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
- 2024-08-15 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 | $2.20 | $2.43 | 0 |
| 2025-12-30 | $2.20 | $2.43 | 200 |
| 2025-12-29 | $2.30 | $2.54 | 0 |
| 2025-12-26 | $2.30 | $2.54 | 0 |
| 2025-12-24 | $2.30 | $2.54 | 200 |
| 2025-12-23 | $2.24 | $2.48 | 0 |
| 2025-12-22 | $2.24 | $2.48 | 0 |
| 2025-12-19 | $2.24 | $2.48 | 0 |
| 2025-12-18 | $2.24 | $2.48 | 0 |
| 2025-12-17 | $2.24 | $2.48 | 25,000 |
| 2025-12-16 | $2.07 | $2.28 | 0 |
| 2025-12-15 | $2.07 | $2.28 | 0 |
| 2025-12-12 | $2.07 | $2.28 | 0 |
| 2025-12-11 | $2.07 | $2.28 | 100 |
| 2025-12-10 | $2.18 | $2.41 | 0 |
| 2025-12-09 | $2.18 | $2.41 | 0 |
| 2025-12-08 | $2.18 | $2.41 | 0 |
| 2025-12-05 | $2.18 | $2.41 | 0 |
| 2025-12-04 | $2.18 | $2.41 | 3,400 |
| 2025-12-03 | $2.08 | $2.30 | 0 |
| 2025-12-02 | $2.08 | $2.30 | 0 |
| 2025-12-01 | $2.08 | $2.30 | 300 |
| 2025-11-28 | $2.20 | $2.43 | 0 |
| 2025-11-26 | $2.20 | $2.43 | 0 |
| 2025-11-25 | $2.20 | $2.43 | 1,200 |
| 2025-11-24 | $2.11 | $2.33 | 2,600 |
| 2025-11-21 | $2.20 | $2.43 | 4,300 |
| 2025-11-20 | $2.03 | $2.24 | 3,500 |
| 2025-11-19 | $2.03 | $2.24 | 0 |
| 2025-11-18 | $2.03 | $2.24 | 200 |
| 2025-11-17 | $2.06 | $2.28 | 0 |
| 2025-11-14 | $2.06 | $2.28 | 0 |
| 2025-11-13 | $2.06 | $2.28 | 10,600 |
| 2025-11-12 | $2.07 | $2.29 | 0 |
| 2025-11-11 | $2.07 | $2.29 | 0 |
| 2025-11-10 | $2.07 | $2.29 | 0 |
| 2025-11-07 | $2.07 | $2.29 | 600 |
| 2025-11-06 | $2.19 | $2.41 | 300 |
| 2025-11-05 | $2.24 | $2.48 | 0 |
| 2025-11-04 | $2.24 | $2.48 | 70,400 |
| 2025-11-03 | $2.26 | $2.50 | 500 |
| 2025-10-31 | $2.28 | $2.52 | 7,000 |
| 2025-10-30 | $2.50 | $2.76 | 0 |
| 2025-10-29 | $2.50 | $2.76 | 200 |
| 2025-10-28 | $2.53 | $2.79 | 400 |
| 2025-10-27 | $2.20 | $2.43 | 0 |
| 2025-10-24 | $2.20 | $2.43 | 0 |
| 2025-10-23 | $2.20 | $2.43 | 0 |
| 2025-10-22 | $2.20 | $2.43 | 0 |
| 2025-10-21 | $2.20 | $2.43 | 0 |
| 2025-10-20 | $2.20 | $2.43 | 100 |
| 2025-10-17 | $2.93 | $3.24 | 0 |
| 2025-10-16 | $2.93 | $3.24 | 25,100 |
| 2025-10-15 | $3.05 | $3.37 | 0 |
| 2025-10-14 | $3.05 | $3.37 | 0 |
| 2025-10-13 | $3.05 | $3.37 | 0 |
| 2025-10-10 | $3.05 | $3.37 | 500 |
| 2025-10-09 | $3.06 | $3.38 | 700 |
| 2025-10-08 | $3.17 | $3.50 | 0 |
| 2025-10-07 | $3.17 | $3.50 | 32,400 |
| 2025-10-06 | $3.48 | $3.84 | 0 |
| 2025-10-03 | $3.48 | $3.84 | 0 |
| 2025-10-02 | $3.48 | $3.84 | 0 |
