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
- 1995-04-19 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 | $1.17 | $2.42 | 16,700 |
| 2025-12-30 | $1.18 | $2.44 | 23,000 |
| 2025-12-29 | $1.22 | $2.53 | 37,200 |
| 2025-12-26 | $1.21 | $2.51 | 7,200 |
| 2025-12-24 | $1.20 | $2.49 | 20,500 |
| 2025-12-23 | $1.20 | $2.49 | 25,500 |
| 2025-12-22 | $1.18 | $2.44 | 17,700 |
| 2025-12-19 | $1.19 | $2.47 | 3,600 |
| 2025-12-18 | $1.19 | $2.47 | 3,100 |
| 2025-12-17 | $1.21 | $2.51 | 7,900 |
| 2025-12-16 | $1.20 | $2.49 | 38,200 |
| 2025-12-15 | $1.21 | $2.51 | 27,300 |
| 2025-12-12 | $1.16 | $2.40 | 9,400 |
| 2025-12-11 | $1.15 | $2.38 | 17,100 |
| 2025-12-10 | $1.16 | $2.40 | 7,200 |
| 2025-12-09 | $1.16 | $2.40 | 16,100 |
| 2025-12-08 | $1.13 | $2.34 | 42,400 |
| 2025-12-05 | $1.10 | $2.28 | 192,800 |
| 2025-12-04 | $1.10 | $2.28 | 196,900 |
| 2025-12-03 | $1.05 | $2.18 | 242,200 |
| 2025-12-02 | $1.23 | $2.55 | 34,500 |
| 2025-12-01 | $1.22 | $2.53 | 26,000 |
| 2025-11-28 | $1.19 | $2.47 | 20,800 |
| 2025-11-26 | $1.19 | $2.47 | 55,800 |
| 2025-11-25 | $1.21 | $2.51 | 106,400 |
| 2025-11-24 | $1.19 | $2.47 | 106,100 |
| 2025-11-21 | $1.22 | $2.53 | 78,500 |
| 2025-11-20 | $1.27 | $2.63 | 230,800 |
| 2025-11-19 | $1.22 | $2.53 | 394,200 |
| 2025-11-18 | $1.01 | $2.09 | 222,600 |
| 2025-11-17 | $1.14 | $2.36 | 935,100 |
| 2025-11-14 | $2.10 | $4.35 | 333,100 |
| 2025-11-13 | $2.13 | $4.34 | 18,300 |
| 2025-11-12 | $2.17 | $4.42 | 20,200 |
| 2025-11-11 | $2.23 | $4.54 | 25,100 |
| 2025-11-10 | $2.16 | $4.40 | 17,700 |
| 2025-11-07 | $2.13 | $4.34 | 49,700 |
| 2025-11-06 | $2.19 | $4.46 | 18,100 |
| 2025-11-05 | $2.27 | $4.63 | 42,600 |
| 2025-11-04 | $2.18 | $4.44 | 32,000 |
| 2025-11-03 | $2.24 | $4.56 | 274,100 |
| 2025-10-31 | $2.40 | $4.89 | 2,970,100 |
| 2025-10-30 | $2.34 | $4.77 | 20,800 |
| 2025-10-29 | $2.50 | $5.09 | 9,900 |
| 2025-10-28 | $2.53 | $5.16 | 12,200 |
| 2025-10-27 | $2.55 | $5.20 | 7,400 |
| 2025-10-24 | $2.56 | $5.22 | 66,600 |
| 2025-10-23 | $2.54 | $5.18 | 26,700 |
| 2025-10-22 | $2.39 | $4.87 | 49,400 |
| 2025-10-21 | $2.49 | $5.07 | 11,700 |
| 2025-10-20 | $2.45 | $4.99 | 34,200 |
| 2025-10-17 | $2.41 | $4.91 | 40,800 |
| 2025-10-16 | $2.54 | $5.18 | 33,200 |
| 2025-10-15 | $2.53 | $5.16 | 32,800 |
| 2025-10-14 | $2.45 | $4.99 | 9,100 |
| 2025-10-13 | $2.44 | $4.97 | 11,500 |
| 2025-10-10 | $2.45 | $4.99 | 27,300 |
| 2025-10-09 | $2.54 | $5.18 | 18,400 |
| 2025-10-08 | $2.57 | $5.24 | 37,800 |
| 2025-10-07 | $2.62 | $5.34 | 47,300 |
