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
- 2017-10-24 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 | $1.97 | $1.97 | 7,500 |
| 2025-12-30 | $1.97 | $1.97 | 100 |
| 2025-12-29 | $2.01 | $2.01 | 0 |
| 2025-12-26 | $2.01 | $2.01 | 380 |
| 2025-12-24 | $2.15 | $2.15 | 0 |
| 2025-12-23 | $2.15 | $2.15 | 0 |
| 2025-12-22 | $2.15 | $2.15 | 0 |
| 2025-12-19 | $2.15 | $2.15 | 0 |
| 2025-12-18 | $2.15 | $2.15 | 4,276 |
| 2025-12-17 | $2.00 | $2.00 | 0 |
| 2025-12-16 | $2.00 | $2.00 | 23,858 |
| 2025-12-15 | $2.15 | $2.15 | 1,002 |
| 2025-12-12 | $2.00 | $2.00 | 1,052 |
| 2025-12-11 | $2.10 | $2.10 | 0 |
| 2025-12-10 | $2.10 | $2.10 | 2,238 |
| 2025-12-09 | $2.20 | $2.20 | 0 |
| 2025-12-08 | $2.20 | $2.20 | 1,124 |
| 2025-12-05 | $2.26 | $2.26 | 691 |
| 2025-12-04 | $2.26 | $2.26 | 0 |
| 2025-12-03 | $2.26 | $2.26 | 0 |
| 2025-12-02 | $2.26 | $2.26 | 0 |
| 2025-12-01 | $2.26 | $2.26 | 100 |
| 2025-11-28 | $2.25 | $2.25 | 1,000 |
| 2025-11-26 | $2.20 | $2.20 | 100 |
| 2025-11-25 | $2.20 | $2.20 | 2,301 |
| 2025-11-24 | $2.29 | $2.29 | 800 |
| 2025-11-21 | $2.18 | $2.18 | 1,100 |
| 2025-11-20 | $2.29 | $2.29 | 100 |
| 2025-11-19 | $2.27 | $2.27 | 1,000 |
| 2025-11-18 | $2.29 | $2.29 | 221 |
| 2025-11-17 | $2.36 | $2.36 | 100 |
| 2025-11-14 | $2.26 | $2.26 | 450 |
| 2025-11-13 | $2.11 | $2.11 | 300 |
| 2025-11-12 | $2.30 | $2.30 | 180 |
| 2025-11-11 | $2.36 | $2.36 | 31,476 |
| 2025-11-10 | $2.55 | $2.55 | 10,901 |
| 2025-11-07 | $2.57 | $2.57 | 1,200 |
| 2025-11-06 | $2.38 | $2.38 | 200 |
| 2025-11-05 | $2.35 | $2.35 | 1,702 |
| 2025-11-04 | $2.38 | $2.38 | 100 |
| 2025-11-03 | $2.38 | $2.38 | 2,992 |
| 2025-10-31 | $2.00 | $2.00 | 5,975 |
| 2025-10-30 | $2.25 | $2.25 | 11,085 |
| 2025-10-29 | $2.29 | $2.29 | 0 |
| 2025-10-28 | $2.29 | $2.29 | 150 |
| 2025-10-27 | $2.33 | $2.33 | 2,831 |
| 2025-10-24 | $2.49 | $2.49 | 2,000 |
| 2025-10-23 | $2.40 | $2.40 | 300 |
| 2025-10-22 | $2.49 | $2.49 | 100 |
| 2025-10-21 | $2.50 | $2.50 | 100 |
| 2025-10-20 | $2.50 | $2.50 | 0 |
| 2025-10-17 | $2.50 | $2.50 | 477 |
| 2025-10-16 | $2.50 | $2.50 | 1,955 |
| 2025-10-15 | $2.40 | $2.40 | 9,552 |
| 2025-10-14 | $2.25 | $2.25 | 3,350 |
| 2025-10-13 | $2.25 | $2.25 | 0 |
| 2025-10-10 | $2.25 | $2.25 | 2,300 |
| 2025-10-09 | $2.25 | $2.25 | 9,008 |
| 2025-10-08 | $2.44 | $2.44 | 0 |
| 2025-10-07 | $2.44 | $2.44 | 9,574 |
| 2025-10-06 | $3.23 | $3.23 | 7,358 |
