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
- 2021-01-08 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 | $6.23 | $6.23 | 26,074 |
| 2025-12-30 | $5.78 | $5.78 | 53,669 |
| 2025-12-29 | $6.30 | $6.30 | 76,817 |
| 2025-12-26 | $7.53 | $7.53 | 36,391 |
| 2025-12-24 | $6.44 | $6.44 | 31,989 |
| 2025-12-23 | $6.41 | $6.41 | 19,026 |
| 2025-12-22 | $6.51 | $6.51 | 15,943 |
| 2025-12-19 | $6.30 | $6.30 | 14,314 |
| 2025-12-18 | $6.30 | $6.30 | 8,326 |
| 2025-12-17 | $6.27 | $6.26 | 28,909 |
| 2025-12-16 | $6.48 | $6.48 | 28,354 |
| 2025-12-15 | $7.14 | $7.14 | 48,631 |
| 2025-12-12 | $6.76 | $6.76 | 9,223 |
| 2025-12-11 | $6.48 | $6.48 | 20,163 |
| 2025-12-10 | $6.48 | $6.48 | 19,757 |
| 2025-12-09 | $6.55 | $6.55 | 33,889 |
| 2025-12-08 | $6.02 | $6.02 | 11,703 |
| 2025-12-05 | $6.27 | $6.26 | 24,314 |
| 2025-12-04 | $5.60 | $5.60 | 11,411 |
| 2025-12-03 | $5.57 | $5.57 | 14,414 |
| 2025-12-02 | $5.25 | $5.25 | 7,246 |
| 2025-12-01 | $5.25 | $5.25 | 49,080 |
| 2025-11-28 | $5.04 | $5.04 | 11,563 |
| 2025-11-26 | $4.90 | $4.90 | 14,514 |
| 2025-11-25 | $4.87 | $4.87 | 8,574 |
| 2025-11-24 | $4.76 | $4.76 | 10,537 |
| 2025-11-21 | $4.73 | $4.73 | 12,957 |
| 2025-11-20 | $4.73 | $4.73 | 15,043 |
| 2025-11-19 | $4.76 | $4.76 | 21,923 |
| 2025-11-18 | $4.76 | $4.76 | 14,749 |
| 2025-11-17 | $4.76 | $4.76 | 5,706 |
| 2025-11-14 | $4.73 | $4.73 | 10,063 |
| 2025-11-13 | $4.73 | $4.73 | 14,374 |
| 2025-11-12 | $4.73 | $4.73 | 22,797 |
| 2025-11-11 | $4.83 | $4.83 | 13,926 |
| 2025-11-10 | $4.90 | $4.90 | 23,694 |
| 2025-11-07 | $4.83 | $4.83 | 16,694 |
| 2025-11-06 | $4.73 | $4.73 | 18,571 |
| 2025-11-05 | $5.08 | $5.08 | 19,420 |
| 2025-11-04 | $5.01 | $5.01 | 23,577 |
| 2025-11-03 | $4.80 | $4.80 | 13,206 |
| 2025-10-31 | $4.83 | $4.83 | 16,620 |
| 2025-10-30 | $4.73 | $4.73 | 14,100 |
| 2025-10-29 | $4.83 | $4.83 | 13,309 |
| 2025-10-28 | $4.73 | $4.73 | 14,011 |
| 2025-10-27 | $4.97 | $4.97 | 72,180 |
| 2025-10-24 | $4.69 | $4.69 | 22,177 |
| 2025-10-23 | $5.04 | $5.04 | 9,594 |
| 2025-10-22 | $5.01 | $5.01 | 2,157 |
| 2025-10-21 | $5.01 | $5.01 | 18,654 |
| 2025-10-20 | $5.08 | $5.08 | 14,149 |
| 2025-10-17 | $5.25 | $5.25 | 10,963 |
| 2025-10-16 | $5.50 | $5.50 | 24,514 |
| 2025-10-15 | $5.32 | $5.32 | 14,846 |
| 2025-10-14 | $5.36 | $5.36 | 16,294 |
| 2025-10-13 | $5.36 | $5.36 | 18,260 |
| 2025-10-10 | $5.25 | $5.25 | 20,289 |
| 2025-10-09 | $5.25 | $5.25 | 18,234 |
| 2025-10-08 | $5.01 | $5.01 | 15,474 |
| 2025-10-07 | $5.22 | $5.22 | 50,117 |
