 | $2.10 | 961 |
| 2025-02-03 | $2.23 | $2.23 | 1,151 |
| 2025-01-31 | $2.16 | $2.16 | 4,361 |
| 2025-01-30 | $2.07 | $2.07 | 1,183 |
| 2025-01-29 | $1.99 | $1.99 | 782 |
| 2025-01-28 | $2.25 | $2.25 | 303 |
| 2025-01-27 | $2.25 | $2.25 | 5,672 |
| 2025-01-24 | $2.13 | $2.13 | 755 |
| 2025-01-23 | $2.36 | $2.36 | 2,299 |
| 2025-01-22 | $2.25 | $2.25 | 4,289 |
| 2025-01-21 | $2.41 | $2.41 | 8,353 |
| 2025-01-17 | $2.15 | $2.15 | 3,255 |
| 2025-01-16 | $2.25 | $2.25 | 9,308 |
| 2025-01-15 | $2.32 | $2.32 | 14,117 |
| 2025-01-14 | $2.70 | $2.70 | 1,023 |
| 2025-01-13 | $2.47 | $2.47 | 3,941 |
| 2025-01-10 | $2.46 | $2.46 | 12,133 |
| 2025-01-08 | $2.37 | $2.37 | 1,365 |
| 2025-01-07 | $2.40 | $2.40 | 16,650 |
| 2025-01-06 | $2.77 | $2.77 | 6,154 |
| 2025-01-03 | $2.50 | $2.50 | 3,050 |
| 2025-01-02 | $2.50 | $2.50 | 4,143 |