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
- 2020-08-18 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 | $4.32 | $4.32 | 124,300 |
| 2025-12-30 | $4.35 | $4.35 | 110,700 |
| 2025-12-29 | $4.37 | $4.37 | 175,300 |
| 2025-12-26 | $4.42 | $4.42 | 128,300 |
| 2025-12-24 | $4.18 | $4.18 | 143,000 |
| 2025-12-23 | $4.28 | $4.28 | 116,000 |
| 2025-12-22 | $4.39 | $4.39 | 139,000 |
| 2025-12-19 | $4.66 | $4.66 | 229,700 |
| 2025-12-18 | $4.24 | $4.24 | 214,500 |
| 2025-12-17 | $4.11 | $4.11 | 181,600 |
| 2025-12-16 | $4.14 | $4.14 | 158,300 |
| 2025-12-15 | $4.02 | $4.02 | 336,700 |
| 2025-12-12 | $4.43 | $4.43 | 110,400 |
| 2025-12-11 | $4.34 | $4.34 | 83,100 |
| 2025-12-10 | $4.42 | $4.42 | 121,500 |
| 2025-12-09 | $4.47 | $4.47 | 176,900 |
| 2025-12-08 | $4.47 | $4.47 | 132,800 |
| 2025-12-05 | $4.36 | $4.36 | 130,800 |
| 2025-12-04 | $4.43 | $4.43 | 271,100 |
| 2025-12-03 | $4.63 | $4.63 | 518,900 |
| 2025-12-02 | $4.24 | $4.24 | 387,200 |
| 2025-12-01 | $3.97 | $3.97 | 323,300 |
| 2025-11-28 | $4.21 | $4.21 | 199,900 |
| 2025-11-26 | $4.28 | $4.28 | 107,700 |
| 2025-11-25 | $4.08 | $4.08 | 431,100 |
| 2025-11-24 | $4.27 | $4.27 | 659,000 |
| 2025-11-21 | $3.90 | $3.90 | 620,700 |
| 2025-11-20 | $3.59 | $3.59 | 267,000 |
| 2025-11-19 | $3.68 | $3.68 | 199,200 |
| 2025-11-18 | $3.98 | $3.98 | 159,300 |
| 2025-11-17 | $3.72 | $3.72 | 250,800 |
| 2025-11-14 | $3.66 | $3.66 | 344,800 |
| 2025-11-13 | $3.80 | $3.80 | 204,400 |
| 2025-11-12 | $3.91 | $3.91 | 160,900 |
| 2025-11-11 | $3.87 | $3.87 | 114,600 |
| 2025-11-10 | $3.91 | $3.91 | 120,100 |
| 2025-11-07 | $3.93 | $3.93 | 238,500 |
| 2025-11-06 | $3.58 | $3.58 | 188,000 |
| 2025-11-05 | $3.76 | $3.76 | 102,000 |
| 2025-11-04 | $3.60 | $3.60 | 253,100 |
| 2025-11-03 | $3.91 | $3.91 | 176,300 |
| 2025-10-31 | $4.23 | $4.23 | 102,900 |
| 2025-10-30 | $4.11 | $4.11 | 114,900 |
| 2025-10-29 | $4.31 | $4.31 | 210,100 |
| 2025-10-28 | $4.36 | $4.36 | 164,000 |
| 2025-10-27 | $4.37 | $4.37 | 260,800 |
| 2025-10-24 | $3.92 | $3.92 | 195,100 |
| 2025-10-23 | $3.80 | $3.80 | 47,200 |
| 2025-10-22 | $3.71 | $3.71 | 173,900 |
| 2025-10-21 | $3.89 | $3.89 | 105,900 |
| 2025-10-20 | $3.80 | $3.80 | 166,200 |
| 2025-10-17 | $3.69 | $3.69 | 270,300 |
| 2025-10-16 | $3.91 | $3.91 | 145,900 |
| 2025-10-15 | $4.01 | $4.01 | 101,700 |
| 2025-10-14 | $4.11 | $4.11 | 260,800 |
| 2025-10-13 | $4.30 | $4.30 | 320,400 |
| 2025-10-10 | $4.33 | $4.33 | 236,700 |
| 2025-10-09 | $4.51 | $4.51 | 77,500 |
| 2025-10-08 | $4.64 | $4.64 | 107,100 |
| 2025-10-07 | $4.59 | $4.59 | 102,300 |