| 2025-10-01 | $3.48 | $3.84 | 0 |
| 2025-09-30 | $3.48 | $3.84 | 0 |
| 2025-09-29 | $3.48 | $3.84 | 0 |
| 2025-09-26 | $3.48 | $3.84 | 0 |
| 2025-09-25 | $3.48 | $3.84 | 0 |
| 2025-09-24 | $3.48 | $3.84 | 0 |
| 2025-09-23 | $3.48 | $3.84 | 100 |
| 2025-09-22 | $3.51 | $3.88 | 0 |
| 2025-09-19 | $3.51 | $3.88 | 0 |
| 2025-09-18 | $3.51 | $3.88 | 400 |
| 2025-09-17 | $3.50 | $3.87 | 300 |
| 2025-09-16 | $3.24 | $3.58 | 0 |
| 2025-09-15 | $3.24 | $3.58 | 100 |
| 2025-09-12 | $3.27 | $3.61 | 700 |
| 2025-09-11 | $3.36 | $3.71 | 0 |
| 2025-09-10 | $3.36 | $3.71 | 0 |
| 2025-09-09 | $3.36 | $3.71 | 21,500 |
| 2025-09-08 | $3.35 | $3.70 | 3,700 |
| 2025-09-05 | $3.17 | $3.50 | 0 |
| 2025-09-04 | $3.17 | $3.50 | 300 |
| 2025-09-03 | $3.11 | $3.44 | 100 |
| 2025-09-02 | $3.10 | $3.43 | 6,400 |
| 2025-08-29 | $3.20 | $3.54 | 0 |
| 2025-08-28 | $3.20 | $3.54 | 0 |
| 2025-08-27 | $3.20 | $3.54 | 0 |
| 2025-08-26 | $3.20 | $3.54 | 400 |
| 2025-08-25 | $3.06 | $3.38 | 0 |
| 2025-08-22 | $3.06 | $3.38 | 0 |
| 2025-08-21 | $3.06 | $3.38 | 4,100 |
| 2025-08-20 | $3.06 | $3.38 | 0 |
| 2025-08-19 | $3.06 | $3.38 | 0 |
| 2025-08-18 | $3.06 | $3.38 | 7,400 |
| 2025-08-15 | $3.13 | $3.46 | 0 |
| 2025-08-14 | $3.13 | $3.46 | 0 |
| 2025-08-13 | $3.13 | $3.46 | 175,000 |
| 2025-08-12 | $3.00 | $3.32 | 0 |
| 2025-08-11 | $3.00 | $3.32 | 3,400 |
| 2025-08-08 | $3.00 | $3.32 | 0 |
| 2025-08-07 | $3.00 | $3.32 | 0 |
| 2025-08-06 | $3.00 | $3.32 | 6,900 |
| 2025-08-05 | $2.97 | $3.28 | 0 |
| 2025-08-04 | $2.97 | $3.28 | 70,400 |
| 2025-08-01 | $2.94 | $3.25 | 0 |
| 2025-07-31 | $2.94 | $3.25 | 0 |
| 2025-07-30 | $2.94 | $3.25 | 0 |
| 2025-07-29 | $2.94 | $3.25 | 100 |
| 2025-07-28 | $3.22 | $3.56 | 0 |
| 2025-07-25 | $3.22 | $3.56 | 100 |
| 2025-07-24 | $3.31 | $3.66 | 0 |
| 2025-07-23 | $3.31 | $3.66 | 0 |
| 2025-07-22 | $3.31 | $3.66 | 0 |
| 2025-07-21 | $3.31 | $3.66 | 100 |
| 2025-07-18 | $3.33 | $3.68 | 0 |
| 2025-07-17 | $3.33 | $3.68 | 0 |
| 2025-07-16 | $3.33 | $3.68 | 0 |
| 2025-07-15 | $3.33 | $3.68 | 3,000 |
| 2025-07-14 | $3.58 | $3.96 | 0 |
| 2025-07-11 | $3.58 | $3.96 | 0 |
| 2025-07-10 | $3.58 | $3.96 | 0 |
| 2025-07-09 | $3.58 | $3.96 | 700 |
| 2025-07-08 | $3.59 | $3.97 | 500 |
| 2025-07-07 | $3.72 | $4.11 | 0 |
| 2025-07-03 | $3.72 | $4.11 | 0 |
| 2025-07-02 | $3.72 | $4.11 | 0 |
| 2025-07-01 | $3.72 | $4.11 | 0 |
| 2025-06-30 | $3.72 | $4.11 | 400 |
