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
- 2021-02-09 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 | $0.42 | $0.42 | 11,134 |
| 2025-12-30 | $0.41 | $0.41 | 70,900 |
| 2025-12-29 | $0.43 | $0.43 | 16,938 |
| 2025-12-26 | $0.49 | $0.49 | 9,921 |
| 2025-12-24 | $0.48 | $0.48 | 7,187 |
| 2025-12-23 | $0.50 | $0.50 | 1,936 |
| 2025-12-22 | $0.49 | $0.49 | 8,616 |
| 2025-12-19 | $0.48 | $0.48 | 5,294 |
| 2025-12-18 | $0.51 | $0.51 | 1,184 |
| 2025-12-17 | $0.39 | $0.39 | 14,289 |
| 2025-12-16 | $0.50 | $0.50 | 19,930 |
| 2025-12-15 | $0.58 | $0.58 | 4,049 |
| 2025-12-12 | $0.54 | $0.54 | 6,784 |
| 2025-12-11 | $0.50 | $0.50 | 6,968 |
| 2025-12-10 | $0.47 | $0.47 | 18,634 |
| 2025-12-09 | $0.51 | $0.51 | 11,449 |
| 2025-12-08 | $0.51 | $0.51 | 91,178 |
| 2025-12-05 | $0.56 | $0.56 | 22,134 |
| 2025-12-04 | $0.54 | $0.54 | 16,905 |
| 2025-12-03 | $0.54 | $0.54 | 14,072 |
| 2025-12-02 | $0.52 | $0.52 | 4,632 |
| 2025-12-01 | $0.53 | $0.53 | 10,622 |
| 2025-11-28 | $0.60 | $0.60 | 3,666 |
| 2025-11-26 | $0.60 | $0.60 | 9,444 |
| 2025-11-25 | $0.55 | $0.55 | 15,788 |
| 2025-11-24 | $0.52 | $0.52 | 38,235 |
| 2025-11-21 | $0.52 | $0.52 | 24,272 |
| 2025-11-20 | $0.52 | $0.52 | 25,031 |
| 2025-11-19 | $0.58 | $0.58 | 12,521 |
| 2025-11-18 | $0.56 | $0.56 | 7,167 |
| 2025-11-17 | $0.54 | $0.54 | 13,139 |
| 2025-11-14 | $0.59 | $0.59 | 45,693 |
| 2025-11-13 | $0.58 | $0.58 | 5,385 |
| 2025-11-12 | $0.55 | $0.55 | 44,430 |
| 2025-11-11 | $0.55 | $0.55 | 29,225 |
| 2025-11-10 | $0.58 | $0.58 | 57,015 |
| 2025-11-07 | $0.65 | $0.65 | 33,470 |
| 2025-11-06 | $0.72 | $0.72 | 20,596 |
| 2025-11-05 | $0.68 | $0.68 | 61,584 |
| 2025-11-04 | $0.64 | $0.64 | 80,519 |
| 2025-11-03 | $0.55 | $0.55 | 109,674 |
| 2025-10-31 | $0.55 | $0.55 | 353,300 |
| 2025-10-30 | $0.90 | $0.90 | 334,065 |
| 2025-10-29 | $0.92 | $0.92 | 4,616,206 |
| 2025-10-28 | $2.71 | $2.71 | 95,347 |
| 2025-10-27 | $2.81 | $2.81 | 218,954 |
| 2025-10-24 | $3.08 | $3.08 | 328,466 |
| 2025-10-23 | $2.87 | $2.87 | 78,462 |
| 2025-10-22 | $2.94 | $2.94 | 124,841 |
| 2025-10-21 | $3.05 | $3.05 | 84,655 |
| 2025-10-20 | $3.33 | $3.33 | 47,839 |
| 2025-10-17 | $3.13 | $3.13 | 106,063 |
| 2025-10-16 | $3.46 | $3.46 | 92,081 |
| 2025-10-15 | $3.80 | $3.80 | 120,889 |
| 2025-10-14 | $3.75 | $3.75 | 165,927 |
| 2025-10-13 | $3.76 | $3.76 | 508,057 |
| 2025-10-10 | $2.87 | $2.87 | 129,573 |
| 2025-10-09 | $3.12 | $3.12 | 95,174 |
| 2025-10-08 | $3.15 | $3.15 | 105,980 |
| 2025-10-07 | $3.33 | $3.33 | 96,560 |
| 2025-10-06 | $3.38 | $3.38 | 159,458 |