| 2025-10-06 | $5.25 | $5.25 | 68,769 |
| 2025-10-03 | $4.90 | $4.90 | 26,911 |
| 2025-10-02 | $5.08 | $5.08 | 15,477 |
| 2025-10-01 | $4.97 | $4.97 | 13,414 |
| 2025-09-30 | $4.90 | $4.90 | 11,851 |
| 2025-09-29 | $5.08 | $5.08 | 13,280 |
| 2025-09-26 | $5.18 | $5.18 | 17,671 |
| 2025-09-25 | $5.01 | $5.01 | 2,040 |
| 2025-09-24 | $5.22 | $5.22 | 8,514 |
| 2025-09-23 | $4.83 | $4.83 | 35,089 |
| 2025-09-22 | $4.59 | $4.59 | 12,934 |
| 2025-09-19 | $4.66 | $4.66 | 22,760 |
| 2025-09-18 | $4.83 | $4.83 | 12,391 |
| 2025-09-17 | $4.87 | $4.87 | 8,974 |
| 2025-09-16 | $4.87 | $4.87 | 6,551 |
| 2025-09-15 | $4.83 | $4.83 | 15,806 |
| 2025-09-12 | $4.90 | $4.90 | 10,386 |
| 2025-09-11 | $4.38 | $4.38 | 8,069 |
| 2025-09-10 | $4.31 | $4.31 | 21,071 |
| 2025-09-09 | $4.55 | $4.55 | 17,706 |
| 2025-09-08 | $4.66 | $4.66 | 41,114 |
| 2025-09-05 | $6.20 | $6.20 | 86,680 |
| 2025-09-04 | $4.24 | $4.24 | 11,331 |
| 2025-09-03 | $4.27 | $4.27 | 11,123 |
| 2025-09-02 | $4.52 | $4.52 | 24,617 |
| 2025-08-29 | $4.06 | $4.06 | 10,369 |
| 2025-08-28 | $3.96 | $3.96 | 17,291 |
| 2025-08-27 | $3.57 | $3.57 | 10,857 |
| 2025-08-26 | $3.29 | $3.29 | 4,454 |
| 2025-08-25 | $3.29 | $3.29 | 3,017 |
| 2025-08-22 | $3.22 | $3.22 | 7,494 |
| 2025-08-21 | $3.22 | $3.22 | 2,849 |
| 2025-08-20 | $3.15 | $3.15 | 9,086 |
| 2025-08-19 | $3.15 | $3.15 | 11,006 |
| 2025-08-18 | $3.22 | $3.22 | 4,491 |
| 2025-08-15 | $3.26 | $3.26 | 5,534 |
| 2025-08-14 | $3.26 | $3.26 | 8,654 |
| 2025-08-13 | $3.05 | $3.05 | 5,194 |
| 2025-08-12 | $2.94 | $2.94 | 3,443 |
| 2025-08-11 | $2.94 | $2.94 | 12,543 |
| 2025-08-08 | $2.94 | $2.94 | 4,977 |
| 2025-08-07 | $2.94 | $2.94 | 14,269 |
| 2025-08-06 | $2.84 | $2.84 | 10,720 |
| 2025-08-05 | $3.05 | $3.05 | 17,414 |
| 2025-08-04 | $3.43 | $3.43 | 26,046 |
| 2025-08-01 | $3.05 | $3.05 | 7,031 |
| 2025-07-31 | $2.98 | $2.97 | 9,114 |
| 2025-07-30 | $2.98 | $2.97 | 8,737 |
| 2025-07-29 | $3.01 | $3.01 | 8,500 |
| 2025-07-28 | $2.94 | $2.94 | 10,029 |
| 2025-07-25 | $2.91 | $2.91 | 6,614 |
| 2025-07-24 | $2.94 | $2.94 | 11,171 |
| 2025-07-23 | $2.91 | $2.91 | 5,083 |
| 2025-07-22 | $2.94 | $2.94 | 15,806 |
| 2025-07-21 | $2.94 | $2.94 | 7,814 |
| 2025-07-18 | $2.91 | $2.91 | 12,537 |
| 2025-07-17 | $2.94 | $2.94 | 3,626 |
| 2025-07-16 | $2.80 | $2.80 | 3,043 |
| 2025-07-15 | $2.80 | $2.80 | 4,774 |
| 2025-07-14 | $3.05 | $3.05 | 24,266 |
| 2025-07-11 | $2.98 | $2.97 | 16,077 |
| 2025-07-10 | $2.84 | $2.84 | 10,966 |
| 2025-07-09 | $2.70 | $2.70 | 11,080 |