| 2025-06-27 | $3.62 | $4.00 | 1,200 |
| 2025-06-26 | $3.67 | $4.05 | 0 |
| 2025-06-25 | $3.67 | $3.91 | 0 |
| 2025-06-24 | $3.67 | $3.91 | 300 |
| 2025-06-23 | $3.43 | $3.66 | 400 |
| 2025-06-20 | $3.54 | $3.77 | 1,900 |
| 2025-06-18 | $3.55 | $3.78 | 6,100 |
| 2025-06-17 | $3.45 | $3.68 | 204,800 |
| 2025-06-16 | $3.42 | $3.64 | 1,796,800 |
| 2025-06-13 | $3.46 | $3.69 | 16,400 |
| 2025-06-12 | $3.63 | $3.86 | 15,800 |
| 2025-06-11 | $3.57 | $3.80 | 16,100 |
| 2025-06-10 | $3.51 | $3.74 | 8,800 |
| 2025-06-09 | $3.71 | $3.95 | 3,900 |
| 2025-06-06 | $3.82 | $4.07 | 3,500 |
| 2025-06-05 | $3.88 | $4.14 | 4,000 |
| 2025-06-04 | $3.90 | $4.16 | 4,300 |
| 2025-06-03 | $4.40 | $4.68 | 2,700 |
| 2025-06-02 | $4.47 | $4.76 | 1,100 |
| 2025-05-30 | $4.60 | $4.90 | 7,200 |
| 2025-05-29 | $4.67 | $4.97 | 6,300 |
| 2025-05-28 | $4.42 | $4.71 | 12,100 |
| 2025-05-27 | $4.53 | $4.82 | 3,200 |
| 2025-05-23 | $4.67 | $4.98 | 25,400 |
| 2025-05-22 | $4.43 | $4.72 | 4,200 |
| 2025-05-21 | $4.62 | $4.92 | 800 |
| 2025-05-20 | $4.46 | $4.75 | 1,100 |
| 2025-05-19 | $4.43 | $4.72 | 5,600 |
| 2025-05-16 | $4.55 | $4.84 | 21,400 |
| 2025-05-15 | $4.56 | $4.86 | 19,800 |
| 2025-05-14 | $4.37 | $4.65 | 1,100 |
| 2025-05-13 | $4.54 | $4.84 | 3,100 |
| 2025-05-12 | $4.34 | $4.62 | 18,300 |
| 2025-05-09 | $4.44 | $4.73 | 22,500 |
| 2025-05-08 | $4.33 | $4.61 | 28,200 |
| 2025-05-07 | $4.61 | $4.91 | 2,400 |
| 2025-05-06 | $4.33 | $4.62 | 4,800 |
| 2025-05-05 | $4.54 | $4.84 | 34,500 |
| 2025-05-02 | $4.61 | $4.92 | 1,090,600 |
| 2025-05-01 | $4.75 | $5.06 | 7,300 |
| 2025-04-30 | $4.29 | $4.58 | 600 |
| 2025-04-29 | $4.32 | $4.60 | 6,800 |
| 2025-04-28 | $4.26 | $4.53 | 17,100 |
| 2025-04-25 | $4.09 | $4.36 | 31,000 |
| 2025-04-24 | $4.53 | $4.83 | 9,400 |
| 2025-04-23 | $4.23 | $4.51 | 700 |
| 2025-04-22 | $4.16 | $4.43 | 33,100 |
| 2025-04-21 | $4.15 | $4.42 | 16,900 |
| 2025-04-17 | $4.30 | $4.58 | 7,900 |
| 2025-04-16 | $4.06 | $4.33 | 3,100 |
| 2025-04-15 | $3.98 | $4.24 | 2,200 |
| 2025-04-14 | $3.87 | $4.12 | 35,600 |
| 2025-04-11 | $3.74 | $3.98 | 17,600 |
| 2025-04-10 | $3.53 | $3.77 | 8,800 |
| 2025-04-09 | $3.89 | $4.14 | 10,400 |
| 2025-04-08 | $3.66 | $3.90 | 19,900 |
| 2025-04-07 | $3.47 | $3.69 | 36,500 |
| 2025-04-04 | $3.50 | $3.73 | 35,000 |
| 2025-04-03 | $3.56 | $3.79 | 11,800 |
| 2025-04-02 | $3.52 | $3.75 | 9,900 |
| 2025-04-01 | $3.39 | $3.62 | 6,500 |