| 2025-10-03 | $3.41 | $3.41 | 425,636 |
| 2025-10-02 | $3.34 | $3.34 | 159,494 |
| 2025-10-01 | $3.43 | $3.43 | 308,121 |
| 2025-09-30 | $3.33 | $3.33 | 111,050 |
| 2025-09-29 | $3.33 | $3.33 | 97,547 |
| 2025-09-26 | $3.39 | $3.39 | 108,418 |
| 2025-09-25 | $3.38 | $3.38 | 188,110 |
| 2025-09-24 | $3.19 | $3.19 | 225,972 |
| 2025-09-23 | $3.47 | $3.47 | 300,399 |
| 2025-09-22 | $3.37 | $3.37 | 215,613 |
| 2025-09-19 | $3.27 | $3.27 | 118,858 |
| 2025-09-18 | $3.37 | $3.37 | 357,714 |
| 2025-09-17 | $3.24 | $3.24 | 130,631 |
| 2025-09-16 | $3.19 | $3.19 | 229,695 |
| 2025-09-15 | $2.89 | $2.89 | 281,887 |
| 2025-09-12 | $2.99 | $2.99 | 122,503 |
| 2025-09-11 | $3.08 | $3.08 | 282,481 |
| 2025-09-10 | $2.95 | $2.95 | 297,305 |
| 2025-09-09 | $3.16 | $3.16 | 2,870,477 |
| 2025-09-08 | $3.24 | $3.24 | 204,113 |
| 2025-09-05 | $3.34 | $3.34 | 160,896 |
| 2025-09-04 | $3.16 | $3.16 | 301,717 |
| 2025-09-03 | $3.75 | $3.75 | 246,338 |
| 2025-09-02 | $3.84 | $3.84 | 2,125,017 |
| 2025-08-29 | $4.49 | $4.49 | 240,371 |
| 2025-08-28 | $5.21 | $5.21 | 322,352 |
| 2025-08-27 | $5.00 | $5.00 | 879,853 |
| 2025-08-26 | $5.16 | $5.16 | 630,816 |
| 2025-08-25 | $4.40 | $4.40 | 577,459 |
| 2025-08-22 | $5.06 | $5.06 | 547,604 |
| 2025-08-21 | $4.91 | $4.91 | 5,348,922 |
| 2025-08-20 | $4.48 | $4.48 | 325,388 |
| 2025-08-19 | $4.48 | $4.48 | 530,857 |
| 2025-08-18 | $4.35 | $4.35 | 1,585,818 |
| 2025-08-15 | $3.82 | $3.82 | 11,842,298 |
| 2025-08-14 | $3.68 | $3.68 | 872,181 |
| 2025-08-13 | $2.86 | $2.86 | 2,105,116 |
| 2025-08-12 | $3.12 | $3.12 | 26,020,835 |
| 2025-08-11 | $1.96 | $1.96 | 11,805 |
| 2025-08-08 | $1.89 | $1.89 | 16,301 |
| 2025-08-07 | $1.91 | $1.91 | 39,598 |
| 2025-08-06 | $1.88 | $1.88 | 31,841 |
| 2025-08-05 | $1.86 | $1.86 | 11,280 |
| 2025-08-04 | $1.89 | $1.89 | 74,589 |
| 2025-08-01 | $1.83 | $1.83 | 24,738 |
| 2025-07-31 | $1.86 | $1.86 | 125,863 |
| 2025-07-30 | $1.92 | $1.92 | 165,931 |
| 2025-07-29 | $1.91 | $1.91 | 95,112 |
| 2025-07-28 | $1.97 | $1.97 | 29,905 |
| 2025-07-25 | $1.99 | $1.99 | 77,940 |
| 2025-07-24 | $2.11 | $2.11 | 59,574 |
| 2025-07-23 | $2.20 | $2.20 | 114,194 |
| 2025-07-22 | $2.37 | $2.37 | 276,320 |
| 2025-07-21 | $2.05 | $2.05 | 171,797 |
| 2025-07-18 | $1.91 | $1.91 | 185,170 |
| 2025-07-17 | $1.93 | $1.93 | 63,541 |
| 2025-07-16 | $1.95 | $1.95 | 163,835 |
| 2025-07-15 | $1.95 | $1.95 | 62,359 |
| 2025-07-14 | $2.04 | $2.04 | 103,468 |
| 2025-07-11 | $2.06 | $2.06 | 23,186 |
| 2025-07-10 | $2.07 | $2.07 | 33,358 |