| 2025-07-08 | $2.80 | $2.80 | 12,171 |
| 2025-07-07 | $2.80 | $2.80 | 20,737 |
| 2025-07-03 | $2.94 | $2.94 | 3,923 |
| 2025-07-02 | $2.98 | $2.97 | 36,654 |
| 2025-07-01 | $2.98 | $2.97 | 8,977 |
| 2025-06-30 | $3.01 | $3.01 | 8,266 |
| 2025-06-27 | $3.15 | $3.15 | 16,340 |
| 2025-06-26 | $3.22 | $3.22 | 5,986 |
| 2025-06-25 | $3.19 | $3.19 | 4,560 |
| 2025-06-24 | $3.22 | $3.22 | 11,309 |
| 2025-06-23 | $3.26 | $3.26 | 2,631 |
| 2025-06-20 | $3.22 | $3.22 | 6,031 |
| 2025-06-18 | $3.33 | $3.33 | 14,614 |
| 2025-06-17 | $3.26 | $3.26 | 7,894 |
| 2025-06-16 | $3.33 | $3.33 | 19,083 |
| 2025-06-13 | $3.57 | $3.57 | 2,703 |
| 2025-06-12 | $3.61 | $3.61 | 7,151 |
| 2025-06-11 | $3.89 | $3.88 | 4,114 |
| 2025-06-10 | $3.85 | $3.85 | 4,617 |
| 2025-06-09 | $4.03 | $4.03 | 13,246 |
| 2025-06-06 | $3.68 | $3.68 | 11,037 |
| 2025-06-05 | $3.36 | $3.36 | 14,751 |
| 2025-06-04 | $3.68 | $3.68 | 4,957 |
| 2025-06-03 | $3.43 | $3.43 | 1,826 |
| 2025-06-02 | $3.50 | $3.50 | 9,411 |
| 2025-05-30 | $3.50 | $3.50 | 5,166 |
| 2025-05-29 | $3.50 | $3.50 | 1,163 |
| 2025-05-28 | $3.40 | $3.40 | 2,763 |
| 2025-05-27 | $3.50 | $3.50 | 11,229 |
| 2025-05-23 | $3.50 | $3.50 | 14,103 |
| 2025-05-22 | $3.40 | $3.40 | 2,531 |
| 2025-05-21 | $3.47 | $3.47 | 2,434 |
| 2025-05-20 | $3.47 | $3.47 | 10,209 |
| 2025-05-19 | $3.50 | $3.50 | 4,003 |
| 2025-05-16 | $3.68 | $3.68 | 4,120 |
| 2025-05-15 | $3.71 | $3.71 | 3,109 |
| 2025-05-14 | $3.50 | $3.50 | 2,840 |
| 2025-05-13 | $3.71 | $3.71 | 3,791 |
| 2025-05-12 | $3.75 | $3.75 | 5,326 |
| 2025-05-09 | $3.71 | $3.71 | 6,069 |
| 2025-05-08 | $3.68 | $3.68 | 9,449 |
| 2025-05-07 | $3.68 | $3.68 | 7,174 |
| 2025-05-06 | $3.68 | $3.68 | 6,249 |
| 2025-05-05 | $3.68 | $3.68 | 7,280 |
| 2025-05-02 | $3.75 | $3.75 | 1,826 |
| 2025-05-01 | $3.75 | $3.75 | 5,166 |
| 2025-04-30 | $3.78 | $3.78 | 2,277 |
| 2025-04-29 | $3.68 | $3.68 | 1,611 |
| 2025-04-28 | $3.82 | $3.82 | 3,826 |
| 2025-04-25 | $3.78 | $3.78 | 1,457 |
| 2025-04-24 | $3.82 | $3.82 | 7,020 |
| 2025-04-23 | $3.85 | $3.85 | 3,820 |
| 2025-04-22 | $3.71 | $3.71 | 4,369 |
| 2025-04-21 | $3.75 | $3.75 | 5,443 |
| 2025-04-17 | $3.61 | $3.61 | 5,091 |
| 2025-04-16 | $3.78 | $3.78 | 1,463 |
| 2025-04-15 | $3.85 | $3.85 | 6,780 |
| 2025-04-14 | $4.06 | $4.06 | 1,206 |
| 2025-04-11 | $3.75 | $3.75 | 1,789 |
| 2025-04-10 | $3.64 | $3.64 | 3,217 |
| 2025-04-09 | $3.50 | $3.50 | 4,617 |
| 2025-04-08 | $3.68 | $3.68 | 2,754 |
| 2025-04-07 | $3.61 | $3.61 | 6,260 |
| 2025-04-04 | $3.57 | $3.57 | 17,926 |
