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
- 2012-04-18 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 | $1.63 | $1.63 | 13,500 |
| 2025-12-30 | $1.62 | $1.62 | 9,100 |
| 2025-12-29 | $1.70 | $1.70 | 3,900 |
| 2025-12-26 | $1.73 | $1.73 | 9,900 |
| 2025-12-24 | $1.75 | $1.75 | 3,100 |
| 2025-12-23 | $1.75 | $1.75 | 1,900 |
| 2025-12-22 | $1.62 | $1.62 | 4,900 |
| 2025-12-19 | $1.76 | $1.76 | 3,200 |
| 2025-12-18 | $1.77 | $1.77 | 300 |
| 2025-12-17 | $1.75 | $1.75 | 9,400 |
| 2025-12-16 | $1.85 | $1.85 | 4,200 |
| 2025-12-15 | $2.20 | $2.20 | 3,800 |
| 2025-12-12 | $2.08 | $2.08 | 27,500 |
| 2025-12-11 | $1.85 | $1.85 | 4,900 |
| 2025-12-10 | $1.76 | $1.76 | 700 |
| 2025-12-09 | $1.79 | $1.79 | 400 |
| 2025-12-08 | $1.82 | $1.82 | 1,800 |
| 2025-12-05 | $1.75 | $1.75 | 1,700 |
| 2025-12-04 | $1.72 | $1.72 | 7,100 |
| 2025-12-03 | $1.87 | $1.87 | 2,600 |
| 2025-12-02 | $1.89 | $1.89 | 1,000 |
| 2025-12-01 | $1.92 | $1.92 | 1,600 |
| 2025-11-28 | $2.10 | $2.10 | 1,600 |
| 2025-11-26 | $1.86 | $1.86 | 600 |
| 2025-11-25 | $1.90 | $1.90 | 900 |
| 2025-11-24 | $1.94 | $1.94 | 5,600 |
| 2025-11-21 | $2.08 | $2.08 | 4,100 |
| 2025-11-20 | $2.20 | $2.20 | 4,700 |
| 2025-11-19 | $2.28 | $2.28 | 4,100 |
| 2025-11-18 | $2.40 | $2.40 | 2,400 |
| 2025-11-17 | $2.26 | $2.26 | 3,800 |
| 2025-11-14 | $2.65 | $2.65 | 400 |
| 2025-11-13 | $2.80 | $2.80 | 4,400 |
| 2025-11-12 | $2.70 | $2.70 | 2,600 |
| 2025-11-11 | $2.66 | $2.66 | 4,700 |
| 2025-11-10 | $2.27 | $2.27 | 1,300 |
| 2025-11-07 | $2.45 | $2.45 | 600 |
| 2025-11-06 | $2.37 | $2.37 | 1,000 |
| 2025-11-05 | $2.45 | $2.45 | 900 |
| 2025-11-04 | $2.67 | $2.67 | 1,100 |
| 2025-11-03 | $2.49 | $2.49 | 900 |
| 2025-10-31 | $2.53 | $2.53 | 1,000 |
| 2025-10-30 | $2.48 | $2.48 | 1,600 |
| 2025-10-29 | $2.47 | $2.47 | 1,200 |
| 2025-10-28 | $2.58 | $2.58 | 13,700 |
| 2025-10-27 | $2.86 | $2.86 | 1,400 |
| 2025-10-24 | $2.76 | $2.76 | 1,900 |
| 2025-10-23 | $2.90 | $2.90 | 4,900 |
| 2025-10-22 | $2.43 | $2.43 | 5,300 |
| 2025-10-21 | $2.52 | $2.52 | 9,900 |
| 2025-10-20 | $2.90 | $2.90 | 6,300 |
| 2025-10-17 | $2.67 | $2.67 | 18,300 |
| 2025-10-16 | $2.38 | $2.38 | 46,700 |
| 2025-10-15 | $1.93 | $1.93 | 35,000 |
| 2025-10-14 | $1.83 | $1.83 | 0 |
| 2025-10-13 | $1.83 | $1.83 | 900 |
| 2025-10-10 | $1.86 | $1.86 | 2,000 |
| 2025-10-09 | $1.82 | $1.82 | 6,300 |
| 2025-10-08 | $1.75 | $1.75 | 1,900 |
| 2025-10-07 | $1.75 | $1.75 | 76,100 |
