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
- 2009-02-13 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 | $4.30 | $8.87 | 500 |
| 2025-12-30 | $3.88 | $8.01 | 3,400 |
| 2025-12-29 | $3.92 | $8.09 | 2,700 |
| 2025-12-26 | $3.85 | $7.94 | 400 |
| 2025-12-24 | $3.88 | $8.01 | 200 |
| 2025-12-23 | $3.99 | $8.23 | 5,900 |
| 2025-12-22 | $4.19 | $8.64 | 300 |
| 2025-12-19 | $3.86 | $7.96 | 900 |
| 2025-12-18 | $4.23 | $8.73 | 600 |
| 2025-12-17 | $3.94 | $8.13 | 300 |
| 2025-12-16 | $3.96 | $8.17 | 7,100 |
| 2025-12-15 | $4.11 | $8.48 | 3,100 |
| 2025-12-12 | $4.19 | $8.64 | 1,100 |
| 2025-12-11 | $4.15 | $8.56 | 1,500 |
| 2025-12-10 | $4.49 | $9.26 | 1,100 |
| 2025-12-09 | $4.23 | $8.73 | 1,800 |
| 2025-12-08 | $4.41 | $9.10 | 6,700 |
| 2025-12-05 | $4.46 | $9.20 | 200 |
| 2025-12-04 | $4.43 | $9.14 | 0 |
| 2025-12-03 | $4.43 | $9.14 | 200 |
| 2025-12-02 | $4.16 | $8.58 | 600 |
| 2025-12-01 | $4.27 | $8.81 | 400 |
| 2025-11-28 | $4.49 | $9.26 | 0 |
| 2025-11-26 | $4.49 | $9.26 | 800 |
| 2025-11-25 | $4.48 | $9.24 | 600 |
| 2025-11-24 | $4.37 | $9.02 | 700 |
| 2025-11-21 | $4.42 | $9.12 | 1,300 |
| 2025-11-20 | $4.03 | $8.31 | 400 |
| 2025-11-19 | $4.32 | $8.91 | 300 |
| 2025-11-18 | $4.39 | $9.06 | 800 |
| 2025-11-17 | $4.02 | $8.29 | 900 |
| 2025-11-14 | $4.51 | $9.31 | 800 |
| 2025-11-13 | $4.49 | $9.26 | 200 |
| 2025-11-12 | $4.38 | $9.04 | 15,900 |
| 2025-11-11 | $4.45 | $9.18 | 500 |
| 2025-11-10 | $4.32 | $8.91 | 400 |
| 2025-11-07 | $4.35 | $8.98 | 200 |
| 2025-11-06 | $4.37 | $9.02 | 400 |
| 2025-11-05 | $4.33 | $8.93 | 300 |
| 2025-11-04 | $4.91 | $10.13 | 0 |
| 2025-11-03 | $4.91 | $10.13 | 1,100 |
| 2025-10-31 | $5.23 | $10.79 | 400 |
| 2025-10-30 | $5.33 | $11.00 | 100 |
| 2025-10-29 | $5.53 | $11.41 | 0 |
| 2025-10-28 | $5.53 | $11.41 | 0 |
| 2025-10-27 | $5.53 | $11.41 | 0 |
| 2025-10-24 | $5.53 | $11.41 | 900 |
| 2025-10-23 | $5.51 | $11.37 | 300 |
| 2025-10-22 | $5.56 | $11.47 | 200 |
| 2025-10-21 | $5.50 | $11.35 | 800 |
| 2025-10-20 | $5.36 | $11.06 | 1,500 |
| 2025-10-17 | $5.34 | $11.02 | 1,200 |
| 2025-10-16 | $5.33 | $11.00 | 300 |
| 2025-10-15 | $5.14 | $10.61 | 4,000 |
| 2025-10-14 | $5.28 | $10.89 | 0 |
| 2025-10-13 | $5.28 | $10.89 | 0 |
| 2025-10-10 | $5.28 | $10.89 | 700 |
| 2025-10-09 | $4.86 | $10.03 | 0 |
| 2025-10-08 | $4.86 | $10.03 | 400 |
| 2025-10-07 | $5.24 | $10.81 | 1,600 |
