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
- 2018-08-15 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 | $1.42 | $1.42 | 45,438 |
| 2025-12-30 | $1.45 | $1.45 | 33,517 |
| 2025-12-29 | $1.42 | $1.42 | 83,005 |
| 2025-12-26 | $1.42 | $1.42 | 31,923 |
| 2025-12-24 | $1.46 | $1.46 | 21,969 |
| 2025-12-23 | $1.42 | $1.42 | 34,486 |
| 2025-12-22 | $1.49 | $1.49 | 56,567 |
| 2025-12-19 | $1.50 | $1.50 | 46,727 |
| 2025-12-18 | $1.58 | $1.58 | 41,819 |
| 2025-12-17 | $1.58 | $1.58 | 21,785 |
| 2025-12-16 | $1.60 | $1.60 | 34,652 |
| 2025-12-15 | $1.69 | $1.69 | 43,067 |
| 2025-12-12 | $1.58 | $1.58 | 22,165 |
| 2025-12-11 | $1.58 | $1.58 | 25,897 |
| 2025-12-10 | $1.58 | $1.58 | 41,794 |
| 2025-12-09 | $1.66 | $1.66 | 15,999 |
| 2025-12-08 | $1.75 | $1.75 | 44,477 |
| 2025-12-05 | $1.65 | $1.65 | 30,833 |
| 2025-12-04 | $1.85 | $1.85 | 29,610 |
| 2025-12-03 | $1.80 | $1.80 | 57,483 |
| 2025-12-02 | $1.80 | $1.80 | 39,177 |
| 2025-12-01 | $1.80 | $1.80 | 79,770 |
| 2025-11-28 | $1.67 | $1.67 | 14,021 |
| 2025-11-26 | $1.60 | $1.60 | 25,790 |
| 2025-11-25 | $1.63 | $1.63 | 52,003 |
| 2025-11-24 | $1.60 | $1.60 | 30,848 |
| 2025-11-21 | $1.53 | $1.53 | 40,523 |
| 2025-11-20 | $1.52 | $1.52 | 41,043 |
| 2025-11-19 | $1.64 | $1.64 | 93,470 |
| 2025-11-18 | $1.52 | $1.52 | 51,856 |
| 2025-11-17 | $1.54 | $1.54 | 106,378 |
| 2025-11-14 | $1.37 | $1.37 | 94,930 |
| 2025-11-13 | $1.34 | $1.34 | 81,678 |
| 2025-11-12 | $1.47 | $1.47 | 180,434 |
| 2025-11-11 | $1.72 | $1.72 | 245,223 |
| 2025-11-10 | $1.95 | $1.95 | 566,254 |
| 2025-11-07 | $1.18 | $1.18 | 18,677 |
| 2025-11-06 | $1.10 | $1.10 | 20,437 |
| 2025-11-05 | $1.10 | $1.10 | 13,632 |
| 2025-11-04 | $1.12 | $1.12 | 11,371 |
| 2025-11-03 | $1.12 | $1.12 | 6,003 |
| 2025-10-31 | $1.20 | $1.20 | 10,459 |
| 2025-10-30 | $1.12 | $1.12 | 19,296 |
| 2025-10-29 | $1.10 | $1.10 | 15,718 |
| 2025-10-28 | $1.17 | $1.17 | 13,448 |
| 2025-10-27 | $1.09 | $1.09 | 8,083 |
| 2025-10-24 | $1.11 | $1.11 | 14,470 |
| 2025-10-23 | $1.05 | $1.05 | 16,390 |
| 2025-10-22 | $1.08 | $1.08 | 55,233 |
| 2025-10-21 | $1.23 | $1.23 | 14,300 |
| 2025-10-20 | $1.22 | $1.22 | 17,344 |
| 2025-10-17 | $1.19 | $1.19 | 23,561 |
| 2025-10-16 | $1.29 | $1.29 | 12,054 |
| 2025-10-15 | $1.30 | $1.30 | 21,435 |
| 2025-10-14 | $1.32 | $1.32 | 33,362 |