| 2025-10-06 | $1.90 | $1.90 | 1,400 |
| 2025-10-03 | $1.93 | $1.93 | 9,100 |
| 2025-10-02 | $1.98 | $1.98 | 1,400 |
| 2025-10-01 | $1.95 | $1.95 | 800 |
| 2025-09-30 | $1.96 | $1.96 | 1,700 |
| 2025-09-29 | $1.86 | $1.86 | 4,700 |
| 2025-09-26 | $1.90 | $1.90 | 4,600 |
| 2025-09-25 | $1.97 | $1.97 | 1,100 |
| 2025-09-24 | $1.95 | $1.95 | 1,100 |
| 2025-09-23 | $1.95 | $1.95 | 2,600 |
| 2025-09-22 | $2.00 | $2.00 | 1,900 |
| 2025-09-19 | $2.00 | $2.00 | 1,300 |
| 2025-09-18 | $2.15 | $2.15 | 4,400 |
| 2025-09-17 | $2.19 | $2.19 | 3,900 |
| 2025-09-16 | $1.90 | $1.90 | 900 |
| 2025-09-15 | $1.87 | $1.87 | 3,600 |
| 2025-09-12 | $1.94 | $1.94 | 2,100 |
| 2025-09-11 | $1.98 | $1.98 | 800 |
| 2025-09-10 | $2.03 | $2.03 | 2,000 |
| 2025-09-09 | $1.99 | $1.99 | 14,100 |
| 2025-09-08 | $2.25 | $2.25 | 1,200 |
| 2025-09-05 | $2.25 | $2.25 | 500 |
| 2025-09-04 | $2.23 | $2.23 | 1,200 |
| 2025-09-03 | $2.28 | $2.28 | 200 |
| 2025-09-02 | $2.28 | $2.28 | 700 |
| 2025-08-29 | $2.35 | $2.35 | 500 |
| 2025-08-28 | $2.35 | $2.35 | 300 |
| 2025-08-27 | $2.36 | $2.36 | 600 |
| 2025-08-26 | $2.35 | $2.35 | 900 |
| 2025-08-25 | $2.37 | $2.37 | 2,100 |
| 2025-08-22 | $2.48 | $2.48 | 3,000 |
| 2025-08-21 | $2.30 | $2.30 | 1,100 |
| 2025-08-20 | $2.33 | $2.33 | 2,200 |
| 2025-08-19 | $2.31 | $2.31 | 900 |
| 2025-08-18 | $2.31 | $2.31 | 1,500 |
| 2025-08-15 | $2.31 | $2.31 | 500 |
| 2025-08-14 | $2.31 | $2.31 | 700 |
| 2025-08-13 | $2.33 | $2.33 | 700 |
| 2025-08-12 | $2.42 | $2.42 | 900 |
| 2025-08-11 | $2.42 | $2.42 | 1,100 |
| 2025-08-08 | $2.33 | $2.33 | 900 |
| 2025-08-07 | $2.26 | $2.26 | 2,800 |
| 2025-08-06 | $2.31 | $2.31 | 0 |
| 2025-08-05 | $2.31 | $2.31 | 2,100 |
| 2025-08-04 | $2.25 | $2.25 | 1,100 |
| 2025-08-01 | $2.25 | $2.25 | 3,900 |
| 2025-07-31 | $2.17 | $2.17 | 1,400 |
| 2025-07-30 | $2.25 | $2.25 | 1,700 |
| 2025-07-29 | $2.30 | $2.30 | 0 |
| 2025-07-28 | $2.30 | $2.30 | 5,600 |
| 2025-07-25 | $2.40 | $2.40 | 1,000 |
| 2025-07-24 | $2.36 | $2.36 | 1,500 |
| 2025-07-23 | $2.37 | $2.37 | 1,900 |
| 2025-07-22 | $2.34 | $2.34 | 3,600 |
| 2025-07-21 | $2.17 | $2.17 | 1,300 |
| 2025-07-18 | $2.10 | $2.10 | 3,000 |
| 2025-07-17 | $2.11 | $2.11 | 6,600 |
| 2025-07-16 | $1.99 | $1.99 | 2,000 |
| 2025-07-15 | $1.82 | $1.82 | 8,600 |
| 2025-07-14 | $1.98 | $1.98 | 3,400 |
| 2025-07-11 | $2.02 | $2.02 | 2,600 |
| 2025-07-10 | $2.21 | $2.21 | 700 |
| 2025-07-09 | $2.29 | $2.29 | 600 |
| 2025-07-08 | $2.35 | $2.35 | 6,000 |