| 2025-10-03 | $3.11 | $3.11 | 3,599 |
| 2025-10-02 | $2.30 | $2.30 | 2,439 |
| 2025-10-01 | $2.18 | $2.18 | 31,956 |
| 2025-09-30 | $2.04 | $2.04 | 6,295 |
| 2025-09-29 | $1.95 | $1.95 | 5,368 |
| 2025-09-26 | $1.84 | $1.84 | 4,968 |
| 2025-09-25 | $1.98 | $1.98 | 8,134 |
| 2025-09-24 | $1.79 | $1.79 | 3,235 |
| 2025-09-23 | $1.80 | $1.80 | 5,300 |
| 2025-09-22 | $1.80 | $1.80 | 9,179 |
| 2025-09-19 | $1.80 | $1.80 | 100 |
| 2025-09-18 | $1.80 | $1.80 | 18,920 |
| 2025-09-17 | $1.84 | $1.84 | 0 |
| 2025-09-16 | $1.84 | $1.84 | 4,360 |
| 2025-09-15 | $1.84 | $1.84 | 2,167 |
| 2025-09-12 | $1.76 | $1.76 | 2,686 |
| 2025-09-11 | $1.85 | $1.85 | 3,257 |
| 2025-09-10 | $1.84 | $1.84 | 11,300 |
| 2025-09-09 | $1.82 | $1.82 | 2,536 |
| 2025-09-08 | $1.81 | $1.81 | 200 |
| 2025-09-05 | $1.78 | $1.78 | 21,176 |
| 2025-09-04 | $1.83 | $1.83 | 29,196 |
| 2025-09-03 | $1.72 | $1.72 | 266,605 |
| 2025-09-02 | $1.60 | $1.60 | 100 |
| 2025-08-29 | $1.63 | $1.63 | 100 |
| 2025-08-28 | $1.63 | $1.63 | 100 |
| 2025-08-27 | $1.63 | $1.63 | 3,635 |
| 2025-08-26 | $1.63 | $1.63 | 1,607 |
| 2025-08-25 | $1.59 | $1.59 | 2,035 |
| 2025-08-22 | $1.57 | $1.57 | 2,027 |
| 2025-08-21 | $1.72 | $1.72 | 0 |
| 2025-08-20 | $1.72 | $1.72 | 234 |
| 2025-08-19 | $1.70 | $1.70 | 0 |
| 2025-08-18 | $1.70 | $1.70 | 1,089 |
| 2025-08-15 | $1.74 | $1.74 | 22,728 |
| 2025-08-14 | $1.67 | $1.67 | 200 |
| 2025-08-13 | $1.69 | $1.69 | 46,799 |
| 2025-08-12 | $1.50 | $1.50 | 200 |
| 2025-08-11 | $1.50 | $1.50 | 1,100 |
| 2025-08-08 | $1.60 | $1.60 | 161 |
| 2025-08-07 | $1.60 | $1.60 | 325 |
| 2025-08-06 | $1.60 | $1.60 | 760 |
| 2025-08-05 | $1.60 | $1.60 | 500 |
| 2025-08-04 | $1.60 | $1.60 | 175,151 |
| 2025-08-01 | $1.74 | $1.74 | 1,268 |
| 2025-07-31 | $1.53 | $1.53 | 1,116 |
| 2025-07-30 | $1.63 | $1.63 | 200 |
| 2025-07-29 | $1.71 | $1.71 | 5,673 |
| 2025-07-28 | $1.60 | $1.60 | 101 |
| 2025-07-25 | $1.58 | $1.58 | 0 |
| 2025-07-24 | $1.58 | $1.58 | 200 |
| 2025-07-23 | $1.55 | $1.55 | 0 |
| 2025-07-22 | $1.55 | $1.55 | 20,190 |
| 2025-07-21 | $1.55 | $1.55 | 12,600 |
| 2025-07-18 | $1.55 | $1.55 | 0 |
| 2025-07-17 | $1.55 | $1.55 | 200 |
| 2025-07-16 | $1.55 | $1.55 | 132,188 |
| 2025-07-15 | $1.40 | $1.40 | 85,102 |
| 2025-07-14 | $1.40 | $1.40 | 0 |
| 2025-07-11 | $1.40 | $1.40 | 226,350 |
| 2025-07-10 | $1.45 | $1.45 | 240 |
| 2025-07-09 | $1.54 | $1.54 | 0 |
