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 | $3.52 | $3.52 | 44,100 |
| 2025-12-30 | $3.61 | $3.61 | 77,800 |
| 2025-12-29 | $3.31 | $3.31 | 96,500 |
| 2025-12-26 | $4.00 | $4.00 | 107,800 |
| 2025-12-24 | $3.65 | $3.65 | 34,300 |
| 2025-12-23 | $3.64 | $3.64 | 128,600 |
| 2025-12-22 | $3.27 | $3.27 | 59,900 |
| 2025-12-19 | $3.14 | $3.14 | 32,300 |
| 2025-12-18 | $3.12 | $3.12 | 25,000 |
| 2025-12-17 | $3.09 | $3.09 | 8,600 |
| 2025-12-16 | $3.02 | $3.02 | 62,200 |
| 2025-12-15 | $3.14 | $3.14 | 34,700 |
| 2025-12-12 | $3.20 | $3.20 | 66,000 |
| 2025-12-11 | $3.08 | $3.08 | 133,100 |
| 2025-12-10 | $2.62 | $2.62 | 44,200 |
| 2025-12-09 | $2.74 | $2.74 | 13,600 |
| 2025-12-08 | $2.70 | $2.70 | 19,800 |
| 2025-12-05 | $2.85 | $2.85 | 9,900 |
| 2025-12-04 | $2.74 | $2.74 | 33,400 |
| 2025-12-03 | $2.79 | $2.79 | 13,400 |
| 2025-12-02 | $2.86 | $2.86 | 23,600 |
| 2025-12-01 | $2.90 | $2.90 | 34,000 |
| 2025-11-28 | $2.90 | $2.90 | 36,800 |
| 2025-11-26 | $2.73 | $2.73 | 71,700 |
| 2025-11-25 | $2.74 | $2.74 | 144,900 |
| 2025-11-24 | $2.60 | $2.60 | 125,300 |
| 2025-11-21 | $2.37 | $2.37 | 85,000 |
| 2025-11-20 | $2.28 | $2.28 | 125,900 |
| 2025-11-19 | $2.47 | $2.47 | 241,300 |
| 2025-11-18 | $2.10 | $2.10 | 17,800 |
| 2025-11-17 | $2.04 | $2.04 | 33,800 |
| 2025-11-14 | $2.19 | $2.19 | 12,400 |
| 2025-11-13 | $2.21 | $2.21 | 21,400 |
| 2025-11-12 | $2.32 | $2.32 | 40,600 |
| 2025-11-11 | $2.21 | $2.21 | 21,900 |
| 2025-11-10 | $2.22 | $2.22 | 98,800 |
| 2025-11-07 | $2.02 | $2.02 | 36,600 |
| 2025-11-06 | $2.06 | $2.06 | 19,600 |
| 2025-11-05 | $2.04 | $2.04 | 19,000 |
| 2025-11-04 | $1.94 | $1.94 | 83,700 |
| 2025-11-03 | $2.12 | $2.12 | 70,700 |
| 2025-10-31 | $2.09 | $2.09 | 31,300 |
| 2025-10-30 | $2.12 | $2.12 | 42,400 |
| 2025-10-29 | $2.08 | $2.08 | 39,800 |
| 2025-10-28 | $2.10 | $2.10 | 38,900 |
| 2025-10-27 | $2.11 | $2.11 | 84,000 |
| 2025-10-24 | $2.22 | $2.22 | 32,500 |
| 2025-10-23 | $2.27 | $2.27 | 8,800 |
| 2025-10-22 | $2.27 | $2.27 | 26,000 |
| 2025-10-21 | $2.25 | $2.25 | 77,200 |
| 2025-10-20 | $2.42 | $2.42 | 52,500 |
| 2025-10-17 | $2.39 | $2.39 | 124,400 |
| 2025-10-16 | $2.56 | $2.56 | 50,800 |
| 2025-10-15 | $2.65 | $2.65 | 121,700 |
| 2025-10-14 | $2.59 | $2.59 | 31,000 |
| 2025-10-13 | $2.67 | $2.67 | 33,800 |
| 2025-10-10 | $2.56 | $2.56 | 35,700 |
| 2025-10-09 | $2.63 | $2.63 | 49,900 |
| 2025-10-08 | $2.83 | $2.83 | 41,600 |
| 2025-10-07 | $2.65 | $2.65 | 44,800 |
| 2025-10-06 | $2.79 | $2.79 | 93,300 |
