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
- 2022-06-29 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 | $2.97 | $2.97 | 58,573 |
| 2025-12-30 | $3.11 | $3.11 | 107,325 |
| 2025-12-29 | $2.71 | $2.71 | 97,778 |
| 2025-12-26 | $2.94 | $2.94 | 94,017 |
| 2025-12-24 | $2.65 | $2.65 | 53,882 |
| 2025-12-23 | $2.60 | $2.59 | 115,476 |
| 2025-12-22 | $2.42 | $2.42 | 191,012 |
| 2025-12-19 | $2.36 | $2.36 | 234,572 |
| 2025-12-18 | $2.20 | $2.20 | 59,981 |
| 2025-12-17 | $2.30 | $2.30 | 122,758 |
| 2025-12-16 | $2.38 | $2.38 | 37,673 |
| 2025-12-15 | $2.35 | $2.35 | 49,308 |
| 2025-12-12 | $2.29 | $2.29 | 74,678 |
| 2025-12-11 | $2.33 | $2.33 | 132,892 |
| 2025-12-10 | $2.31 | $2.31 | 97,017 |
| 2025-12-09 | $2.29 | $2.29 | 168,579 |
| 2025-12-08 | $2.07 | $2.07 | 32,112 |
| 2025-12-05 | $2.24 | $2.24 | 104,938 |
| 2025-12-04 | $2.05 | $2.05 | 89,353 |
| 2025-12-03 | $2.22 | $2.22 | 68,643 |
| 2025-12-02 | $2.23 | $2.23 | 41,418 |
| 2025-12-01 | $2.30 | $2.30 | 220,769 |
| 2025-11-28 | $2.23 | $2.23 | 158,663 |
| 2025-11-26 | $1.96 | $1.96 | 42,702 |
| 2025-11-25 | $1.82 | $1.82 | 39,682 |
| 2025-11-24 | $1.82 | $1.82 | 42,840 |
| 2025-11-21 | $1.80 | $1.80 | 45,493 |
| 2025-11-20 | $1.80 | $1.80 | 28,158 |
| 2025-11-19 | $1.95 | $1.95 | 19,702 |
| 2025-11-18 | $1.83 | $1.83 | 30,385 |
| 2025-11-17 | $1.68 | $1.68 | 62,423 |
| 2025-11-14 | $1.76 | $1.76 | 12,423 |
| 2025-11-13 | $1.86 | $1.86 | 42,932 |
| 2025-11-12 | $2.00 | $2.00 | 85,714 |
| 2025-11-11 | $1.88 | $1.88 | 34,773 |
| 2025-11-10 | $1.93 | $1.93 | 92,125 |
| 2025-11-07 | $1.87 | $1.87 | 180,403 |
| 2025-11-06 | $1.63 | $1.63 | 43,114 |
| 2025-11-05 | $1.62 | $1.62 | 78,055 |
| 2025-11-04 | $1.63 | $1.63 | 40,993 |
| 2025-11-03 | $1.75 | $1.75 | 69,319 |
| 2025-10-31 | $1.95 | $1.95 | 86,607 |
| 2025-10-30 | $1.93 | $1.93 | 51,504 |
| 2025-10-29 | $1.77 | $1.77 | 26,497 |
| 2025-10-28 | $1.83 | $1.83 | 52,762 |
| 2025-10-27 | $1.76 | $1.76 | 78,792 |
| 2025-10-24 | $1.97 | $1.97 | 97,449 |
| 2025-10-23 | $2.00 | $2.00 | 150,726 |
| 2025-10-22 | $2.05 | $2.05 | 89,757 |
| 2025-10-21 | $2.00 | $2.00 | 83,092 |
| 2025-10-20 | $2.21 | $2.21 | 104,375 |
| 2025-10-17 | $2.27 | $2.27 | 156,840 |
| 2025-10-16 | $2.54 | $2.54 | 74,098 |
| 2025-10-15 | $2.64 | $2.64 | 50,621 |
| 2025-10-14 | $2.57 | $2.57 | 130,776 |
| 2025-10-13 | $2.25 | $2.25 | 64,814 |
| 2025-10-10 | $2.14 | $2.14 | 95,449 |
| 2025-10-09 | $2.12 | $2.12 | 230,846 |
| 2025-10-08 | $2.35 | $2.35 | 266,857 |
| 2025-10-07 | $2.44 | $2.44 | 97,444 |