| 2025-07-07 | $2.31 | $2.31 | 1,100 |
| 2025-07-03 | $2.15 | $2.15 | 1,700 |
| 2025-07-02 | $2.09 | $2.09 | 1,700 |
| 2025-07-01 | $1.90 | $1.90 | 600 |
| 2025-06-30 | $1.98 | $1.98 | 2,800 |
| 2025-06-27 | $2.14 | $2.14 | 800 |
| 2025-06-26 | $2.20 | $2.20 | 1,400 |
| 2025-06-25 | $2.17 | $2.17 | 8,400 |
| 2025-06-24 | $2.28 | $2.28 | 800 |
| 2025-06-23 | $2.35 | $2.35 | 3,400 |
| 2025-06-20 | $2.25 | $2.25 | 700 |
| 2025-06-18 | $2.26 | $2.26 | 0 |
| 2025-06-17 | $2.26 | $2.26 | 0 |
| 2025-06-16 | $2.26 | $2.26 | 800 |
| 2025-06-13 | $2.40 | $2.40 | 2,200 |
| 2025-06-12 | $2.50 | $2.50 | 3,700 |
| 2025-06-11 | $2.40 | $2.40 | 2,000 |
| 2025-06-10 | $2.48 | $2.48 | 3,300 |
| 2025-06-09 | $2.25 | $2.25 | 3,100 |
| 2025-06-06 | $2.53 | $2.53 | 3,900 |
| 2025-06-05 | $2.44 | $2.44 | 1,400 |
| 2025-06-04 | $2.45 | $2.45 | 14,400 |
| 2025-06-03 | $2.35 | $2.35 | 4,700 |
| 2025-06-02 | $2.59 | $2.59 | 3,100 |
| 2025-05-30 | $2.65 | $2.65 | 400 |
| 2025-05-29 | $2.76 | $2.76 | 2,600 |
| 2025-05-28 | $2.79 | $2.79 | 1,900 |
| 2025-05-27 | $2.73 | $2.73 | 1,700 |
| 2025-05-23 | $2.65 | $2.65 | 1,100 |
| 2025-05-22 | $2.78 | $2.78 | 0 |
| 2025-05-21 | $2.78 | $2.78 | 1,100 |
| 2025-05-20 | $2.66 | $2.66 | 3,900 |
| 2025-05-19 | $2.52 | $2.52 | 500 |
| 2025-05-16 | $2.50 | $2.50 | 6,300 |
| 2025-05-15 | $2.50 | $2.50 | 45,700 |
| 2025-05-14 | $2.30 | $2.30 | 3,600 |
| 2025-05-13 | $2.50 | $2.50 | 1,400 |
| 2025-05-12 | $2.63 | $2.63 | 1,300 |
| 2025-05-09 | $2.44 | $2.44 | 2,900 |
| 2025-05-08 | $2.47 | $2.47 | 16,700 |
| 2025-05-07 | $2.49 | $2.49 | 4,400 |
| 2025-05-06 | $2.40 | $2.40 | 15,800 |
| 2025-05-05 | $2.40 | $2.40 | 300 |
| 2025-05-02 | $2.46 | $2.46 | 700 |
| 2025-05-01 | $2.45 | $2.45 | 2,200 |
| 2025-04-30 | $2.63 | $2.63 | 3,600 |
| 2025-04-29 | $2.50 | $2.50 | 4,000 |
| 2025-04-28 | $2.33 | $2.33 | 2,600 |
| 2025-04-25 | $2.35 | $2.35 | 2,800 |
| 2025-04-24 | $2.30 | $2.30 | 2,600 |
| 2025-04-23 | $2.28 | $2.28 | 0 |
| 2025-04-22 | $2.28 | $2.28 | 3,700 |
| 2025-04-21 | $2.20 | $2.20 | 500 |
| 2025-04-17 | $2.20 | $2.20 | 400 |
| 2025-04-16 | $2.40 | $2.40 | 0 |
| 2025-04-15 | $2.40 | $2.40 | 2,700 |
| 2025-04-14 | $2.55 | $2.55 | 400 |
| 2025-04-11 | $2.45 | $2.45 | 1,200 |
| 2025-04-10 | $2.50 | $2.50 | 900 |
| 2025-04-09 | $2.50 | $2.50 | 600 |
| 2025-04-08 | $2.60 | $2.60 | 1,200 |
| 2025-04-07 | $2.55 | $2.55 | 4,300 |
| 2025-04-04 | $2.50 | $2.50 | 1,100 |
| 2025-04-03 | $2.52 | $2.52 | 700 |