| 2025-10-03 | $2.64 | $2.64 | 30,000 |
| 2025-10-02 | $2.60 | $2.60 | 56,400 |
| 2025-10-01 | $2.60 | $2.60 | 55,200 |
| 2025-09-30 | $2.75 | $2.75 | 44,700 |
| 2025-09-29 | $2.73 | $2.73 | 75,700 |
| 2025-09-26 | $2.66 | $2.66 | 66,100 |
| 2025-09-25 | $2.49 | $2.49 | 32,700 |
| 2025-09-24 | $2.49 | $2.49 | 41,300 |
| 2025-09-23 | $2.49 | $2.49 | 62,800 |
| 2025-09-22 | $2.47 | $2.47 | 75,200 |
| 2025-09-19 | $2.45 | $2.45 | 54,000 |
| 2025-09-18 | $2.53 | $2.53 | 16,300 |
| 2025-09-17 | $2.55 | $2.55 | 50,600 |
| 2025-09-16 | $2.59 | $2.59 | 36,800 |
| 2025-09-15 | $2.67 | $2.67 | 46,800 |
| 2025-09-12 | $2.60 | $2.60 | 76,600 |
| 2025-09-11 | $2.31 | $2.31 | 11,500 |
| 2025-09-10 | $2.20 | $2.20 | 12,200 |
| 2025-09-09 | $2.20 | $2.20 | 13,700 |
| 2025-09-08 | $2.28 | $2.28 | 9,300 |
| 2025-09-05 | $2.18 | $2.18 | 22,000 |
| 2025-09-04 | $2.20 | $2.20 | 10,900 |
| 2025-09-03 | $2.32 | $2.32 | 13,600 |
| 2025-09-02 | $2.32 | $2.32 | 20,800 |
| 2025-08-29 | $2.22 | $2.22 | 16,600 |
| 2025-08-28 | $2.22 | $2.22 | 36,700 |
| 2025-08-27 | $2.24 | $2.24 | 9,700 |
| 2025-08-26 | $2.26 | $2.26 | 13,400 |
| 2025-08-25 | $2.25 | $2.25 | 14,800 |
| 2025-08-22 | $2.24 | $2.24 | 11,900 |
| 2025-08-21 | $2.13 | $2.13 | 29,300 |
| 2025-08-20 | $2.15 | $2.15 | 26,200 |
| 2025-08-19 | $2.13 | $2.13 | 40,500 |
| 2025-08-18 | $2.23 | $2.23 | 6,200 |
| 2025-08-15 | $2.20 | $2.20 | 14,400 |
| 2025-08-14 | $2.25 | $2.25 | 6,800 |
| 2025-08-13 | $2.21 | $2.21 | 17,000 |
| 2025-08-12 | $2.23 | $2.23 | 31,400 |
| 2025-08-11 | $2.30 | $2.30 | 39,900 |
| 2025-08-08 | $2.30 | $2.30 | 19,200 |
| 2025-08-07 | $2.24 | $2.24 | 26,500 |
| 2025-08-06 | $2.22 | $2.22 | 30,600 |
| 2025-08-05 | $2.23 | $2.23 | 28,100 |
| 2025-08-04 | $2.25 | $2.25 | 27,300 |
| 2025-08-01 | $2.20 | $2.20 | 11,800 |
| 2025-07-31 | $2.20 | $2.20 | 11,500 |
| 2025-07-30 | $2.15 | $2.15 | 50,600 |
| 2025-07-29 | $2.33 | $2.33 | 73,700 |
| 2025-07-28 | $2.43 | $2.43 | 81,100 |
| 2025-07-25 | $2.58 | $2.58 | 20,600 |
| 2025-07-24 | $2.69 | $2.69 | 14,800 |
| 2025-07-23 | $2.70 | $2.70 | 15,300 |
| 2025-07-22 | $2.63 | $2.63 | 20,700 |
| 2025-07-21 | $2.54 | $2.54 | 31,800 |
| 2025-07-18 | $2.47 | $2.47 | 38,700 |
| 2025-07-17 | $2.47 | $2.47 | 26,800 |
| 2025-07-16 | $2.52 | $2.52 | 21,000 |
| 2025-07-15 | $2.51 | $2.51 | 29,700 |
| 2025-07-14 | $2.45 | $2.45 | 55,900 |
| 2025-07-11 | $2.43 | $2.43 | 57,800 |
| 2025-07-10 | $2.41 | $2.41 | 21,800 |
| 2025-07-09 | $2.47 | $2.47 | 28,500 |
| 2025-07-08 | $2.31 | $2.31 | 56,100 |