| 2025-10-06 | $2.44 | $2.44 | 91,289 |
| 2025-10-03 | $2.40 | $2.40 | 200,524 |
| 2025-10-02 | $2.21 | $2.21 | 98,205 |
| 2025-10-01 | $2.24 | $2.24 | 152,401 |
| 2025-09-30 | $2.26 | $2.26 | 155,381 |
| 2025-09-29 | $2.35 | $2.35 | 315,986 |
| 2025-09-26 | $2.20 | $2.20 | 84,072 |
| 2025-09-25 | $1.99 | $1.99 | 87,412 |
| 2025-09-24 | $1.98 | $1.98 | 58,426 |
| 2025-09-23 | $2.04 | $2.04 | 197,142 |
| 2025-09-22 | $2.31 | $2.31 | 214,266 |
| 2025-09-19 | $2.03 | $2.03 | 96,724 |
| 2025-09-18 | $1.94 | $1.94 | 36,964 |
| 2025-09-17 | $1.95 | $1.95 | 61,018 |
| 2025-09-16 | $2.03 | $2.03 | 74,169 |
| 2025-09-15 | $2.08 | $2.08 | 37,853 |
| 2025-09-12 | $1.96 | $1.96 | 90,269 |
| 2025-09-11 | $1.99 | $1.99 | 34,820 |
| 2025-09-10 | $2.07 | $2.07 | 39,899 |
| 2025-09-09 | $2.06 | $2.06 | 48,213 |
| 2025-09-08 | $2.18 | $2.18 | 176,854 |
| 2025-09-05 | $2.10 | $2.10 | 85,539 |
| 2025-09-04 | $1.88 | $1.88 | 127,004 |
| 2025-09-03 | $1.87 | $1.87 | 103,214 |
| 2025-09-02 | $1.98 | $1.98 | 181,448 |
| 2025-08-29 | $1.81 | $1.81 | 224,075 |
| 2025-08-28 | $1.71 | $1.71 | 104,438 |
| 2025-08-27 | $1.48 | $1.48 | 15,500 |
| 2025-08-26 | $1.46 | $1.46 | 76,461 |
| 2025-08-25 | $1.43 | $1.43 | 39,498 |
| 2025-08-22 | $1.53 | $1.53 | 44,002 |
| 2025-08-21 | $1.41 | $1.41 | 38,717 |
| 2025-08-20 | $1.37 | $1.37 | 23,900 |
| 2025-08-19 | $1.37 | $1.37 | 32,832 |
| 2025-08-18 | $1.46 | $1.46 | 85,710 |
| 2025-08-15 | $1.41 | $1.41 | 29,434 |
| 2025-08-14 | $1.38 | $1.38 | 101,807 |
| 2025-08-13 | $1.33 | $1.33 | 34,173 |
| 2025-08-12 | $1.29 | $1.29 | 53,708 |
| 2025-08-11 | $1.32 | $1.32 | 101,447 |
| 2025-08-08 | $1.20 | $1.20 | 36,927 |
| 2025-08-07 | $1.20 | $1.20 | 56,012 |
| 2025-08-06 | $1.20 | $1.20 | 30,114 |
| 2025-08-05 | $1.15 | $1.15 | 33,365 |
| 2025-08-04 | $1.13 | $1.13 | 20,503 |
| 2025-08-01 | $1.07 | $1.07 | 24,580 |
| 2025-07-31 | $1.08 | $1.08 | 181,487 |
| 2025-07-30 | $1.03 | $1.03 | 94,433 |
| 2025-07-29 | $1.09 | $1.09 | 57,514 |
| 2025-07-28 | $0.93 | $0.93 | 142,186 |
| 2025-07-25 | $1.02 | $1.02 | 119,329 |
| 2025-07-24 | $1.16 | $1.16 | 69,631 |
| 2025-07-23 | $1.26 | $1.26 | 27,511 |
| 2025-07-22 | $1.30 | $1.30 | 32,862 |
| 2025-07-21 | $1.29 | $1.29 | 83,769 |
| 2025-07-18 | $1.18 | $1.18 | 152,926 |
| 2025-07-17 | $0.99 | $0.99 | 46,010 |
| 2025-07-16 | $1.00 | $1.00 | 53,807 |
| 2025-07-15 | $1.12 | $1.12 | 85,449 |
| 2025-07-14 | $1.13 | $1.13 | 144,981 |
| 2025-07-11 | $1.10 | $1.10 | 183,197 |
| 2025-07-10 | $0.93 | $0.93 | 177,054 |
