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
- 2020-07-31 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 | $3.91 | $3.91 | 94,519 |
| 2025-12-30 | $4.11 | $4.11 | 95,472 |
| 2025-12-29 | $4.02 | $4.02 | 213,205 |
| 2025-12-26 | $4.45 | $4.45 | 176,771 |
| 2025-12-24 | $4.14 | $4.14 | 66,872 |
| 2025-12-23 | $4.12 | $4.12 | 306,769 |
| 2025-12-22 | $3.98 | $3.98 | 263,577 |
| 2025-12-19 | $3.63 | $3.63 | 31,944 |
| 2025-12-18 | $3.48 | $3.48 | 42,487 |
| 2025-12-17 | $3.61 | $3.61 | 88,433 |
| 2025-12-16 | $3.65 | $3.65 | 82,472 |
| 2025-12-15 | $3.56 | $3.56 | 92,667 |
| 2025-12-12 | $3.15 | $3.15 | 128,201 |
| 2025-12-11 | $3.25 | $3.25 | 108,063 |
| 2025-12-10 | $3.44 | $3.44 | 36,155 |
| 2025-12-09 | $3.37 | $3.37 | 63,963 |
| 2025-12-08 | $3.23 | $3.23 | 66,508 |
| 2025-12-05 | $3.26 | $3.26 | 40,911 |
| 2025-12-04 | $3.22 | $3.22 | 80,653 |
| 2025-12-03 | $3.42 | $3.42 | 71,326 |
| 2025-12-02 | $3.38 | $3.38 | 42,689 |
| 2025-12-01 | $3.45 | $3.45 | 156,313 |
| 2025-11-28 | $3.43 | $3.43 | 107,837 |
| 2025-11-26 | $3.10 | $3.10 | 137,379 |
| 2025-11-25 | $2.77 | $2.77 | 21,703 |
| 2025-11-24 | $2.68 | $2.68 | 29,655 |
| 2025-11-21 | $2.59 | $2.59 | 53,786 |
| 2025-11-20 | $2.55 | $2.55 | 27,425 |
| 2025-11-19 | $2.74 | $2.74 | 15,126 |
| 2025-11-18 | $2.76 | $2.76 | 40,554 |
| 2025-11-17 | $2.70 | $2.70 | 83,841 |
| 2025-11-14 | $2.79 | $2.79 | 33,582 |
| 2025-11-13 | $2.82 | $2.82 | 35,401 |
| 2025-11-12 | $3.01 | $3.01 | 129,666 |
| 2025-11-11 | $2.90 | $2.90 | 74,386 |
| 2025-11-10 | $2.87 | $2.87 | 71,158 |
| 2025-11-07 | $2.64 | $2.64 | 35,953 |
| 2025-11-06 | $2.46 | $2.46 | 61,013 |
| 2025-11-05 | $2.50 | $2.50 | 21,514 |
| 2025-11-04 | $2.55 | $2.55 | 120,666 |
| 2025-11-03 | $2.83 | $2.83 | 14,952 |
| 2025-10-31 | $2.84 | $2.84 | 15,051 |
| 2025-10-30 | $2.90 | $2.90 | 72,344 |
| 2025-10-29 | $2.79 | $2.79 | 27,150 |
| 2025-10-28 | $2.50 | $2.50 | 27,659 |
| 2025-10-27 | $2.52 | $2.52 | 43,157 |
| 2025-10-24 | $2.67 | $2.67 | 58,882 |
| 2025-10-23 | $2.68 | $2.68 | 137,390 |
| 2025-10-22 | $2.66 | $2.66 | 108,410 |
| 2025-10-21 | $2.61 | $2.61 | 134,650 |
| 2025-10-20 | $2.87 | $2.87 | 58,604 |
| 2025-10-17 | $2.91 | $2.91 | 87,343 |
| 2025-10-16 | $3.11 | $3.11 | 133,814 |
| 2025-10-15 | $3.08 | $3.08 | 90,588 |
| 2025-10-14 | $2.78 | $2.78 | 44,378 |
| 2025-10-13 | $2.91 | $2.91 | 112,963 |
| 2025-10-10 | $2.75 | $2.75 | 128,347 |
| 2025-10-09 | $2.76 | $2.76 | 111,461 |
| 2025-10-08 | $2.91 | $2.91 | 115,540 |
| 2025-10-07 | $2.90 | $2.90 | 29,921 |