| 2025-10-06 | $4.80 | $9.90 | 3,100 |
| 2025-10-03 | $5.27 | $10.87 | 200 |
| 2025-10-02 | $5.08 | $10.48 | 600 |
| 2025-10-01 | $5.33 | $11.00 | 0 |
| 2025-09-30 | $5.33 | $11.00 | 600 |
| 2025-09-29 | $5.25 | $10.83 | 700 |
| 2025-09-26 | $5.28 | $10.89 | 0 |
| 2025-09-25 | $5.28 | $10.89 | 200 |
| 2025-09-24 | $4.98 | $10.27 | 900 |
| 2025-09-23 | $5.39 | $11.12 | 0 |
| 2025-09-22 | $5.39 | $11.12 | 400 |
| 2025-09-19 | $5.50 | $11.35 | 300 |
| 2025-09-18 | $5.52 | $11.39 | 1,900 |
| 2025-09-17 | $5.58 | $11.51 | 1,200 |
| 2025-09-16 | $5.60 | $11.55 | 400 |
| 2025-09-15 | $5.59 | $11.53 | 800 |
| 2025-09-12 | $5.56 | $11.47 | 100 |
| 2025-09-11 | $5.52 | $11.39 | 0 |
| 2025-09-10 | $5.52 | $11.39 | 600 |
| 2025-09-09 | $5.56 | $11.47 | 0 |
| 2025-09-08 | $5.56 | $11.47 | 0 |
| 2025-09-05 | $5.56 | $11.47 | 200 |
| 2025-09-04 | $5.48 | $11.31 | 400 |
| 2025-09-03 | $5.53 | $11.41 | 0 |
| 2025-09-02 | $5.53 | $11.41 | 400 |
| 2025-08-29 | $5.57 | $11.49 | 0 |
| 2025-08-28 | $5.57 | $11.49 | 800 |
| 2025-08-27 | $5.62 | $11.60 | 0 |
| 2025-08-26 | $5.62 | $11.60 | 0 |
| 2025-08-25 | $5.62 | $11.60 | 200 |
| 2025-08-22 | $5.64 | $11.64 | 100 |
| 2025-08-21 | $5.55 | $11.45 | 3,400 |
| 2025-08-20 | $5.43 | $11.20 | 0 |
| 2025-08-19 | $5.43 | $11.20 | 0 |
| 2025-08-18 | $5.43 | $11.20 | 700 |
| 2025-08-15 | $5.75 | $11.86 | 0 |
| 2025-08-14 | $5.75 | $11.86 | 100 |
| 2025-08-13 | $5.68 | $11.72 | 0 |
| 2025-08-12 | $5.68 | $11.72 | 300 |
| 2025-08-11 | $5.42 | $11.18 | 4,200 |
| 2025-08-08 | $5.36 | $11.06 | 0 |
| 2025-08-07 | $5.36 | $11.06 | 500 |
| 2025-08-06 | $5.07 | $10.46 | 0 |
| 2025-08-05 | $5.07 | $10.46 | 0 |
| 2025-08-04 | $5.07 | $10.46 | 1,100 |
| 2025-08-01 | $5.06 | $10.44 | 0 |
| 2025-07-31 | $5.06 | $10.44 | 0 |
| 2025-07-30 | $5.06 | $10.44 | 700 |
| 2025-07-29 | $5.53 | $11.41 | 300 |
| 2025-07-28 | $5.52 | $11.39 | 300 |
| 2025-07-25 | $5.38 | $11.10 | 900 |
| 2025-07-24 | $5.25 | $10.83 | 1,700 |
| 2025-07-23 | $5.56 | $11.47 | 1,100 |
| 2025-07-22 | $5.40 | $11.14 | 0 |
| 2025-07-21 | $5.40 | $11.14 | 0 |
| 2025-07-18 | $5.40 | $11.14 | 200 |
| 2025-07-17 | $5.25 | $10.83 | 200 |
| 2025-07-16 | $5.43 | $11.20 | 0 |
| 2025-07-15 | $5.43 | $11.20 | 0 |
| 2025-07-14 | $5.43 | $11.20 | 0 |
| 2025-07-11 | $5.43 | $11.20 | 0 |
| 2025-07-10 | $5.43 | $11.20 | 0 |
| 2025-07-09 | $5.43 | $11.20 | 0 |