| 2025-07-09 | $0.71 | $0.71 | 30,950 |
| 2025-07-08 | $0.74 | $0.74 | 116,089 |
| 2025-07-07 | $0.59 | $0.59 | 71,680 |
| 2025-07-03 | $0.47 | $0.47 | 7,061 |
| 2025-07-02 | $0.48 | $0.48 | 3,438 |
| 2025-07-01 | $0.50 | $0.50 | 0 |
| 2025-06-30 | $0.50 | $0.50 | 34,058 |
| 2025-06-27 | $0.47 | $0.47 | 3,324 |
| 2025-06-26 | $0.48 | $0.48 | 16,678 |
| 2025-06-25 | $0.49 | $0.49 | 32,029 |
| 2025-06-24 | $0.47 | $0.47 | 24,425 |
| 2025-06-23 | $0.48 | $0.48 | 2,169 |
| 2025-06-20 | $0.47 | $0.47 | 19,905 |
| 2025-06-18 | $0.47 | $0.47 | 43,036 |
| 2025-06-17 | $0.50 | $0.50 | 6,635 |
| 2025-06-16 | $0.50 | $0.50 | 1,000 |
| 2025-06-13 | $0.50 | $0.50 | 521 |
| 2025-06-12 | $0.47 | $0.47 | 9,127 |
| 2025-06-11 | $0.47 | $0.47 | 352 |
| 2025-06-10 | $0.47 | $0.47 | 19,581 |
| 2025-06-09 | $0.50 | $0.50 | 50,423 |
| 2025-06-06 | $0.47 | $0.47 | 31,499 |
| 2025-06-05 | $0.42 | $0.42 | 112,822 |
| 2025-06-04 | $0.40 | $0.40 | 2,673 |
| 2025-06-03 | $0.42 | $0.42 | 71,038 |
| 2025-06-02 | $0.41 | $0.41 | 17,634 |
| 2025-05-30 | $0.42 | $0.42 | 4,776 |
| 2025-05-29 | $0.42 | $0.42 | 12,439 |
| 2025-05-28 | $0.40 | $0.40 | 6,013 |
| 2025-05-27 | $0.43 | $0.43 | 22,129 |
| 2025-05-23 | $0.40 | $0.40 | 30,325 |
| 2025-05-22 | $0.39 | $0.39 | 0 |
| 2025-05-21 | $0.39 | $0.39 | 19,032 |
| 2025-05-20 | $0.40 | $0.40 | 88,214 |
| 2025-05-19 | $0.41 | $0.41 | 637 |
| 2025-05-16 | $0.40 | $0.40 | 0 |
| 2025-05-15 | $0.40 | $0.40 | 3,168 |
| 2025-05-14 | $0.40 | $0.40 | 37,994 |
| 2025-05-13 | $0.44 | $0.44 | 1,147 |
| 2025-05-12 | $0.43 | $0.43 | 4,983 |
| 2025-05-09 | $0.43 | $0.43 | 39,168 |
| 2025-05-08 | $0.40 | $0.40 | 22,091 |
| 2025-05-07 | $0.44 | $0.44 | 1,548 |
| 2025-05-06 | $0.44 | $0.44 | 3,591 |
| 2025-05-05 | $0.44 | $0.44 | 1,383 |
| 2025-05-02 | $0.44 | $0.44 | 25,812 |
| 2025-05-01 | $0.44 | $0.44 | 6,155 |
| 2025-04-30 | $0.48 | $0.48 | 0 |
| 2025-04-29 | $0.48 | $0.48 | 14,134 |
| 2025-04-28 | $0.51 | $0.51 | 562 |
| 2025-04-25 | $0.50 | $0.50 | 957 |
| 2025-04-24 | $0.49 | $0.49 | 3,352 |
| 2025-04-23 | $0.47 | $0.47 | 7,172 |
| 2025-04-22 | $0.51 | $0.51 | 6,757 |
| 2025-04-21 | $0.54 | $0.54 | 5,076 |
| 2025-04-17 | $0.55 | $0.55 | 19,466 |
| 2025-04-16 | $0.51 | $0.51 | 6,793 |
| 2025-04-15 | $0.45 | $0.45 | 5,227 |
| 2025-04-14 | $0.40 | $0.40 | 57,645 |
| 2025-04-11 | $0.39 | $0.39 | 74,941 |
| 2025-04-10 | $0.43 | $0.43 | 64,998 |
| 2025-04-09 | $0.45 | $0.45 | 70,197 |
| 2025-04-08 | $0.39 | $0.39 | 66,782 |
| 2025-04-07 | $0.41 | $0.41 | 77,859 |