| 2025-10-13 | $1.35 | $1.35 | 50,544 |
| 2025-10-10 | $1.23 | $1.23 | 22,541 |
| 2025-10-09 | $1.22 | $1.22 | 44,356 |
| 2025-10-08 | $1.20 | $1.20 | 53,420 |
| 2025-10-07 | $1.20 | $1.20 | 16,491 |
| 2025-10-06 | $1.17 | $1.17 | 45,530 |
| 2025-10-03 | $1.22 | $1.22 | 55,225 |
| 2025-10-02 | $1.20 | $1.20 | 47,350 |
| 2025-10-01 | $1.17 | $1.17 | 39,614 |
| 2025-09-30 | $1.16 | $1.16 | 44,012 |
| 2025-09-29 | $1.09 | $1.09 | 23,019 |
| 2025-09-26 | $1.06 | $1.06 | 22,305 |
| 2025-09-25 | $1.08 | $1.08 | 32,273 |
| 2025-09-24 | $1.08 | $1.08 | 18,891 |
| 2025-09-23 | $1.05 | $1.05 | 40,995 |
| 2025-09-22 | $1.09 | $1.09 | 39,910 |
| 2025-09-19 | $1.09 | $1.09 | 14,134 |
| 2025-09-18 | $1.12 | $1.12 | 56,051 |
| 2025-09-17 | $1.08 | $1.08 | 47,510 |
| 2025-09-16 | $1.13 | $1.13 | 151,348 |
| 2025-09-15 | $1.25 | $1.25 | 82,289 |
| 2025-09-12 | $1.39 | $1.39 | 29,295 |
| 2025-09-11 | $1.44 | $1.44 | 11,390 |
| 2025-09-10 | $1.43 | $1.43 | 22,273 |
| 2025-09-09 | $1.46 | $1.46 | 23,411 |
| 2025-09-08 | $1.48 | $1.48 | 44,247 |
| 2025-09-05 | $1.42 | $1.42 | 20,805 |
| 2025-09-04 | $1.44 | $1.43 | 33,563 |
| 2025-09-03 | $1.42 | $1.42 | 60,496 |
| 2025-09-02 | $1.42 | $1.42 | 41,092 |
| 2025-08-29 | $1.34 | $1.34 | 53,859 |
| 2025-08-28 | $1.41 | $1.41 | 23,702 |
| 2025-08-27 | $1.43 | $1.43 | 22,615 |
| 2025-08-26 | $1.45 | $1.45 | 14,707 |
| 2025-08-25 | $1.43 | $1.43 | 19,074 |
| 2025-08-22 | $1.50 | $1.50 | 21,432 |
| 2025-08-21 | $1.42 | $1.42 | 9,769 |
| 2025-08-20 | $1.41 | $1.41 | 10,063 |
| 2025-08-19 | $1.43 | $1.43 | 30,215 |
| 2025-08-18 | $1.53 | $1.53 | 14,635 |
| 2025-08-15 | $1.56 | $1.56 | 51,324 |
| 2025-08-14 | $1.47 | $1.47 | 38,677 |
| 2025-08-13 | $1.56 | $1.56 | 26,918 |
| 2025-08-12 | $1.54 | $1.54 | 14,799 |
| 2025-08-11 | $1.53 | $1.53 | 37,696 |
| 2025-08-08 | $1.55 | $1.55 | 26,284 |
| 2025-08-07 | $1.63 | $1.63 | 26,977 |
| 2025-08-06 | $1.53 | $1.53 | 13,679 |
| 2025-08-05 | $1.53 | $1.53 | 52,450 |
| 2025-08-04 | $1.68 | $1.68 | 28,287 |
| 2025-08-01 | $1.72 | $1.72 | 20,686 |
| 2025-07-31 | $1.68 | $1.68 | 15,066 |
| 2025-07-30 | $1.71 | $1.71 | 45,272 |
| 2025-07-29 | $1.74 | $1.74 | 36,013 |
| 2025-07-28 | $1.70 | $1.70 | 32,792 |
| 2025-07-25 | $1.70 | $1.70 | 38,847 |
| 2025-07-24 | $1.72 | $1.72 | 40,097 |
| 2025-07-23 | $1.71 | $1.71 | 53,122 |
| 2025-07-22 | $1.69 | $1.69 | 112,077 |