| 2025-10-06 | $4.75 | $4.75 | 203,200 |
| 2025-10-03 | $4.84 | $4.84 | 154,900 |
| 2025-10-02 | $4.75 | $4.75 | 99,600 |
| 2025-10-01 | $4.72 | $4.72 | 134,000 |
| 2025-09-30 | $4.45 | $4.45 | 42,300 |
| 2025-09-29 | $4.44 | $4.44 | 34,600 |
| 2025-09-26 | $4.31 | $4.31 | 53,400 |
| 2025-09-25 | $4.29 | $4.29 | 227,000 |
| 2025-09-24 | $4.52 | $4.52 | 108,400 |
| 2025-09-23 | $4.48 | $4.48 | 103,600 |
| 2025-09-22 | $4.54 | $4.54 | 116,200 |
| 2025-09-19 | $4.81 | $4.81 | 186,900 |
| 2025-09-18 | $4.96 | $4.96 | 446,200 |
| 2025-09-17 | $4.30 | $4.30 | 162,300 |
| 2025-09-16 | $4.19 | $4.19 | 82,900 |
| 2025-09-15 | $4.20 | $4.20 | 121,300 |
| 2025-09-12 | $4.22 | $4.22 | 109,900 |
| 2025-09-11 | $4.14 | $4.14 | 90,700 |
| 2025-09-10 | $4.11 | $4.11 | 70,600 |
| 2025-09-09 | $4.15 | $4.15 | 91,100 |
| 2025-09-08 | $4.27 | $4.27 | 110,700 |
| 2025-09-05 | $4.27 | $4.27 | 73,300 |
| 2025-09-04 | $4.23 | $4.23 | 78,100 |
| 2025-09-03 | $4.24 | $4.24 | 77,300 |
| 2025-09-02 | $4.12 | $4.12 | 91,400 |
| 2025-08-29 | $3.95 | $3.95 | 88,900 |
| 2025-08-28 | $4.08 | $4.08 | 49,000 |
| 2025-08-27 | $4.12 | $4.12 | 56,000 |
| 2025-08-26 | $4.02 | $4.02 | 91,500 |
| 2025-08-25 | $4.19 | $4.19 | 96,800 |
| 2025-08-22 | $4.30 | $4.30 | 148,600 |
| 2025-08-21 | $4.03 | $4.03 | 205,800 |
| 2025-08-20 | $4.11 | $4.11 | 206,400 |
| 2025-08-19 | $4.18 | $4.18 | 224,100 |
| 2025-08-18 | $4.40 | $4.40 | 88,400 |
| 2025-08-15 | $4.58 | $4.58 | 126,000 |
| 2025-08-14 | $4.57 | $4.57 | 183,100 |
| 2025-08-13 | $4.90 | $4.90 | 169,500 |
| 2025-08-12 | $4.86 | $4.86 | 430,500 |
| 2025-08-11 | $4.43 | $4.43 | 226,900 |
| 2025-08-08 | $4.43 | $4.43 | 172,900 |
| 2025-08-07 | $4.45 | $4.45 | 148,800 |
| 2025-08-06 | $4.37 | $4.37 | 287,400 |
| 2025-08-05 | $4.13 | $4.13 | 67,500 |
| 2025-08-04 | $4.22 | $4.22 | 209,500 |
| 2025-08-01 | $4.05 | $4.05 | 228,100 |
| 2025-07-31 | $4.23 | $4.23 | 196,800 |
| 2025-07-30 | $4.23 | $4.23 | 156,100 |
| 2025-07-29 | $4.25 | $4.25 | 281,300 |
| 2025-07-28 | $4.35 | $4.35 | 624,200 |
| 2025-07-25 | $3.97 | $3.97 | 122,300 |
| 2025-07-24 | $3.88 | $3.88 | 167,500 |
| 2025-07-23 | $3.98 | $3.98 | 91,100 |
| 2025-07-22 | $4.05 | $4.05 | 127,600 |
| 2025-07-21 | $4.20 | $4.20 | 552,400 |
| 2025-07-18 | $3.88 | $3.88 | 246,800 |
| 2025-07-17 | $3.85 | $3.85 | 261,100 |
| 2025-07-16 | $3.90 | $3.90 | 172,300 |
| 2025-07-15 | $3.79 | $3.79 | 328,500 |
| 2025-07-14 | $4.10 | $4.10 | 228,000 |
| 2025-07-11 | $4.19 | $4.19 | 289,700 |
| 2025-07-10 | $3.83 | $3.83 | 123,800 |
| 2025-07-09 | $3.84 | $3.84 | 119,000 |
| 2025-07-08 | $3.76 | $3.76 | 153,200 |