| 2025-03-31 | $3.27 | $3.49 | 23,700 |
| 2025-03-28 | $3.43 | $3.65 | 11,100 |
| 2025-03-27 | $3.25 | $3.46 | 10,800 |
| 2025-03-26 | $3.40 | $3.62 | 16,600 |
| 2025-03-25 | $3.35 | $3.57 | 17,600 |
| 2025-03-24 | $3.29 | $3.51 | 35,000 |
| 2025-03-21 | $3.52 | $3.75 | 11,100 |
| 2025-03-20 | $3.42 | $3.64 | 5,000 |
| 2025-03-19 | $3.61 | $3.84 | 8,500 |
| 2025-03-18 | $3.51 | $3.74 | 5,200 |
| 2025-03-17 | $3.54 | $3.77 | 26,300 |
| 2025-03-14 | $3.44 | $3.67 | 14,900 |
| 2025-03-13 | $3.53 | $3.77 | 12,400 |
| 2025-03-12 | $3.65 | $3.89 | 13,700 |
| 2025-03-11 | $3.64 | $3.88 | 13,300 |
| 2025-03-10 | $3.48 | $3.70 | 24,100 |
| 2025-03-07 | $3.49 | $3.72 | 13,800 |
| 2025-03-06 | $3.26 | $3.47 | 12,500 |
| 2025-03-05 | $3.21 | $3.42 | 10,500 |
| 2025-03-04 | $3.27 | $3.48 | 7,100 |
| 2025-03-03 | $3.25 | $3.46 | 22,700 |
| 2025-02-28 | $3.38 | $3.60 | 7,300 |
| 2025-02-27 | $3.45 | $3.67 | 54,500 |
| 2025-02-26 | $3.55 | $3.78 | 15,400 |
| 2025-02-25 | $3.56 | $3.79 | 12,700 |
| 2025-02-24 | $3.54 | $3.77 | 20,900 |
| 2025-02-21 | $3.61 | $3.84 | 10,200 |
| 2025-02-20 | $3.66 | $3.90 | 6,200 |
| 2025-02-19 | $3.57 | $3.80 | 9,600 |
| 2025-02-18 | $3.68 | $3.92 | 27,200 |
| 2025-02-14 | $3.89 | $4.14 | 10,000 |
| 2025-02-13 | $4.15 | $4.42 | 28,700 |
| 2025-02-12 | $3.82 | $4.07 | 7,300 |
| 2025-02-11 | $3.97 | $4.23 | 7,400 |
| 2025-02-10 | $3.82 | $4.07 | 9,000 |
| 2025-02-07 | $3.89 | $4.14 | 9,100 |
| 2025-02-06 | $3.91 | $4.16 | 5,500 |
| 2025-02-05 | $3.94 | $4.20 | 14,100 |
| 2025-02-04 | $4.08 | $4.34 | 9,200 |
| 2025-02-03 | $3.94 | $4.20 | 19,200 |
| 2025-01-31 | $4.00 | $4.26 | 17,200 |
| 2025-01-30 | $3.93 | $4.19 | 8,700 |
| 2025-01-29 | $4.08 | $4.34 | 7,500 |
| 2025-01-28 | $3.87 | $4.12 | 4,700 |
| 2025-01-27 | $3.93 | $4.18 | 21,400 |
| 2025-01-24 | $3.86 | $4.11 | 36,300 |
| 2025-01-23 | $3.90 | $4.16 | 12,100 |
| 2025-01-22 | $4.07 | $4.34 | 17,900 |
| 2025-01-21 | $3.81 | $4.06 | 77,300 |
| 2025-01-17 | $3.86 | $4.11 | 15,300 |
| 2025-01-16 | $3.93 | $4.19 | 11,400 |
| 2025-01-15 | $4.00 | $4.07 | 9,500 |
| 2025-01-14 | $3.78 | $3.84 | 7,200 |
| 2025-01-13 | $4.04 | $4.11 | 101,800 |
| 2025-01-10 | $3.97 | $4.03 | 57,900 |
| 2025-01-08 | $4.22 | $4.29 | 2,400 |
| 2025-01-07 | $4.85 | $4.93 | 4,200 |
| 2025-01-06 | $4.62 | $4.69 | 63,900 |
| 2025-01-03 | $4.33 | $4.40 | 16,400 |
| 2025-01-02 | $4.34 | $4.41 | 21,800 |