| 2025-07-07 | $2.31 | $2.31 | 49,500 |
| 2025-07-03 | $2.26 | $2.26 | 28,900 |
| 2025-07-02 | $2.14 | $2.14 | 9,600 |
| 2025-07-01 | $2.17 | $2.17 | 15,100 |
| 2025-06-30 | $2.07 | $2.07 | 4,400 |
| 2025-06-27 | $2.12 | $2.12 | 25,000 |
| 2025-06-26 | $2.19 | $2.19 | 53,000 |
| 2025-06-25 | $2.11 | $2.11 | 17,500 |
| 2025-06-24 | $2.11 | $2.11 | 8,300 |
| 2025-06-23 | $2.14 | $2.14 | 27,000 |
| 2025-06-20 | $2.14 | $2.14 | 19,100 |
| 2025-06-18 | $2.22 | $2.22 | 16,900 |
| 2025-06-17 | $2.19 | $2.19 | 17,400 |
| 2025-06-16 | $2.28 | $2.28 | 19,600 |
| 2025-06-13 | $2.21 | $2.21 | 19,300 |
| 2025-06-12 | $2.20 | $2.20 | 7,600 |
| 2025-06-11 | $2.24 | $2.24 | 29,200 |
| 2025-06-10 | $2.19 | $2.19 | 21,900 |
| 2025-06-09 | $2.31 | $2.31 | 29,500 |
| 2025-06-06 | $2.18 | $2.18 | 19,400 |
| 2025-06-05 | $2.14 | $2.14 | 27,200 |
| 2025-06-04 | $2.02 | $2.02 | 12,500 |
| 2025-06-03 | $1.89 | $1.89 | 16,000 |
| 2025-06-02 | $1.91 | $1.91 | 24,700 |
| 2025-05-30 | $1.73 | $1.73 | 16,500 |
| 2025-05-29 | $1.72 | $1.72 | 26,100 |
| 2025-05-28 | $1.78 | $1.78 | 3,900 |
| 2025-05-27 | $1.82 | $1.82 | 21,400 |
| 2025-05-23 | $1.74 | $1.74 | 58,700 |
| 2025-05-22 | $1.71 | $1.71 | 33,000 |
| 2025-05-21 | $1.82 | $1.82 | 30,900 |
| 2025-05-20 | $1.76 | $1.76 | 53,000 |
| 2025-05-19 | $1.70 | $1.70 | 28,300 |
| 2025-05-16 | $1.51 | $1.51 | 8,700 |
| 2025-05-15 | $1.51 | $1.51 | 14,200 |
| 2025-05-14 | $1.48 | $1.48 | 7,600 |
| 2025-05-13 | $1.52 | $1.52 | 19,500 |
| 2025-05-12 | $1.51 | $1.51 | 40,900 |
| 2025-05-09 | $1.53 | $1.53 | 70,000 |
| 2025-05-08 | $1.61 | $1.61 | 23,800 |
| 2025-05-07 | $1.65 | $1.65 | 19,100 |
| 2025-05-06 | $1.68 | $1.68 | 57,300 |
| 2025-05-05 | $1.66 | $1.66 | 5,400 |
| 2025-05-02 | $1.71 | $1.71 | 33,300 |
| 2025-05-01 | $1.71 | $1.71 | 13,100 |
| 2025-04-30 | $1.74 | $1.74 | 10,200 |
| 2025-04-29 | $1.82 | $1.82 | 2,500 |
| 2025-04-28 | $1.81 | $1.81 | 8,300 |
| 2025-04-25 | $1.82 | $1.82 | 4,300 |
| 2025-04-24 | $1.86 | $1.86 | 26,900 |
| 2025-04-23 | $1.85 | $1.85 | 13,700 |
| 2025-04-22 | $1.81 | $1.81 | 15,400 |
| 2025-04-21 | $1.90 | $1.90 | 21,500 |
| 2025-04-17 | $1.93 | $1.93 | 36,800 |
| 2025-04-16 | $1.95 | $1.95 | 38,700 |
| 2025-04-15 | $1.95 | $1.95 | 6,000 |
| 2025-04-14 | $1.93 | $1.93 | 62,600 |
| 2025-04-11 | $1.83 | $1.83 | 24,200 |
| 2025-04-10 | $1.75 | $1.75 | 9,600 |
| 2025-04-09 | $1.68 | $1.68 | 25,400 |
| 2025-04-08 | $1.63 | $1.63 | 16,100 |
| 2025-04-07 | $1.73 | $1.73 | 16,500 |
| 2025-04-04 | $1.64 | $1.64 | 43,600 |