| 2025-10-06 | $2.91 | $2.91 | 73,911 |
| 2025-10-03 | $2.80 | $2.80 | 112,324 |
| 2025-10-02 | $2.81 | $2.81 | 126,807 |
| 2025-10-01 | $2.83 | $2.83 | 228,139 |
| 2025-09-30 | $2.86 | $2.86 | 125,630 |
| 2025-09-29 | $2.86 | $2.86 | 111,235 |
| 2025-09-26 | $2.89 | $2.89 | 154,736 |
| 2025-09-25 | $2.70 | $2.70 | 106,262 |
| 2025-09-24 | $2.62 | $2.62 | 55,295 |
| 2025-09-23 | $2.73 | $2.73 | 111,128 |
| 2025-09-22 | $2.90 | $2.90 | 217,637 |
| 2025-09-19 | $2.72 | $2.72 | 62,863 |
| 2025-09-18 | $2.43 | $2.43 | 57,842 |
| 2025-09-17 | $2.44 | $2.44 | 107,358 |
| 2025-09-16 | $2.57 | $2.57 | 126,958 |
| 2025-09-15 | $2.72 | $2.72 | 35,043 |
| 2025-09-12 | $2.54 | $2.54 | 77,078 |
| 2025-09-11 | $2.33 | $2.33 | 86,087 |
| 2025-09-10 | $2.33 | $2.33 | 40,167 |
| 2025-09-09 | $2.06 | $2.06 | 86,200 |
| 2025-09-08 | $2.08 | $2.08 | 64,836 |
| 2025-09-05 | $2.10 | $2.10 | 70,750 |
| 2025-09-04 | $1.93 | $1.93 | 70,408 |
| 2025-09-03 | $2.02 | $2.02 | 175,616 |
| 2025-09-02 | $2.25 | $2.25 | 211,103 |
| 2025-08-29 | $2.13 | $2.13 | 321,709 |
| 2025-08-28 | $2.05 | $2.05 | 101,568 |
| 2025-08-27 | $1.86 | $1.86 | 123,066 |
| 2025-08-26 | $1.80 | $1.80 | 56,245 |
| 2025-08-25 | $1.68 | $1.68 | 61,923 |
| 2025-08-22 | $1.60 | $1.60 | 103,188 |
| 2025-08-21 | $1.55 | $1.55 | 55,183 |
| 2025-08-20 | $1.48 | $1.48 | 99,680 |
| 2025-08-19 | $1.37 | $1.37 | 157,357 |
| 2025-08-18 | $1.55 | $1.55 | 32,720 |
| 2025-08-15 | $1.58 | $1.58 | 25,988 |
| 2025-08-14 | $1.46 | $1.46 | 14,398 |
| 2025-08-13 | $1.45 | $1.45 | 20,694 |
| 2025-08-12 | $1.44 | $1.44 | 21,515 |
| 2025-08-11 | $1.45 | $1.45 | 96,857 |
| 2025-08-08 | $1.38 | $1.38 | 29,267 |
| 2025-08-07 | $1.40 | $1.40 | 52,750 |
| 2025-08-06 | $1.43 | $1.43 | 13,794 |
| 2025-08-05 | $1.44 | $1.44 | 15,951 |
| 2025-08-04 | $1.35 | $1.35 | 36,879 |
| 2025-08-01 | $1.26 | $1.26 | 19,467 |
| 2025-07-31 | $1.26 | $1.26 | 153,741 |
| 2025-07-30 | $1.25 | $1.25 | 58,543 |
| 2025-07-29 | $1.34 | $1.34 | 44,664 |
| 2025-07-28 | $1.36 | $1.36 | 44,240 |
| 2025-07-25 | $1.41 | $1.41 | 26,852 |
| 2025-07-24 | $1.43 | $1.43 | 35,143 |
| 2025-07-23 | $1.50 | $1.50 | 27,595 |
| 2025-07-22 | $1.49 | $1.49 | 45,391 |
| 2025-07-21 | $1.53 | $1.53 | 64,003 |
| 2025-07-18 | $1.52 | $1.52 | 31,688 |
| 2025-07-17 | $1.52 | $1.52 | 95,810 |
| 2025-07-16 | $1.51 | $1.51 | 91,507 |
| 2025-07-15 | $1.52 | $1.52 | 38,573 |
| 2025-07-14 | $1.62 | $1.62 | 56,760 |
| 2025-07-11 | $1.64 | $1.64 | 69,144 |
| 2025-07-10 | $1.55 | $1.55 | 19,068 |
| 2025-07-09 | $1.42 | $1.42 | 19,033 |