| 2025-07-09 | $2.10 | $2.10 | 43,115 |
| 2025-07-08 | $2.01 | $2.01 | 32,914 |
| 2025-07-07 | $1.95 | $1.95 | 45,821 |
| 2025-07-03 | $2.03 | $2.03 | 20,343 |
| 2025-07-02 | $2.08 | $2.08 | 32,672 |
| 2025-07-01 | $2.06 | $2.06 | 54,668 |
| 2025-06-30 | $2.08 | $2.08 | 26,626 |
| 2025-06-27 | $2.09 | $2.09 | 13,427 |
| 2025-06-26 | $2.06 | $2.06 | 25,635 |
| 2025-06-25 | $2.12 | $2.12 | 14,931 |
| 2025-06-24 | $2.19 | $2.19 | 26,041 |
| 2025-06-23 | $2.16 | $2.16 | 5,559 |
| 2025-06-20 | $2.13 | $2.13 | 33,853 |
| 2025-06-18 | $2.20 | $2.20 | 12,032 |
| 2025-06-17 | $2.23 | $2.23 | 16,614 |
| 2025-06-16 | $2.20 | $2.20 | 23,995 |
| 2025-06-13 | $2.42 | $2.42 | 31,944 |
| 2025-06-12 | $2.64 | $2.64 | 45,115 |
| 2025-06-11 | $2.75 | $2.75 | 45,402 |
| 2025-06-10 | $2.75 | $2.75 | 50,394 |
| 2025-06-09 | $2.75 | $2.75 | 24,594 |
| 2025-06-06 | $2.90 | $2.90 | 21,732 |
| 2025-06-05 | $2.80 | $2.80 | 33,129 |
| 2025-06-04 | $2.56 | $2.56 | 7,478 |
| 2025-06-03 | $2.59 | $2.59 | 7,130 |
| 2025-06-02 | $2.50 | $2.50 | 18,005 |
| 2025-05-30 | $2.45 | $2.45 | 9,368 |
| 2025-05-29 | $2.50 | $2.50 | 10,691 |
| 2025-05-28 | $2.56 | $2.56 | 28,634 |
| 2025-05-27 | $2.89 | $2.89 | 43,248 |
| 2025-05-23 | $2.36 | $2.36 | 9,680 |
| 2025-05-22 | $2.35 | $2.35 | 33,338 |
| 2025-05-21 | $2.09 | $2.09 | 17,562 |
| 2025-05-20 | $2.20 | $2.20 | 20,828 |
| 2025-05-19 | $2.26 | $2.26 | 23,697 |
| 2025-05-16 | $2.40 | $2.40 | 14,161 |
| 2025-05-15 | $2.46 | $2.46 | 36,367 |
| 2025-05-14 | $2.73 | $2.73 | 19,795 |
| 2025-05-13 | $2.69 | $2.69 | 24,906 |
| 2025-05-12 | $2.74 | $2.74 | 41,951 |
| 2025-05-09 | $2.80 | $2.80 | 46,549 |
| 2025-05-08 | $3.34 | $3.34 | 89,480 |
| 2025-05-07 | $3.36 | $3.36 | 67,608 |
| 2025-05-06 | $3.91 | $3.91 | 161,705 |
| 2025-05-05 | $2.82 | $2.82 | 59,006 |
| 2025-05-02 | $2.42 | $2.42 | 74,606 |
| 2025-05-01 | $2.11 | $2.11 | 10,253 |
| 2025-04-30 | $2.09 | $2.09 | 27,529 |
| 2025-04-29 | $1.93 | $1.93 | 23,799 |
| 2025-04-28 | $1.92 | $1.92 | 48,896 |
| 2025-04-25 | $1.90 | $1.90 | 41,182 |
| 2025-04-24 | $1.97 | $1.97 | 58,209 |
| 2025-04-23 | $2.12 | $2.12 | 42,738 |
| 2025-04-22 | $2.29 | $2.29 | 51,292 |
| 2025-04-21 | $2.66 | $2.66 | 11,991 |
| 2025-04-17 | $2.59 | $2.59 | 18,632 |
| 2025-04-16 | $2.76 | $2.76 | 12,822 |
| 2025-04-15 | $2.77 | $2.77 | 66,261 |
| 2025-04-14 | $2.85 | $2.85 | 18,971 |
| 2025-04-11 | $2.84 | $2.84 | 54,032 |
| 2025-04-10 | $3.37 | $3.37 | 10,106 |
| 2025-04-09 | $3.23 | $3.23 | 11,371 |
| 2025-04-08 | $3.23 | $3.23 | 20,023 |
| 2025-04-07 | $3.07 | $3.07 | 9,311 |