| 2025-04-02 | $2.40 | $2.40 | 400 |
| 2025-04-01 | $2.40 | $2.40 | 5,200 |
| 2025-03-31 | $2.50 | $2.50 | 3,300 |
| 2025-03-28 | $2.42 | $2.42 | 600 |
| 2025-03-27 | $2.43 | $2.43 | 1,000 |
| 2025-03-26 | $2.75 | $2.75 | 0 |
| 2025-03-25 | $2.75 | $2.75 | 600 |
| 2025-03-24 | $2.65 | $2.65 | 1,300 |
| 2025-03-21 | $2.64 | $2.64 | 4,800 |
| 2025-03-20 | $2.64 | $2.64 | 1,200 |
| 2025-03-19 | $2.74 | $2.74 | 2,500 |
| 2025-03-18 | $3.10 | $3.10 | 10,300 |
| 2025-03-17 | $2.62 | $2.62 | 1,300 |
| 2025-03-14 | $2.55 | $2.55 | 3,300 |
| 2025-03-13 | $2.50 | $2.50 | 3,200 |
| 2025-03-12 | $2.60 | $2.60 | 6,000 |
| 2025-03-11 | $2.50 | $2.50 | 7,500 |
| 2025-03-10 | $2.50 | $2.50 | 7,000 |
| 2025-03-07 | $2.47 | $2.47 | 14,100 |
| 2025-03-06 | $2.50 | $2.50 | 9,400 |
| 2025-03-05 | $2.50 | $2.50 | 12,000 |
| 2025-03-04 | $2.50 | $2.50 | 12,600 |
| 2025-03-03 | $2.17 | $2.17 | 2,300 |
| 2025-02-28 | $2.40 | $2.40 | 9,700 |
| 2025-02-27 | $2.53 | $2.53 | 1,100 |
| 2025-02-26 | $2.60 | $2.60 | 4,200 |
| 2025-02-25 | $2.61 | $2.61 | 21,000 |
| 2025-02-24 | $2.55 | $2.55 | 11,600 |
| 2025-02-21 | $2.51 | $2.51 | 5,000 |
| 2025-02-20 | $2.50 | $2.50 | 2,700 |
| 2025-02-19 | $2.50 | $2.50 | 27,900 |
| 2025-02-18 | $2.75 | $2.75 | 16,900 |
| 2025-02-14 | $2.50 | $2.50 | 22,500 |
| 2025-02-13 | $2.50 | $2.50 | 5,500 |
| 2025-02-12 | $2.62 | $2.62 | 41,100 |
| 2025-02-11 | $2.50 | $2.50 | 91,300 |
| 2025-02-10 | $2.50 | $2.50 | 70,800 |
| 2025-02-07 | $2.50 | $2.50 | 83,600 |
| 2025-02-06 | $2.50 | $2.50 | 38,800 |
| 2025-02-05 | $2.58 | $2.58 | 185,800 |
| 2025-02-04 | $2.51 | $2.51 | 333,600 |
| 2025-02-03 | $2.03 | $2.03 | 366,800 |
| 2025-01-31 | $2.80 | $2.80 | 174,700 |
| 2025-01-30 | $3.57 | $3.57 | 17,100 |
| 2025-01-29 | $3.73 | $3.73 | 1,600 |
| 2025-01-28 | $3.75 | $3.75 | 11,700 |
| 2025-01-27 | $3.81 | $3.81 | 14,700 |
| 2025-01-24 | $3.95 | $3.95 | 11,300 |
| 2025-01-23 | $3.92 | $3.92 | 12,800 |
| 2025-01-22 | $3.79 | $3.79 | 9,100 |
| 2025-01-21 | $3.79 | $3.79 | 36,000 |
| 2025-01-17 | $3.80 | $3.80 | 11,400 |
| 2025-01-16 | $3.98 | $3.98 | 2,100 |
| 2025-01-15 | $3.93 | $3.93 | 7,300 |
| 2025-01-14 | $3.98 | $3.98 | 3,500 |
| 2025-01-13 | $3.85 | $3.85 | 5,100 |
| 2025-01-10 | $3.84 | $3.84 | 43,900 |
| 2025-01-08 | $3.98 | $3.98 | 27,300 |
| 2025-01-07 | $4.13 | $4.13 | 10,400 |
| 2025-01-06 | $4.21 | $4.21 | 35,600 |
| 2025-01-03 | $3.93 | $3.93 | 19,200 |
| 2025-01-02 | $3.82 | $3.82 | 12,500 |