| 2025-07-08 | $5.43 | $11.20 | 200 |
| 2025-07-07 | $5.44 | $11.22 | 0 |
| 2025-07-03 | $5.44 | $11.22 | 0 |
| 2025-07-02 | $5.44 | $11.22 | 0 |
| 2025-07-01 | $5.44 | $11.22 | 20,600 |
| 2025-06-30 | $5.42 | $11.18 | 9,000 |
| 2025-06-27 | $5.46 | $11.27 | 0 |
| 2025-06-26 | $5.46 | $11.27 | 0 |
| 2025-06-25 | $5.46 | $11.27 | 1,100 |
| 2025-06-24 | $5.22 | $10.77 | 0 |
| 2025-06-23 | $5.22 | $10.77 | 2,000 |
| 2025-06-20 | $5.26 | $10.85 | 200 |
| 2025-06-18 | $5.48 | $11.31 | 200 |
| 2025-06-17 | $4.96 | $10.23 | 0 |
| 2025-06-16 | $4.96 | $9.88 | 0 |
| 2025-06-13 | $4.96 | $9.88 | 400 |
| 2025-06-12 | $5.29 | $10.53 | 20,800 |
| 2025-06-11 | $5.15 | $10.26 | 0 |
| 2025-06-10 | $5.15 | $10.26 | 20,800 |
| 2025-06-09 | $5.40 | $10.75 | 0 |
| 2025-06-06 | $5.40 | $10.75 | 300 |
| 2025-06-05 | $5.25 | $10.45 | 0 |
| 2025-06-04 | $5.25 | $10.45 | 100 |
| 2025-06-03 | $5.39 | $10.73 | 1,300 |
| 2025-06-02 | $5.50 | $10.95 | 0 |
| 2025-05-30 | $5.50 | $10.95 | 1,100 |
| 2025-05-29 | $5.27 | $10.49 | 0 |
| 2025-05-28 | $5.27 | $10.49 | 0 |
| 2025-05-27 | $5.27 | $10.49 | 0 |
| 2025-05-23 | $5.27 | $10.49 | 1,300 |
| 2025-05-22 | $5.19 | $10.33 | 0 |
| 2025-05-21 | $5.19 | $10.33 | 1,200 |
| 2025-05-20 | $5.00 | $9.96 | 600 |
| 2025-05-19 | $5.15 | $10.26 | 0 |
| 2025-05-16 | $5.15 | $10.26 | 500 |
| 2025-05-15 | $4.56 | $9.08 | 129,200 |
| 2025-05-14 | $4.64 | $9.24 | 300 |
| 2025-05-13 | $4.56 | $9.08 | 0 |
| 2025-05-12 | $4.56 | $9.08 | 600 |
| 2025-05-09 | $4.78 | $9.52 | 0 |
| 2025-05-08 | $4.78 | $9.52 | 500 |
| 2025-05-07 | $5.36 | $10.67 | 400 |
| 2025-05-06 | $4.97 | $9.90 | 300 |
| 2025-05-05 | $5.31 | $10.57 | 0 |
| 2025-05-02 | $5.31 | $10.57 | 0 |
| 2025-05-01 | $5.31 | $10.57 | 0 |
| 2025-04-30 | $5.31 | $10.57 | 0 |
| 2025-04-29 | $5.31 | $10.57 | 300 |
| 2025-04-28 | $5.17 | $10.29 | 0 |
| 2025-04-25 | $5.17 | $10.29 | 0 |
| 2025-04-24 | $5.17 | $10.29 | 600 |
| 2025-04-23 | $4.81 | $9.58 | 0 |
| 2025-04-22 | $4.81 | $9.58 | 0 |
| 2025-04-21 | $4.81 | $9.58 | 600 |
| 2025-04-17 | $5.11 | $10.18 | 0 |
| 2025-04-16 | $5.11 | $10.18 | 700 |
| 2025-04-15 | $4.56 | $9.08 | 0 |
| 2025-04-14 | $4.56 | $9.08 | 700 |
| 2025-04-11 | $4.25 | $8.46 | 0 |
| 2025-04-10 | $4.25 | $8.46 | 3,700 |
| 2025-04-09 | $4.13 | $8.22 | 1,200 |
| 2025-04-08 | $4.28 | $8.52 | 400 |
| 2025-04-07 | $4.50 | $8.96 | 3,500 |