| 2025-04-03 | $1.86 | $1.86 | 5,000 |
| 2025-04-02 | $1.81 | $1.81 | 23,300 |
| 2025-04-01 | $1.92 | $1.92 | 13,200 |
| 2025-03-31 | $1.89 | $1.89 | 29,500 |
| 2025-03-28 | $1.78 | $1.78 | 11,000 |
| 2025-03-27 | $1.79 | $1.79 | 14,300 |
| 2025-03-26 | $1.77 | $1.77 | 33,100 |
| 2025-03-25 | $1.92 | $1.92 | 8,200 |
| 2025-03-24 | $1.90 | $1.90 | 46,200 |
| 2025-03-21 | $1.91 | $1.91 | 12,000 |
| 2025-03-20 | $1.93 | $1.93 | 11,900 |
| 2025-03-19 | $1.93 | $1.93 | 26,700 |
| 2025-03-18 | $2.05 | $2.05 | 23,200 |
| 2025-03-17 | $1.76 | $1.76 | 120,100 |
| 2025-03-14 | $1.51 | $1.51 | 83,100 |
| 2025-03-13 | $1.50 | $1.50 | 17,100 |
| 2025-03-12 | $1.50 | $1.50 | 4,000 |
| 2025-03-11 | $1.50 | $1.50 | 22,200 |
| 2025-03-10 | $1.39 | $1.39 | 45,200 |
| 2025-03-07 | $1.40 | $1.40 | 40,200 |
| 2025-03-06 | $1.39 | $1.39 | 1,500 |
| 2025-03-05 | $1.47 | $1.47 | 20,700 |
| 2025-03-04 | $1.52 | $1.52 | 24,400 |
| 2025-03-03 | $1.36 | $1.36 | 7,400 |
| 2025-02-28 | $1.37 | $1.37 | 24,700 |
| 2025-02-27 | $1.42 | $1.42 | 21,700 |
| 2025-02-26 | $1.42 | $1.42 | 1,800 |
| 2025-02-25 | $1.44 | $1.44 | 6,300 |
| 2025-02-24 | $1.47 | $1.47 | 27,100 |
| 2025-02-21 | $1.30 | $1.30 | 69,800 |
| 2025-02-20 | $1.59 | $1.59 | 300 |
| 2025-02-19 | $1.73 | $1.73 | 7,300 |
| 2025-02-18 | $1.76 | $1.76 | 34,600 |
| 2025-02-14 | $1.67 | $1.67 | 40,000 |
| 2025-02-13 | $1.66 | $1.66 | 31,200 |
| 2025-02-12 | $1.39 | $1.39 | 47,100 |
| 2025-02-11 | $1.38 | $1.38 | 1,100 |
| 2025-02-10 | $1.43 | $1.43 | 5,500 |
| 2025-02-07 | $1.42 | $1.42 | 14,700 |
| 2025-02-06 | $1.39 | $1.39 | 400 |
| 2025-02-05 | $1.40 | $1.40 | 3,200 |
| 2025-02-04 | $1.37 | $1.37 | 7,000 |
| 2025-02-03 | $1.35 | $1.35 | 2,900 |
| 2025-01-31 | $1.35 | $1.35 | 4,100 |
| 2025-01-30 | $1.32 | $1.32 | 1,500 |
| 2025-01-29 | $1.48 | $1.48 | 4,200 |
| 2025-01-28 | $1.50 | $1.50 | 6,800 |
| 2025-01-27 | $1.47 | $1.47 | 11,100 |
| 2025-01-24 | $1.57 | $1.57 | 58,200 |
| 2025-01-23 | $1.23 | $1.23 | 6,500 |
| 2025-01-22 | $1.14 | $1.14 | 500 |
| 2025-01-21 | $1.15 | $1.15 | 21,100 |
| 2025-01-17 | $1.11 | $1.11 | 7,600 |
| 2025-01-16 | $1.14 | $1.14 | 0 |
| 2025-01-15 | $1.14 | $1.14 | 4,100 |
| 2025-01-14 | $1.15 | $1.15 | 3,400 |
| 2025-01-13 | $1.16 | $1.16 | 12,700 |
| 2025-01-10 | $1.23 | $1.23 | 7,500 |
| 2025-01-08 | $1.26 | $1.26 | 4,400 |
| 2025-01-07 | $1.27 | $1.27 | 7,700 |
| 2025-01-06 | $1.30 | $1.30 | 55,500 |
| 2025-01-03 | $1.33 | $1.33 | 9,100 |
| 2025-01-02 | $1.40 | $1.40 | 58,200 |