| 2025-07-21 | $1.83 | $1.83 | 60,061 |
| 2025-07-18 | $1.88 | $1.88 | 72,176 |
| 2025-07-17 | $1.96 | $1.96 | 86,788 |
| 2025-07-16 | $1.90 | $1.90 | 193,495 |
| 2025-07-15 | $2.24 | $2.24 | 215,061 |
| 2025-07-14 | $2.07 | $2.07 | 366,956 |
| 2025-07-11 | $1.69 | $1.69 | 38,577 |
| 2025-07-10 | $1.68 | $1.68 | 53,289 |
| 2025-07-09 | $1.56 | $1.56 | 27,009 |
| 2025-07-08 | $1.60 | $1.60 | 21,618 |
| 2025-07-07 | $1.61 | $1.61 | 28,715 |
| 2025-07-03 | $1.53 | $1.53 | 19,356 |
| 2025-07-02 | $1.58 | $1.58 | 32,445 |
| 2025-07-01 | $1.61 | $1.61 | 8,762 |
| 2025-06-30 | $1.64 | $1.64 | 38,151 |
| 2025-06-27 | $1.69 | $1.69 | 22,011 |
| 2025-06-26 | $1.68 | $1.68 | 26,004 |
| 2025-06-25 | $1.71 | $1.71 | 40,648 |
| 2025-06-24 | $1.76 | $1.76 | 49,051 |
| 2025-06-23 | $1.83 | $1.83 | 72,607 |
| 2025-06-20 | $1.63 | $1.63 | 22,064 |
| 2025-06-18 | $1.80 | $1.80 | 56,694 |
| 2025-06-17 | $1.63 | $1.63 | 23,848 |
| 2025-06-16 | $1.63 | $1.63 | 4,628 |
| 2025-06-13 | $1.63 | $1.63 | 32,968 |
| 2025-06-12 | $1.48 | $1.48 | 13,443 |
| 2025-06-11 | $1.53 | $1.53 | 10,289 |
| 2025-06-10 | $1.53 | $1.53 | 13,073 |
| 2025-06-09 | $1.51 | $1.51 | 16,358 |
| 2025-06-06 | $1.50 | $1.50 | 32,345 |
| 2025-06-05 | $1.48 | $1.48 | 27,173 |
| 2025-06-04 | $1.52 | $1.52 | 29,417 |
| 2025-06-03 | $1.54 | $1.54 | 13,980 |
| 2025-06-02 | $1.52 | $1.52 | 32,609 |
| 2025-05-30 | $1.60 | $1.60 | 26,586 |
| 2025-05-29 | $1.56 | $1.56 | 34,248 |
| 2025-05-28 | $1.67 | $1.67 | 39,870 |
| 2025-05-27 | $1.60 | $1.60 | 93,466 |
| 2025-05-23 | $1.68 | $1.68 | 14,044 |
| 2025-05-22 | $1.71 | $1.71 | 34,347 |
| 2025-05-21 | $1.80 | $1.80 | 12,903 |
| 2025-05-20 | $1.84 | $1.84 | 42,382 |
| 2025-05-19 | $1.66 | $1.66 | 22,854 |
| 2025-05-16 | $1.66 | $1.66 | 10,721 |
| 2025-05-15 | $1.69 | $1.69 | 30,114 |
| 2025-05-14 | $1.80 | $1.80 | 95,398 |
| 2025-05-13 | $2.09 | $2.09 | 38,548 |
| 2025-05-12 | $2.10 | $2.10 | 29,688 |
| 2025-05-09 | $2.30 | $2.30 | 28,862 |
| 2025-05-08 | $2.04 | $2.04 | 58,016 |
| 2025-05-07 | $2.21 | $2.21 | 47,478 |
| 2025-05-06 | $2.29 | $2.29 | 85,542 |
| 2025-05-05 | $2.25 | $2.25 | 174,545 |
| 2025-05-02 | $1.65 | $1.65 | 65,358 |
| 2025-05-01 | $1.19 | $1.19 | 39,603 |
| 2025-04-30 | $1.23 | $1.23 | 109,485 |
| 2025-04-29 | $1.61 | $1.61 | 16,117 |
| 2025-04-28 | $1.80 | $1.80 | 8,867 |