| 2025-10-06 | $2.60 | $5.30 | 46,000 |
| 2025-10-03 | $2.61 | $5.32 | 22,600 |
| 2025-10-02 | $2.58 | $5.26 | 48,500 |
| 2025-10-01 | $2.55 | $5.20 | 61,600 |
| 2025-09-30 | $2.48 | $5.05 | 10,500 |
| 2025-09-29 | $2.49 | $5.07 | 38,900 |
| 2025-09-26 | $2.50 | $5.09 | 38,300 |
| 2025-09-25 | $2.45 | $4.99 | 40,500 |
| 2025-09-24 | $2.53 | $5.16 | 56,000 |
| 2025-09-23 | $2.53 | $5.16 | 75,600 |
| 2025-09-22 | $2.61 | $5.32 | 59,100 |
| 2025-09-19 | $2.71 | $5.52 | 175,000 |
| 2025-09-18 | $2.55 | $5.20 | 48,400 |
| 2025-09-17 | $2.57 | $5.24 | 91,700 |
| 2025-09-16 | $2.52 | $5.14 | 158,900 |
| 2025-09-15 | $2.64 | $5.38 | 186,700 |
| 2025-09-12 | $2.79 | $5.69 | 153,400 |
| 2025-09-11 | $2.86 | $5.83 | 258,300 |
| 2025-09-10 | $2.68 | $5.46 | 530,900 |
| 2025-09-09 | $2.77 | $5.64 | 1,312,400 |
| 2025-09-08 | $3.51 | $7.15 | 21,675,000 |
| 2025-09-05 | $2.13 | $4.34 | 12,700 |
| 2025-09-04 | $2.12 | $4.32 | 18,500 |
| 2025-09-03 | $2.10 | $4.28 | 30,200 |
| 2025-09-02 | $2.11 | $4.30 | 9,400 |
| 2025-08-29 | $2.12 | $4.32 | 14,900 |
| 2025-08-28 | $2.12 | $4.32 | 46,000 |
| 2025-08-27 | $2.07 | $4.22 | 4,000 |
| 2025-08-26 | $2.06 | $4.20 | 6,900 |
| 2025-08-25 | $2.07 | $4.22 | 3,700 |
| 2025-08-22 | $2.08 | $4.24 | 5,300 |
| 2025-08-21 | $2.07 | $4.22 | 5,200 |
| 2025-08-20 | $2.08 | $4.24 | 16,700 |
| 2025-08-19 | $2.09 | $4.26 | 14,100 |
| 2025-08-18 | $2.06 | $4.20 | 31,200 |
| 2025-08-15 | $2.08 | $4.24 | 14,400 |
| 2025-08-14 | $2.12 | $4.25 | 700 |
| 2025-08-13 | $2.13 | $4.27 | 4,900 |
| 2025-08-12 | $2.13 | $4.27 | 4,800 |
| 2025-08-11 | $2.14 | $4.29 | 4,300 |
| 2025-08-08 | $2.11 | $4.23 | 7,500 |
| 2025-08-07 | $2.13 | $4.27 | 4,200 |
| 2025-08-06 | $2.12 | $4.25 | 2,600 |
| 2025-08-05 | $2.15 | $4.31 | 12,900 |
| 2025-08-04 | $2.10 | $4.21 | 4,100 |
| 2025-08-01 | $2.13 | $4.27 | 11,700 |
| 2025-07-31 | $2.14 | $4.29 | 17,500 |
| 2025-07-30 | $2.17 | $4.35 | 7,300 |
| 2025-07-29 | $2.20 | $4.41 | 2,800 |
| 2025-07-28 | $2.22 | $4.45 | 2,500 |
| 2025-07-25 | $2.23 | $4.47 | 4,800 |
| 2025-07-24 | $2.21 | $4.43 | 2,800 |
| 2025-07-23 | $2.22 | $4.45 | 1,800 |
| 2025-07-22 | $2.24 | $4.49 | 5,700 |
| 2025-07-21 | $2.22 | $4.45 | 8,100 |
| 2025-07-18 | $2.21 | $4.43 | 2,700 |
| 2025-07-17 | $2.20 | $4.41 | 4,700 |
| 2025-07-16 | $2.21 | $4.43 | 14,600 |
| 2025-07-15 | $2.24 | $4.49 | 6,800 |
| 2025-07-14 | $2.24 | $4.49 | 1,900 |
| 2025-07-11 | $2.25 | $4.51 | 3,100 |
| 2025-07-10 | $2.22 | $4.45 | 2,500 |
| 2025-07-09 | $2.25 | $4.51 | 24,100 |