| 2025-07-07 | $3.56 | $3.56 | 143,400 |
| 2025-07-03 | $3.73 | $3.73 | 101,300 |
| 2025-07-02 | $3.79 | $3.79 | 193,000 |
| 2025-07-01 | $3.80 | $3.80 | 388,200 |
| 2025-06-30 | $3.86 | $3.86 | 254,200 |
| 2025-06-27 | $3.64 | $3.64 | 109,600 |
| 2025-06-26 | $3.57 | $3.57 | 98,800 |
| 2025-06-25 | $3.56 | $3.56 | 156,800 |
| 2025-06-24 | $3.31 | $3.31 | 50,700 |
| 2025-06-23 | $3.31 | $3.31 | 206,200 |
| 2025-06-20 | $3.52 | $3.52 | 179,000 |
| 2025-06-18 | $3.47 | $3.47 | 74,800 |
| 2025-06-17 | $3.60 | $3.60 | 80,100 |
| 2025-06-16 | $3.54 | $3.54 | 270,800 |
| 2025-06-13 | $3.21 | $3.21 | 114,500 |
| 2025-06-12 | $3.31 | $3.31 | 199,100 |
| 2025-06-11 | $3.40 | $3.40 | 139,200 |
| 2025-06-10 | $3.37 | $3.37 | 160,300 |
| 2025-06-09 | $3.17 | $3.17 | 172,000 |
| 2025-06-06 | $2.99 | $2.99 | 148,600 |
| 2025-06-05 | $3.03 | $3.03 | 77,600 |
| 2025-06-04 | $3.11 | $3.11 | 51,100 |
| 2025-06-03 | $3.11 | $3.11 | 102,900 |
| 2025-06-02 | $3.07 | $3.07 | 88,000 |
| 2025-05-30 | $3.13 | $3.13 | 187,900 |
| 2025-05-29 | $3.15 | $3.15 | 123,300 |
| 2025-05-28 | $3.11 | $3.11 | 150,500 |
| 2025-05-27 | $3.18 | $3.18 | 168,600 |
| 2025-05-23 | $3.36 | $3.36 | 152,900 |
| 2025-05-22 | $3.34 | $3.34 | 229,200 |
| 2025-05-21 | $3.09 | $3.09 | 453,500 |
| 2025-05-20 | $2.92 | $2.92 | 178,400 |
| 2025-05-19 | $3.03 | $3.03 | 153,200 |
| 2025-05-16 | $3.19 | $3.19 | 114,400 |
| 2025-05-15 | $3.12 | $3.12 | 94,300 |
| 2025-05-14 | $3.14 | $3.14 | 208,300 |
| 2025-05-13 | $3.40 | $3.40 | 531,500 |
| 2025-05-12 | $3.35 | $3.35 | 389,300 |
| 2025-05-09 | $3.15 | $3.15 | 326,900 |
| 2025-05-08 | $3.14 | $3.14 | 315,100 |
| 2025-05-07 | $2.80 | $2.80 | 190,200 |
| 2025-05-06 | $2.81 | $2.81 | 247,600 |
| 2025-05-05 | $2.74 | $2.74 | 158,500 |
| 2025-05-02 | $2.92 | $2.92 | 263,300 |
| 2025-05-01 | $2.87 | $2.87 | 220,500 |
| 2025-04-30 | $2.83 | $2.83 | 234,800 |
| 2025-04-29 | $2.93 | $2.93 | 202,200 |
| 2025-04-28 | $2.86 | $2.86 | 288,900 |
| 2025-04-25 | $3.02 | $3.02 | 236,500 |
| 2025-04-24 | $2.82 | $2.82 | 224,400 |
| 2025-04-23 | $2.86 | $2.86 | 255,800 |
| 2025-04-22 | $2.91 | $2.91 | 187,900 |
| 2025-04-21 | $2.94 | $2.94 | 77,900 |
| 2025-04-17 | $2.86 | $2.86 | 40,500 |
| 2025-04-16 | $2.74 | $2.74 | 73,800 |
| 2025-04-15 | $2.79 | $2.79 | 51,700 |
| 2025-04-14 | $2.77 | $2.77 | 172,600 |
| 2025-04-11 | $2.71 | $2.71 | 162,200 |
| 2025-04-10 | $2.51 | $2.51 | 90,200 |
| 2025-04-09 | $2.73 | $2.73 | 389,000 |
| 2025-04-08 | $2.23 | $2.23 | 178,400 |
| 2025-04-07 | $2.20 | $2.20 | 360,800 |
| 2025-04-04 | $2.46 | $2.46 | 172,700 |