| 2025-07-08 | $1.45 | $1.45 | 36,188 |
| 2025-07-07 | $1.45 | $1.45 | 112,890 |
| 2025-07-03 | $1.43 | $1.43 | 71,145 |
| 2025-07-02 | $1.39 | $1.39 | 71,748 |
| 2025-07-01 | $1.34 | $1.34 | 106,854 |
| 2025-06-30 | $1.23 | $1.23 | 265,675 |
| 2025-06-27 | $1.26 | $1.26 | 244,684 |
| 2025-06-26 | $1.32 | $1.32 | 206,054 |
| 2025-06-25 | $1.43 | $1.43 | 57,505 |
| 2025-06-24 | $1.47 | $1.47 | 41,791 |
| 2025-06-23 | $1.58 | $1.58 | 15,047 |
| 2025-06-20 | $1.53 | $1.53 | 24,480 |
| 2025-06-18 | $1.60 | $1.60 | 17,945 |
| 2025-06-17 | $1.68 | $1.68 | 38,697 |
| 2025-06-16 | $1.57 | $1.57 | 15,961 |
| 2025-06-13 | $1.54 | $1.54 | 29,968 |
| 2025-06-12 | $1.58 | $1.58 | 11,652 |
| 2025-06-11 | $1.58 | $1.58 | 20,770 |
| 2025-06-10 | $1.57 | $1.57 | 9,493 |
| 2025-06-09 | $1.61 | $1.61 | 59,156 |
| 2025-06-06 | $1.54 | $1.54 | 55,502 |
| 2025-06-05 | $1.62 | $1.62 | 81,047 |
| 2025-06-04 | $1.72 | $1.72 | 21,212 |
| 2025-06-03 | $1.70 | $1.70 | 18,787 |
| 2025-06-02 | $1.72 | $1.72 | 48,603 |
| 2025-05-30 | $1.61 | $1.61 | 47,583 |
| 2025-05-29 | $1.51 | $1.51 | 51,752 |
| 2025-05-28 | $1.59 | $1.59 | 141,951 |
| 2025-05-27 | $1.47 | $1.47 | 26,722 |
| 2025-05-23 | $1.31 | $1.31 | 31,872 |
| 2025-05-22 | $1.25 | $1.25 | 32,460 |
| 2025-05-21 | $1.34 | $1.34 | 31,175 |
| 2025-05-20 | $1.30 | $1.30 | 80,927 |
| 2025-05-19 | $1.23 | $1.23 | 24,044 |
| 2025-05-16 | $1.17 | $1.17 | 29,048 |
| 2025-05-15 | $1.19 | $1.19 | 27,288 |
| 2025-05-14 | $1.15 | $1.15 | 4,275 |
| 2025-05-13 | $1.18 | $1.18 | 31,285 |
| 2025-05-12 | $1.14 | $1.14 | 27,841 |
| 2025-05-09 | $1.19 | $1.19 | 21,146 |
| 2025-05-08 | $1.17 | $1.17 | 25,672 |
| 2025-05-07 | $1.20 | $1.20 | 22,788 |
| 2025-05-06 | $1.24 | $1.24 | 45,244 |
| 2025-05-05 | $1.18 | $1.18 | 3,825 |
| 2025-05-02 | $1.15 | $1.15 | 30,092 |
| 2025-05-01 | $1.06 | $1.06 | 47,007 |
| 2025-04-30 | $1.18 | $1.18 | 16,927 |
| 2025-04-29 | $1.20 | $1.20 | 1,304 |
| 2025-04-28 | $1.23 | $1.23 | 17,198 |
| 2025-04-25 | $1.18 | $1.18 | 3,096 |
| 2025-04-24 | $1.21 | $1.21 | 21,642 |
| 2025-04-23 | $1.20 | $1.20 | 24,392 |
| 2025-04-22 | $1.14 | $1.14 | 45,923 |
| 2025-04-21 | $1.15 | $1.15 | 19,775 |
| 2025-04-17 | $1.21 | $1.21 | 71,887 |
| 2025-04-16 | $1.26 | $1.26 | 56,660 |
| 2025-04-15 | $1.25 | $1.25 | 20,820 |
| 2025-04-14 | $1.30 | $1.30 | 47,139 |
| 2025-04-11 | $1.26 | $1.26 | 67,139 |
| 2025-04-10 | $1.18 | $1.18 | 115,540 |
| 2025-04-09 | $1.00 | $1.00 | 23,741 |
| 2025-04-08 | $0.88 | $0.87 | 89,281 |
| 2025-04-07 | $0.95 | $0.95 | 75,524 |