| 2025-07-08 | $2.24 | $4.49 | 6,600 |
| 2025-07-07 | $2.26 | $4.53 | 6,200 |
| 2025-07-03 | $2.27 | $4.55 | 6,600 |
| 2025-07-02 | $2.31 | $4.63 | 23,600 |
| 2025-07-01 | $2.24 | $4.49 | 10,200 |
| 2025-06-30 | $2.24 | $4.49 | 10,700 |
| 2025-06-27 | $2.17 | $4.35 | 6,100 |
| 2025-06-26 | $2.18 | $4.37 | 103,600 |
| 2025-06-25 | $2.20 | $4.41 | 10,500 |
| 2025-06-24 | $2.19 | $4.39 | 1,700 |
| 2025-06-23 | $2.17 | $4.35 | 4,000 |
| 2025-06-20 | $2.22 | $4.45 | 9,900 |
| 2025-06-18 | $2.16 | $4.33 | 10,600 |
| 2025-06-17 | $2.17 | $4.35 | 63,200 |
| 2025-06-16 | $2.13 | $4.27 | 21,400 |
| 2025-06-13 | $2.15 | $4.31 | 7,300 |
| 2025-06-12 | $2.16 | $4.33 | 12,800 |
| 2025-06-11 | $2.17 | $4.35 | 6,300 |
| 2025-06-10 | $2.17 | $4.35 | 5,500 |
| 2025-06-09 | $2.19 | $4.39 | 11,200 |
| 2025-06-06 | $2.23 | $4.47 | 4,500 |
| 2025-06-05 | $2.24 | $4.49 | 2,500 |
| 2025-06-04 | $2.21 | $4.43 | 5,500 |
| 2025-06-03 | $2.22 | $4.45 | 20,300 |
| 2025-06-02 | $2.20 | $4.41 | 19,600 |
| 2025-05-30 | $2.21 | $4.43 | 5,100 |
| 2025-05-29 | $2.28 | $4.57 | 4,600 |
| 2025-05-28 | $2.20 | $4.41 | 7,800 |
| 2025-05-27 | $2.18 | $4.37 | 9,000 |
| 2025-05-23 | $2.21 | $4.43 | 5,200 |
| 2025-05-22 | $2.25 | $4.51 | 5,000 |
| 2025-05-21 | $2.24 | $4.49 | 7,800 |
| 2025-05-20 | $2.26 | $4.53 | 14,100 |
| 2025-05-19 | $2.17 | $4.35 | 3,500 |
| 2025-05-16 | $2.26 | $4.53 | 4,900 |
| 2025-05-15 | $2.27 | $4.45 | 6,300 |
| 2025-05-14 | $2.25 | $4.41 | 6,700 |
| 2025-05-13 | $2.27 | $4.45 | 23,500 |
| 2025-05-12 | $2.24 | $4.39 | 18,100 |
| 2025-05-09 | $2.16 | $4.23 | 4,200 |
| 2025-05-08 | $2.13 | $4.17 | 16,500 |
| 2025-05-07 | $2.14 | $4.19 | 27,000 |
| 2025-05-06 | $2.13 | $4.17 | 21,500 |
| 2025-05-05 | $2.15 | $4.21 | 28,100 |
| 2025-05-02 | $2.20 | $4.31 | 13,100 |
| 2025-05-01 | $2.19 | $4.29 | 14,300 |
| 2025-04-30 | $2.16 | $4.23 | 5,400 |
| 2025-04-29 | $2.19 | $4.29 | 3,800 |
| 2025-04-28 | $2.19 | $4.29 | 4,400 |
| 2025-04-25 | $2.19 | $4.29 | 2,700 |
| 2025-04-24 | $2.24 | $4.39 | 13,300 |
| 2025-04-23 | $2.24 | $4.39 | 11,800 |
| 2025-04-22 | $2.16 | $4.23 | 3,900 |
| 2025-04-21 | $2.16 | $4.23 | 2,000 |
| 2025-04-17 | $2.20 | $4.31 | 2,000 |
| 2025-04-16 | $2.22 | $4.35 | 1,800 |
| 2025-04-15 | $2.21 | $4.33 | 8,000 |
| 2025-04-14 | $2.18 | $4.27 | 120,400 |
| 2025-04-11 | $2.19 | $4.29 | 54,200 |
| 2025-04-10 | $2.17 | $4.25 | 34,700 |
| 2025-04-09 | $2.23 | $4.37 | 85,400 |
| 2025-04-08 | $2.28 | $4.47 | 13,900 |
| 2025-04-07 | $2.22 | $4.35 | 13,700 |