| 2025-04-03 | $2.40 | $2.40 | 177,000 |
| 2025-04-02 | $2.61 | $2.61 | 123,200 |
| 2025-04-01 | $2.60 | $2.60 | 279,600 |
| 2025-03-31 | $2.36 | $2.36 | 348,100 |
| 2025-03-28 | $2.66 | $2.66 | 184,000 |
| 2025-03-27 | $2.87 | $2.87 | 123,600 |
| 2025-03-26 | $2.94 | $2.94 | 82,500 |
| 2025-03-25 | $3.04 | $3.04 | 40,900 |
| 2025-03-24 | $3.08 | $3.08 | 108,800 |
| 2025-03-21 | $2.89 | $2.89 | 55,700 |
| 2025-03-20 | $2.90 | $2.90 | 111,400 |
| 2025-03-19 | $2.93 | $2.93 | 147,700 |
| 2025-03-18 | $2.80 | $2.80 | 92,700 |
| 2025-03-17 | $2.93 | $2.93 | 132,600 |
| 2025-03-14 | $2.95 | $2.95 | 192,600 |
| 2025-03-13 | $2.78 | $2.78 | 171,000 |
| 2025-03-12 | $3.10 | $3.10 | 71,600 |
| 2025-03-11 | $3.10 | $3.10 | 262,900 |
| 2025-03-10 | $3.06 | $3.06 | 312,700 |
| 2025-03-07 | $3.51 | $3.51 | 217,000 |
| 2025-03-06 | $3.45 | $3.45 | 180,500 |
| 2025-03-05 | $3.68 | $3.68 | 537,800 |
| 2025-03-04 | $3.06 | $3.06 | 236,100 |
| 2025-03-03 | $3.07 | $3.07 | 247,300 |
| 2025-02-28 | $3.11 | $3.11 | 183,700 |
| 2025-02-27 | $2.97 | $2.97 | 261,600 |
| 2025-02-26 | $2.82 | $2.82 | 277,600 |
| 2025-02-25 | $2.76 | $2.76 | 634,800 |
| 2025-02-24 | $2.88 | $2.88 | 394,600 |
| 2025-02-21 | $3.06 | $3.06 | 163,400 |
| 2025-02-20 | $3.33 | $3.33 | 111,900 |
| 2025-02-19 | $3.26 | $3.26 | 126,700 |
| 2025-02-18 | $3.28 | $3.28 | 315,100 |
| 2025-02-14 | $3.53 | $3.53 | 140,400 |
| 2025-02-13 | $3.42 | $3.42 | 56,700 |
| 2025-02-12 | $3.50 | $3.50 | 124,600 |
| 2025-02-11 | $3.32 | $3.32 | 126,300 |
| 2025-02-10 | $3.34 | $3.34 | 145,200 |
| 2025-02-07 | $3.37 | $3.37 | 171,400 |
| 2025-02-06 | $3.24 | $3.24 | 247,300 |
| 2025-02-05 | $3.68 | $3.68 | 273,000 |
| 2025-02-04 | $3.59 | $3.59 | 215,900 |
| 2025-02-03 | $3.52 | $3.52 | 607,600 |
| 2025-01-31 | $3.90 | $3.90 | 245,200 |
| 2025-01-30 | $3.97 | $3.97 | 227,700 |
| 2025-01-29 | $4.03 | $4.03 | 262,600 |
| 2025-01-28 | $3.98 | $3.97 | 212,000 |
| 2025-01-27 | $4.10 | $4.10 | 515,100 |
| 2025-01-24 | $4.50 | $4.50 | 260,500 |
| 2025-01-23 | $4.46 | $4.46 | 249,100 |
| 2025-01-22 | $4.45 | $4.45 | 217,500 |
| 2025-01-21 | $4.58 | $4.58 | 1,204,200 |
| 2025-01-17 | $5.13 | $5.13 | 982,200 |
| 2025-01-16 | $5.51 | $5.51 | 161,900 |
| 2025-01-15 | $5.37 | $5.37 | 223,000 |
| 2025-01-14 | $5.17 | $5.17 | 183,700 |
| 2025-01-13 | $5.22 | $5.22 | 291,600 |
| 2025-01-10 | $5.42 | $5.42 | 189,700 |
| 2025-01-08 | $5.55 | $5.55 | 230,600 |
| 2025-01-07 | $5.87 | $5.87 | 207,800 |
| 2025-01-06 | $6.18 | $6.18 | 210,100 |
| 2025-01-03 | $6.17 | $6.17 | 240,700 |
| 2025-01-02 | $5.65 | $5.65 | 323,800 |