| 2025-04-04 | $0.89 | $0.89 | 168,497 |
| 2025-04-03 | $1.05 | $1.05 | 34,967 |
| 2025-04-02 | $1.05 | $1.05 | 29,810 |
| 2025-04-01 | $1.01 | $1.01 | 42,079 |
| 2025-03-31 | $1.16 | $1.16 | 36,505 |
| 2025-03-28 | $1.23 | $1.23 | 130,091 |
| 2025-03-27 | $1.30 | $1.30 | 122,837 |
| 2025-03-26 | $1.31 | $1.31 | 14,959 |
| 2025-03-25 | $1.34 | $1.34 | 37,899 |
| 2025-03-24 | $1.32 | $1.32 | 34,323 |
| 2025-03-21 | $1.20 | $1.20 | 50,647 |
| 2025-03-20 | $1.11 | $1.11 | 20,959 |
| 2025-03-19 | $1.09 | $1.09 | 42,493 |
| 2025-03-18 | $1.16 | $1.16 | 51,683 |
| 2025-03-17 | $1.03 | $1.03 | 19,600 |
| 2025-03-14 | $0.99 | $0.99 | 8,880 |
| 2025-03-13 | $0.99 | $0.99 | 50,803 |
| 2025-03-12 | $0.97 | $0.97 | 23,323 |
| 2025-03-11 | $1.03 | $1.03 | 18,413 |
| 2025-03-10 | $0.88 | $0.88 | 5,573 |
| 2025-03-07 | $0.95 | $0.95 | 12,303 |
| 2025-03-06 | $0.95 | $0.95 | 5,213 |
| 2025-03-05 | $1.00 | $1.00 | 25,815 |
| 2025-03-04 | $0.80 | $0.80 | 2,370 |
| 2025-03-03 | $0.84 | $0.84 | 20,545 |
| 2025-02-28 | $0.84 | $0.84 | 8,222 |
| 2025-02-27 | $0.80 | $0.80 | 13,527 |
| 2025-02-26 | $0.86 | $0.86 | 7,700 |
| 2025-02-25 | $0.83 | $0.83 | 8,206 |
| 2025-02-24 | $0.88 | $0.88 | 9,700 |
| 2025-02-21 | $0.90 | $0.90 | 64,450 |
| 2025-02-20 | $1.01 | $1.01 | 13,302 |
| 2025-02-19 | $1.00 | $1.00 | 58,540 |
| 2025-02-18 | $1.01 | $1.01 | 124,880 |
| 2025-02-14 | $0.93 | $0.93 | 34,274 |
| 2025-02-13 | $0.88 | $0.88 | 10,500 |
| 2025-02-12 | $0.91 | $0.91 | 73,531 |
| 2025-02-11 | $0.85 | $0.85 | 22,917 |
| 2025-02-10 | $0.84 | $0.84 | 14,668 |
| 2025-02-07 | $0.88 | $0.87 | 18,171 |
| 2025-02-06 | $0.91 | $0.91 | 21,753 |
| 2025-02-05 | $0.95 | $0.95 | 98,552 |
| 2025-02-04 | $0.84 | $0.84 | 25,740 |
| 2025-02-03 | $0.77 | $0.77 | 14,500 |
| 2025-01-31 | $0.77 | $0.77 | 14,041 |
| 2025-01-30 | $0.78 | $0.78 | 26,829 |
| 2025-01-29 | $0.75 | $0.75 | 18,097 |
| 2025-01-28 | $0.73 | $0.73 | 16,234 |
| 2025-01-27 | $0.76 | $0.76 | 0 |
| 2025-01-24 | $0.76 | $0.76 | 13,654 |
| 2025-01-23 | $0.75 | $0.75 | 2,769 |
| 2025-01-22 | $0.75 | $0.75 | 111,368 |
| 2025-01-21 | $0.80 | $0.80 | 10,628 |
| 2025-01-17 | $0.80 | $0.80 | 13,818 |
| 2025-01-16 | $0.77 | $0.77 | 17,685 |
| 2025-01-15 | $0.77 | $0.77 | 9,435 |
| 2025-01-14 | $0.76 | $0.76 | 7,653 |
| 2025-01-13 | $0.73 | $0.73 | 3,661 |
| 2025-01-10 | $0.80 | $0.80 | 31,695 |
| 2025-01-08 | $0.81 | $0.81 | 24,824 |
| 2025-01-07 | $0.79 | $0.79 | 32,030 |
| 2025-01-06 | $0.79 | $0.79 | 26,486 |
| 2025-01-03 | $0.76 | $0.76 | 12,098 |
| 2025-01-02 | $0.78 | $0.78 | 7,944 |