| 2025-04-04 | $0.45 | $0.45 | 4,192 |
| 2025-04-03 | $0.45 | $0.45 | 36,825 |
| 2025-04-02 | $0.51 | $0.51 | 4,290 |
| 2025-04-01 | $0.04 | $0.04 | 0 |
| 2025-03-31 | $0.04 | $0.04 | 387 |
| 2025-03-28 | $0.67 | $0.67 | 20,446 |
| 2025-03-27 | $0.67 | $0.67 | 2,722 |
| 2025-03-26 | $0.66 | $0.66 | 75,414 |
| 2025-03-25 | $0.64 | $0.64 | 7,424 |
| 2025-03-24 | $0.62 | $0.62 | 25,300 |
| 2025-03-21 | $0.66 | $0.66 | 17,338 |
| 2025-03-20 | $0.73 | $0.73 | 8,727 |
| 2025-03-19 | $0.76 | $0.76 | 34,135 |
| 2025-03-18 | $0.65 | $0.65 | 1,097 |
| 2025-03-17 | $0.64 | $0.64 | 4,917 |
| 2025-03-14 | $0.64 | $0.64 | 27,118 |
| 2025-03-13 | $0.61 | $0.61 | 53,994 |
| 2025-03-12 | $0.55 | $0.55 | 7,457 |
| 2025-03-11 | $0.50 | $0.50 | 3,698 |
| 2025-03-10 | $0.47 | $0.47 | 12,237 |
| 2025-03-07 | $0.49 | $0.49 | 111 |
| 2025-03-06 | $0.48 | $0.48 | 6,445 |
| 2025-03-05 | $0.48 | $0.48 | 7,909 |
| 2025-03-04 | $0.45 | $0.45 | 4,991 |
| 2025-03-03 | $0.48 | $0.48 | 21,559 |
| 2025-02-28 | $0.50 | $0.50 | 1,003 |
| 2025-02-27 | $0.48 | $0.48 | 7,271 |
| 2025-02-26 | $0.49 | $0.49 | 2,770 |
| 2025-02-25 | $0.50 | $0.50 | 15,562 |
| 2025-02-24 | $0.57 | $0.57 | 19,935 |
| 2025-02-21 | $0.54 | $0.54 | 6,697 |
| 2025-02-20 | $0.57 | $0.57 | 1,714 |
| 2025-02-19 | $0.57 | $0.57 | 2,561 |
| 2025-02-18 | $0.59 | $0.59 | 7,427 |
| 2025-02-14 | $0.57 | $0.57 | 3,011 |
| 2025-02-13 | $0.54 | $0.54 | 4,647 |
| 2025-02-12 | $0.53 | $0.53 | 7,240 |
| 2025-02-11 | $0.56 | $0.56 | 1,501 |
| 2025-02-10 | $0.57 | $0.57 | 5,982 |
| 2025-02-07 | $0.56 | $0.56 | 23,892 |
| 2025-02-06 | $0.57 | $0.57 | 41,749 |
| 2025-02-05 | $0.63 | $0.63 | 113,598 |
| 2025-02-04 | $0.57 | $0.57 | 71,954 |
| 2025-02-03 | $0.54 | $0.54 | 15,307 |
| 2025-01-31 | $0.54 | $0.54 | 4,721 |
| 2025-01-30 | $0.51 | $0.51 | 13,193 |
| 2025-01-29 | $0.52 | $0.52 | 32,878 |
| 2025-01-28 | $0.54 | $0.54 | 14,799 |
| 2025-01-27 | $0.57 | $0.57 | 11,876 |
| 2025-01-24 | $0.54 | $0.54 | 6,557 |
| 2025-01-23 | $0.52 | $0.52 | 46,441 |
| 2025-01-22 | $0.54 | $0.54 | 74,648 |
| 2025-01-21 | $0.51 | $0.51 | 11,357 |
| 2025-01-17 | $0.47 | $0.47 | 292,200 |
| 2025-01-16 | $0.55 | $0.55 | 49,602 |
| 2025-01-15 | $0.57 | $0.57 | 12,379 |
| 2025-01-14 | $0.58 | $0.58 | 2,245 |
| 2025-01-13 | $0.58 | $0.58 | 9,997 |
| 2025-01-10 | $0.64 | $0.64 | 32,957 |
| 2025-01-08 | $0.58 | $0.58 | 6,998 |
| 2025-01-07 | $0.54 | $0.54 | 7,167 |
| 2025-01-06 | $0.57 | $0.57 | 12,018 |
| 2025-01-03 | $0.52 | $0.52 | 60,278 |
| 2025-01-02 | $0.58 | $0.58 | 24,590 |