| 2025-04-04 | $4.56 | $9.08 | 0 |
| 2025-04-03 | $4.56 | $9.08 | 0 |
| 2025-04-02 | $4.56 | $9.08 | 600 |
| 2025-04-01 | $4.46 | $8.88 | 0 |
| 2025-03-31 | $4.46 | $8.88 | 0 |
| 2025-03-28 | $4.46 | $8.88 | 2,600 |
| 2025-03-27 | $4.49 | $8.94 | 700 |
| 2025-03-26 | $4.50 | $8.96 | 12,800 |
| 2025-03-25 | $4.56 | $9.08 | 200 |
| 2025-03-24 | $4.60 | $9.16 | 0 |
| 2025-03-21 | $4.60 | $9.16 | 0 |
| 2025-03-20 | $4.60 | $9.16 | 0 |
| 2025-03-19 | $4.60 | $9.16 | 0 |
| 2025-03-18 | $4.60 | $9.16 | 200 |
| 2025-03-17 | $4.95 | $9.86 | 600 |
| 2025-03-14 | $4.70 | $9.36 | 17,300 |
| 2025-03-13 | $4.84 | $9.64 | 0 |
| 2025-03-12 | $4.84 | $9.64 | 0 |
| 2025-03-11 | $4.84 | $9.64 | 100 |
| 2025-03-10 | $4.79 | $9.54 | 200 |
| 2025-03-07 | $4.39 | $8.74 | 100 |
| 2025-03-06 | $4.60 | $9.16 | 0 |
| 2025-03-05 | $4.60 | $9.16 | 200 |
| 2025-03-04 | $4.44 | $8.84 | 700 |
| 2025-03-03 | $4.68 | $9.32 | 200 |
| 2025-02-28 | $4.30 | $8.56 | 900 |
| 2025-02-27 | $4.34 | $8.64 | 0 |
| 2025-02-26 | $4.34 | $8.64 | 0 |
| 2025-02-25 | $4.34 | $8.64 | 3,800 |
| 2025-02-24 | $4.59 | $9.14 | 500 |
| 2025-02-21 | $4.31 | $8.58 | 1,300 |
| 2025-02-20 | $4.33 | $8.62 | 2,400 |
| 2025-02-19 | $4.42 | $8.80 | 700 |
| 2025-02-18 | $4.44 | $8.84 | 800 |
| 2025-02-14 | $4.22 | $8.40 | 0 |
| 2025-02-13 | $4.22 | $8.40 | 300 |
| 2025-02-12 | $4.24 | $8.44 | 400 |
| 2025-02-11 | $4.28 | $8.52 | 0 |
| 2025-02-10 | $4.28 | $8.52 | 0 |
| 2025-02-07 | $4.28 | $8.52 | 1,300 |
| 2025-02-06 | $4.03 | $8.02 | 500 |
| 2025-02-05 | $4.30 | $8.56 | 500 |
| 2025-02-04 | $4.20 | $8.36 | 1,200 |
| 2025-02-03 | $4.22 | $8.40 | 2,400 |
| 2025-01-31 | $4.27 | $8.50 | 500 |
| 2025-01-30 | $3.95 | $7.87 | 0 |
| 2025-01-29 | $3.95 | $7.87 | 1,400 |
| 2025-01-28 | $4.26 | $8.48 | 200 |
| 2025-01-27 | $4.19 | $8.34 | 300 |
| 2025-01-24 | $4.12 | $8.20 | 400 |
| 2025-01-23 | $4.12 | $8.20 | 600 |
| 2025-01-22 | $4.12 | $8.20 | 13,000 |
| 2025-01-21 | $3.88 | $7.73 | 500 |
| 2025-01-17 | $4.19 | $8.34 | 0 |
| 2025-01-16 | $4.19 | $8.34 | 0 |
| 2025-01-15 | $4.19 | $8.34 | 0 |
| 2025-01-14 | $4.19 | $8.34 | 1,000 |
| 2025-01-13 | $3.75 | $7.47 | 0 |
| 2025-01-10 | $3.75 | $7.47 | 1,300 |
| 2025-01-08 | $4.10 | $8.16 | 0 |
| 2025-01-07 | $4.10 | $8.16 | 0 |
| 2025-01-06 | $4.10 | $8.16 | 0 |
| 2025-01-03 | $4.10 | $8.16 | 0 |
| 2025-01-02 | $4.10 | $8.16 | 300 |