| 2025-07-08 | $1.54 | $1.54 | 14,310 |
| 2025-07-07 | $1.56 | $1.56 | 6,733 |
| 2025-07-03 | $1.50 | $1.50 | 6,700 |
| 2025-07-02 | $1.40 | $1.40 | 0 |
| 2025-07-01 | $1.40 | $1.40 | 1,659 |
| 2025-06-30 | $1.50 | $1.50 | 21,088 |
| 2025-06-27 | $1.32 | $1.32 | 0 |
| 2025-06-26 | $1.32 | $1.32 | 0 |
| 2025-06-25 | $1.32 | $1.32 | 51,840 |
| 2025-06-24 | $1.50 | $1.50 | 0 |
| 2025-06-23 | $1.50 | $1.50 | 0 |
| 2025-06-20 | $1.50 | $1.50 | 0 |
| 2025-06-18 | $1.50 | $1.50 | 0 |
| 2025-06-17 | $1.50 | $1.50 | 0 |
| 2025-06-16 | $1.50 | $1.50 | 0 |
| 2025-06-13 | $1.50 | $1.50 | 170 |
| 2025-06-12 | $1.52 | $1.52 | 1,100 |
| 2025-06-11 | $1.50 | $1.50 | 1,488 |
| 2025-06-10 | $1.58 | $1.58 | 0 |
| 2025-06-09 | $1.58 | $1.58 | 1,457 |
| 2025-06-06 | $1.58 | $1.58 | 300 |
| 2025-06-05 | $1.70 | $1.70 | 3,207 |
| 2025-06-04 | $1.70 | $1.70 | 7,093 |
| 2025-06-03 | $1.65 | $1.65 | 15,100 |
| 2025-06-02 | $1.47 | $1.47 | 0 |
| 2025-05-30 | $1.47 | $1.47 | 0 |
| 2025-05-29 | $1.47 | $1.47 | 25,295 |
| 2025-05-28 | $1.55 | $1.55 | 0 |
| 2025-05-27 | $1.55 | $1.55 | 0 |
| 2025-05-23 | $1.55 | $1.55 | 100 |
| 2025-05-22 | $1.54 | $1.54 | 100 |
| 2025-05-21 | $1.54 | $1.54 | 16,200 |
| 2025-05-20 | $1.52 | $1.52 | 0 |
| 2025-05-19 | $1.52 | $1.52 | 4,080 |
| 2025-05-16 | $1.52 | $1.52 | 150 |
| 2025-05-15 | $1.52 | $1.52 | 0 |
| 2025-05-14 | $1.52 | $1.52 | 0 |
| 2025-05-13 | $1.52 | $1.52 | 830 |
| 2025-05-12 | $1.54 | $1.54 | 100 |
| 2025-05-09 | $1.61 | $1.61 | 600 |
| 2025-05-08 | $1.62 | $1.62 | 1,700 |
| 2025-05-07 | $1.65 | $1.65 | 6,407 |
| 2025-05-06 | $1.64 | $1.64 | 27,310 |
| 2025-05-05 | $1.59 | $1.59 | 1,150 |
| 2025-05-02 | $1.59 | $1.59 | 11,562 |
| 2025-05-01 | $1.63 | $1.63 | 3,524 |
| 2025-04-30 | $1.59 | $1.59 | 20,200 |
| 2025-04-29 | $1.37 | $1.37 | 6,000 |
| 2025-04-28 | $1.63 | $1.63 | 2,802 |
| 2025-04-25 | $1.50 | $1.50 | 12,200 |
| 2025-04-24 | $1.50 | $1.50 | 0 |
| 2025-04-23 | $1.50 | $1.50 | 1,023 |
| 2025-04-22 | $1.50 | $1.50 | 22,739 |
| 2025-04-21 | $1.50 | $1.50 | 500 |
| 2025-04-17 | $1.50 | $1.50 | 96,733 |
| 2025-04-16 | $1.38 | $1.38 | 500 |
| 2025-04-15 | $1.51 | $1.51 | 300 |
| 2025-04-14 | $1.60 | $1.60 | 0 |
| 2025-04-11 | $1.60 | $1.60 | 3,531 |
| 2025-04-10 | $1.57 | $1.57 | 900 |
| 2025-04-09 | $1.60 | $1.60 | 8,801 |
| 2025-04-08 | $1.57 | $1.57 | 15,850 |
| 2025-04-07 | $1.59 | $1.59 | 115,852 |