| 2025-04-04 | $2.18 | $4.27 | 19,400 |
| 2025-04-03 | $2.29 | $4.49 | 22,300 |
| 2025-04-02 | $2.36 | $4.63 | 58,700 |
| 2025-04-01 | $2.47 | $4.84 | 33,300 |
| 2025-03-31 | $2.52 | $4.94 | 6,700 |
| 2025-03-28 | $2.57 | $5.04 | 5,800 |
| 2025-03-27 | $2.58 | $5.06 | 1,000 |
| 2025-03-26 | $2.56 | $5.02 | 1,000 |
| 2025-03-25 | $2.54 | $4.98 | 2,400 |
| 2025-03-24 | $2.60 | $5.10 | 4,500 |
| 2025-03-21 | $2.65 | $5.19 | 10,600 |
| 2025-03-20 | $2.55 | $5.00 | 1,300 |
| 2025-03-19 | $2.48 | $4.86 | 3,000 |
| 2025-03-18 | $2.50 | $4.90 | 4,300 |
| 2025-03-17 | $2.55 | $5.00 | 2,800 |
| 2025-03-14 | $2.49 | $4.88 | 3,400 |
| 2025-03-13 | $2.52 | $4.94 | 1,500 |
| 2025-03-12 | $2.49 | $4.88 | 1,200 |
| 2025-03-11 | $2.50 | $4.90 | 6,600 |
| 2025-03-10 | $2.50 | $4.90 | 7,700 |
| 2025-03-07 | $2.55 | $5.00 | 9,500 |
| 2025-03-06 | $2.56 | $5.02 | 1,900 |
| 2025-03-05 | $2.54 | $4.98 | 5,500 |
| 2025-03-04 | $2.55 | $5.00 | 6,700 |
| 2025-03-03 | $2.56 | $5.02 | 9,800 |
| 2025-02-28 | $2.62 | $5.14 | 14,600 |
| 2025-02-27 | $2.54 | $4.98 | 4,200 |
| 2025-02-26 | $2.56 | $5.02 | 6,700 |
| 2025-02-25 | $2.56 | $5.02 | 2,600 |
| 2025-02-24 | $2.57 | $5.04 | 15,200 |
| 2025-02-21 | $2.61 | $5.12 | 1,900 |
| 2025-02-20 | $2.62 | $5.14 | 3,100 |
| 2025-02-19 | $2.62 | $5.14 | 3,600 |
| 2025-02-18 | $2.60 | $5.10 | 7,300 |
| 2025-02-14 | $2.61 | $5.12 | 7,200 |
| 2025-02-13 | $2.65 | $5.10 | 6,400 |
| 2025-02-12 | $2.61 | $5.02 | 12,200 |
| 2025-02-11 | $2.61 | $5.02 | 5,000 |
| 2025-02-10 | $2.63 | $5.06 | 11,300 |
| 2025-02-07 | $2.60 | $5.00 | 2,900 |
| 2025-02-06 | $2.61 | $5.02 | 2,000 |
| 2025-02-05 | $2.62 | $5.04 | 3,300 |
| 2025-02-04 | $2.66 | $5.12 | 18,700 |
| 2025-02-03 | $2.58 | $4.96 | 7,600 |
| 2025-01-31 | $2.61 | $5.02 | 30,600 |
| 2025-01-30 | $2.61 | $5.02 | 22,700 |
| 2025-01-29 | $2.61 | $5.02 | 2,200 |
| 2025-01-28 | $2.60 | $5.00 | 900 |
| 2025-01-27 | $2.64 | $5.08 | 1,900 |
| 2025-01-24 | $2.64 | $5.08 | 5,500 |
| 2025-01-23 | $2.62 | $5.04 | 5,600 |
| 2025-01-22 | $2.58 | $4.96 | 6,400 |
| 2025-01-21 | $2.58 | $4.96 | 6,400 |
| 2025-01-17 | $2.60 | $5.00 | 2,500 |
| 2025-01-16 | $2.60 | $5.00 | 9,000 |
| 2025-01-15 | $2.59 | $4.98 | 7,200 |
| 2025-01-14 | $2.57 | $4.94 | 12,100 |
| 2025-01-13 | $2.53 | $4.87 | 4,700 |
| 2025-01-10 | $2.54 | $4.88 | 11,700 |
| 2025-01-08 | $2.55 | $4.90 | 3,000 |
| 2025-01-07 | $2.56 | $4.92 | 10,200 |
| 2025-01-06 | $2.59 | $4.98 | 21,700 |
| 2025-01-03 | $2.65 | $5.10 | 10,600 |
| 2025-01-02 | $2.63 | $5.06 | 11,600 |