| 2025-04-03 | $3.68 | $3.68 | 2,463 |
| 2025-04-02 | $3.68 | $3.68 | 4,429 |
| 2025-04-01 | $3.43 | $3.43 | 15,740 |
| 2025-03-31 | $3.57 | $3.57 | 3,086 |
| 2025-03-28 | $3.85 | $3.85 | 19,734 |
| 2025-03-27 | $3.33 | $3.33 | 16,383 |
| 2025-03-26 | $3.68 | $3.68 | 50,554 |
| 2025-03-25 | $4.13 | $4.13 | 9,846 |
| 2025-03-24 | $3.96 | $3.96 | 9,431 |
| 2025-03-21 | $3.85 | $3.85 | 5,851 |
| 2025-03-20 | $3.99 | $3.99 | 12,974 |
| 2025-03-19 | $3.82 | $3.82 | 6,831 |
| 2025-03-18 | $3.68 | $3.68 | 26,760 |
| 2025-03-17 | $3.85 | $3.85 | 14,766 |
| 2025-03-14 | $4.17 | $4.17 | 7,494 |
| 2025-03-13 | $3.78 | $3.78 | 2,960 |
| 2025-03-12 | $3.78 | $3.78 | 12,197 |
| 2025-03-11 | $3.64 | $3.64 | 24,331 |
| 2025-03-10 | $3.99 | $3.99 | 15,600 |
| 2025-03-07 | $3.96 | $3.96 | 17,994 |
| 2025-03-06 | $3.85 | $3.85 | 55,129 |
| 2025-03-05 | $4.90 | $4.90 | 10,003 |
| 2025-03-04 | $5.22 | $5.22 | 12,320 |
| 2025-03-03 | $5.08 | $5.08 | 4,411 |
| 2025-02-28 | $4.80 | $4.80 | 17,714 |
| 2025-02-27 | $4.94 | $4.94 | 9,394 |
| 2025-02-26 | $5.08 | $5.08 | 21,211 |
| 2025-02-25 | $5.36 | $5.36 | 22,500 |
| 2025-02-24 | $5.67 | $5.67 | 8,114 |
| 2025-02-21 | $5.67 | $5.67 | 14,111 |
| 2025-02-20 | $5.88 | $5.88 | 19,614 |
| 2025-02-19 | $5.85 | $5.85 | 15,640 |
| 2025-02-18 | $5.74 | $5.74 | 16,511 |
| 2025-02-14 | $5.78 | $5.78 | 11,740 |
| 2025-02-13 | $5.53 | $5.53 | 37,794 |
| 2025-02-12 | $5.01 | $5.01 | 21,774 |
| 2025-02-11 | $4.80 | $4.80 | 7,200 |
| 2025-02-10 | $4.80 | $4.80 | 13,663 |
| 2025-02-07 | $4.20 | $4.20 | 19,346 |
| 2025-02-06 | $3.89 | $3.88 | 2,251 |
| 2025-02-05 | $3.96 | $3.96 | 7,863 |
| 2025-02-04 | $3.96 | $3.96 | 13,240 |
| 2025-02-03 | $3.85 | $3.85 | 6,486 |
| 2025-01-31 | $4.13 | $4.13 | 17,071 |
| 2025-01-30 | $4.17 | $4.17 | 31,640 |
| 2025-01-29 | $3.96 | $3.96 | 16,274 |
| 2025-01-28 | $4.17 | $4.17 | 13,997 |
| 2025-01-27 | $4.13 | $4.13 | 7,657 |
| 2025-01-24 | $4.03 | $4.03 | 13,840 |
| 2025-01-23 | $4.17 | $4.17 | 2,897 |
| 2025-01-22 | $4.20 | $4.20 | 11,954 |
| 2025-01-21 | $4.17 | $4.17 | 11,229 |
| 2025-01-17 | $4.13 | $4.13 | 3,954 |
| 2025-01-16 | $4.17 | $4.17 | 19,137 |
| 2025-01-15 | $4.06 | $4.06 | 10,909 |
| 2025-01-14 | $3.96 | $3.96 | 11,266 |
| 2025-01-13 | $4.10 | $4.10 | 7,643 |
| 2025-01-10 | $3.96 | $3.96 | 14,603 |
| 2025-01-08 | $4.03 | $4.03 | 8,391 |
| 2025-01-07 | $4.03 | $4.03 | 12,143 |
| 2025-01-06 | $3.96 | $3.96 | 8,497 |
| 2025-01-03 | $4.10 | $4.10 | 14,231 |
| 2025-01-02 | $3.96 | $3.96 | 5,437 |