| 2025-04-04 | $1.49 | $1.49 | 6,400 |
| 2025-04-03 | $1.50 | $1.50 | 63,695 |
| 2025-04-02 | $1.35 | $1.35 | 13,150 |
| 2025-04-01 | $1.20 | $1.20 | 400 |
| 2025-03-31 | $1.20 | $1.20 | 23,082 |
| 2025-03-28 | $1.35 | $1.35 | 8,692 |
| 2025-03-27 | $1.34 | $1.34 | 26,185 |
| 2025-03-26 | $1.39 | $1.39 | 200 |
| 2025-03-25 | $1.35 | $1.35 | 100 |
| 2025-03-24 | $1.19 | $1.19 | 0 |
| 2025-03-21 | $1.19 | $1.19 | 0 |
| 2025-03-20 | $1.19 | $1.19 | 2,300 |
| 2025-03-19 | $1.35 | $1.35 | 0 |
| 2025-03-18 | $1.35 | $1.35 | 0 |
| 2025-03-17 | $1.35 | $1.35 | 0 |
| 2025-03-14 | $1.35 | $1.35 | 0 |
| 2025-03-13 | $1.35 | $1.35 | 0 |
| 2025-03-12 | $1.35 | $1.35 | 1,000 |
| 2025-03-11 | $1.35 | $1.35 | 0 |
| 2025-03-10 | $1.35 | $1.35 | 0 |
| 2025-03-07 | $1.35 | $1.35 | 100 |
| 2025-03-06 | $1.35 | $1.35 | 0 |
| 2025-03-05 | $1.35 | $1.35 | 120 |
| 2025-03-04 | $1.34 | $1.34 | 474 |
| 2025-03-03 | $1.22 | $1.22 | 200 |
| 2025-02-28 | $1.22 | $1.22 | 4,085 |
| 2025-02-27 | $1.23 | $1.23 | 4,074 |
| 2025-02-26 | $1.13 | $1.13 | 0 |
| 2025-02-25 | $1.13 | $1.13 | 0 |
| 2025-02-24 | $1.13 | $1.13 | 0 |
| 2025-02-21 | $1.13 | $1.13 | 1,103 |
| 2025-02-20 | $1.10 | $1.10 | 600 |
| 2025-02-19 | $1.11 | $1.11 | 200 |
| 2025-02-18 | $1.19 | $1.19 | 100 |
| 2025-02-14 | $1.19 | $1.19 | 2,500 |
| 2025-02-13 | $1.33 | $1.33 | 7,137 |
| 2025-02-12 | $1.48 | $1.48 | 0 |
| 2025-02-11 | $1.48 | $1.48 | 200 |
| 2025-02-10 | $1.48 | $1.48 | 1,498 |
| 2025-02-07 | $1.52 | $1.52 | 200 |
| 2025-02-06 | $1.41 | $1.41 | 0 |
| 2025-02-05 | $1.41 | $1.41 | 201 |
| 2025-02-04 | $1.50 | $1.50 | 10,100 |
| 2025-02-03 | $1.30 | $1.30 | 1,530 |
| 2025-01-31 | $1.34 | $1.34 | 100 |
| 2025-01-30 | $1.48 | $1.48 | 400 |
| 2025-01-29 | $1.50 | $1.50 | 0 |
| 2025-01-28 | $1.50 | $1.50 | 0 |
| 2025-01-27 | $1.50 | $1.50 | 1,600 |
| 2025-01-24 | $1.50 | $1.50 | 1,100 |
| 2025-01-23 | $1.48 | $1.48 | 506 |
| 2025-01-22 | $1.50 | $1.50 | 3,300 |
| 2025-01-21 | $1.50 | $1.50 | 6,135 |
| 2025-01-17 | $1.50 | $1.50 | 2,878 |
| 2025-01-16 | $1.50 | $1.50 | 0 |
| 2025-01-15 | $1.50 | $1.50 | 4,500 |
| 2025-01-14 | $1.52 | $1.52 | 0 |
| 2025-01-13 | $1.52 | $1.52 | 200 |
| 2025-01-10 | $1.52 | $1.52 | 2,453 |
| 2025-01-08 | $1.40 | $1.40 | 8,358 |
| 2025-01-07 | $1.40 | $1.40 | 0 |
| 2025-01-06 | $1.40 | $1.40 | 0 |
| 2025-01-03 | $1.40 | $1.40 | 1,314 |
| 2025-01-02 | $1.39 | $1.39 | 15,725 |