| 2025-04-04 | $2.98 | $2.98 | 15,355 |
| 2025-04-03 | $3.10 | $3.10 | 15,956 |
| 2025-04-02 | $3.51 | $3.51 | 15,181 |
| 2025-04-01 | $3.45 | $3.45 | 37,422 |
| 2025-03-31 | $4.24 | $4.24 | 12,769 |
| 2025-03-28 | $4.73 | $4.73 | 1,740 |
| 2025-03-27 | $4.81 | $4.81 | 471 |
| 2025-03-26 | $4.96 | $4.96 | 2,034 |
| 2025-03-25 | $5.01 | $5.01 | 7,373 |
| 2025-03-24 | $5.20 | $5.20 | 13,171 |
| 2025-03-21 | $5.29 | $5.29 | 6,937 |
| 2025-03-20 | $5.34 | $5.34 | 4,557 |
| 2025-03-19 | $5.40 | $5.40 | 16,027 |
| 2025-03-18 | $5.35 | $5.35 | 49,579 |
| 2025-03-17 | $4.88 | $4.88 | 15,193 |
| 2025-03-14 | $4.27 | $4.27 | 2,630 |
| 2025-03-13 | $4.41 | $4.41 | 12,159 |
| 2025-03-12 | $4.34 | $4.34 | 28,461 |
| 2025-03-11 | $4.50 | $4.50 | 68,141 |
| 2025-03-10 | $3.74 | $3.74 | 30,285 |
| 2025-03-07 | $4.48 | $4.48 | 11,223 |
| 2025-03-06 | $4.48 | $4.48 | 25,110 |
| 2025-03-05 | $4.50 | $4.50 | 12,357 |
| 2025-03-04 | $4.64 | $4.64 | 12,229 |
| 2025-03-03 | $4.69 | $4.69 | 8,089 |
| 2025-02-28 | $5.04 | $5.04 | 12,290 |
| 2025-02-27 | $4.85 | $4.85 | 4,576 |
| 2025-02-26 | $4.98 | $4.98 | 17,109 |
| 2025-02-25 | $4.96 | $4.96 | 15,250 |
| 2025-02-24 | $4.97 | $4.97 | 11,490 |
| 2025-02-21 | $4.96 | $4.96 | 18,745 |
| 2025-02-20 | $5.10 | $5.10 | 6,011 |
| 2025-02-19 | $5.18 | $5.18 | 7,628 |
| 2025-02-18 | $5.19 | $5.19 | 8,620 |
| 2025-02-14 | $5.15 | $5.15 | 15,205 |
| 2025-02-13 | $5.12 | $5.12 | 4,394 |
| 2025-02-12 | $4.86 | $4.86 | 9,276 |
| 2025-02-11 | $4.93 | $4.93 | 14,127 |
| 2025-02-10 | $4.89 | $4.89 | 26,758 |
| 2025-02-07 | $4.83 | $4.83 | 5,316 |
| 2025-02-06 | $4.97 | $4.97 | 9,713 |
| 2025-02-05 | $4.81 | $4.81 | 7,547 |
| 2025-02-04 | $5.12 | $5.12 | 10,914 |
| 2025-02-03 | $5.30 | $5.30 | 12,105 |
| 2025-01-31 | $5.49 | $5.49 | 8,850 |
| 2025-01-30 | $5.33 | $5.33 | 6,376 |
| 2025-01-29 | $5.22 | $5.22 | 7,207 |
| 2025-01-28 | $5.41 | $5.41 | 4,966 |
| 2025-01-27 | $4.97 | $4.97 | 32,592 |
| 2025-01-24 | $5.49 | $5.49 | 27,184 |
| 2025-01-23 | $5.35 | $5.35 | 9,273 |
| 2025-01-22 | $5.48 | $5.48 | 31,036 |
| 2025-01-21 | $6.11 | $6.11 | 36,496 |
| 2025-01-17 | $6.96 | $6.96 | 17,156 |
| 2025-01-16 | $6.69 | $6.69 | 11,691 |
| 2025-01-15 | $6.32 | $6.32 | 64,380 |
| 2025-01-14 | $6.77 | $6.77 | 80,223 |
| 2025-01-13 | $6.30 | $6.30 | 38,981 |
| 2025-01-10 | $5.47 | $5.47 | 52,966 |
| 2025-01-08 | $5.64 | $5.64 | 20,832 |
| 2025-01-07 | $6.15 | $6.15 | 19,674 |
| 2025-01-06 | $6.07 | $6.07 | 99,397 |
| 2025-01-03 | $5.37 | $5.37 | 11,978 |
| 2025-01-02 | $5.04 | $5.04 | 73,800 |