| 2025-04-25 | $1.79 | $1.79 | 12,836 |
| 2025-04-24 | $1.86 | $1.86 | 29,060 |
| 2025-04-23 | $1.75 | $1.75 | 36,955 |
| 2025-04-22 | $2.00 | $2.00 | 33,244 |
| 2025-04-21 | $2.18 | $2.18 | 11,039 |
| 2025-04-17 | $2.22 | $2.22 | 3,943 |
| 2025-04-16 | $2.14 | $2.14 | 9,604 |
| 2025-04-15 | $2.25 | $2.25 | 7,297 |
| 2025-04-14 | $2.29 | $2.29 | 15,457 |
| 2025-04-11 | $2.24 | $2.24 | 10,151 |
| 2025-04-10 | $2.31 | $2.31 | 8,660 |
| 2025-04-09 | $2.06 | $2.06 | 22,231 |
| 2025-04-08 | $2.16 | $2.16 | 16,166 |
| 2025-04-07 | $2.37 | $2.37 | 35,322 |
| 2025-04-04 | $2.29 | $2.29 | 46,657 |
| 2025-04-03 | $2.30 | $2.30 | 31,201 |
| 2025-04-02 | $2.39 | $2.39 | 42,661 |
| 2025-04-01 | $2.70 | $2.70 | 11,968 |
| 2025-03-31 | $2.78 | $2.78 | 25,446 |
| 2025-03-28 | $2.86 | $2.86 | 22,251 |
| 2025-03-27 | $2.86 | $2.86 | 10,698 |
| 2025-03-26 | $2.90 | $2.90 | 41,206 |
| 2025-03-25 | $2.98 | $2.98 | 12,381 |
| 2025-03-24 | $2.94 | $2.94 | 22,571 |
| 2025-03-21 | $2.90 | $2.90 | 16,192 |
| 2025-03-20 | $2.98 | $2.98 | 11,591 |
| 2025-03-19 | $3.01 | $3.01 | 28,975 |
| 2025-03-18 | $3.07 | $3.07 | 22,852 |
| 2025-03-17 | $2.96 | $2.96 | 23,401 |
| 2025-03-14 | $2.80 | $2.80 | 33,710 |
| 2025-03-13 | $2.96 | $2.96 | 26,886 |
| 2025-03-12 | $3.03 | $3.03 | 47,667 |
| 2025-03-11 | $2.98 | $2.98 | 50,229 |
| 2025-03-10 | $3.05 | $3.05 | 142,429 |
| 2025-03-07 | $2.95 | $2.95 | 33,591 |
| 2025-03-06 | $2.75 | $2.75 | 28,915 |
| 2025-03-05 | $2.81 | $2.81 | 41,608 |
| 2025-03-04 | $2.90 | $2.90 | 91,654 |
| 2025-03-03 | $2.90 | $2.90 | 192,918 |
| 2025-02-28 | $2.74 | $2.74 | 18,346 |
| 2025-02-27 | $2.42 | $2.42 | 17,925 |
| 2025-02-26 | $2.29 | $2.29 | 36,339 |
| 2025-02-25 | $2.10 | $2.10 | 75,623 |
| 2025-02-24 | $2.58 | $2.58 | 32,907 |
| 2025-02-21 | $2.70 | $2.70 | 11,958 |
| 2025-02-20 | $2.85 | $2.85 | 22,781 |
| 2025-02-19 | $2.84 | $2.84 | 25,621 |
| 2025-02-18 | $2.95 | $2.95 | 29,899 |
| 2025-02-14 | $3.08 | $3.08 | 15,930 |
| 2025-02-13 | $3.12 | $3.12 | 35,720 |
| 2025-02-12 | $3.09 | $3.09 | 37,543 |
| 2025-02-11 | $3.03 | $3.03 | 19,133 |
| 2025-02-10 | $3.09 | $3.09 | 47,701 |
| 2025-02-07 | $2.99 | $2.99 | 22,878 |
| 2025-02-06 | $2.85 | $2.85 | 35,817 |
| 2025-02-05 | $2.90 | $2.90 | 116,687 |
| 2025-02-04 | $3.13 | $3.13 | 113,171 |
| 2025-02-03 | $3.63 | $3.63 | 241,017 |
| 2025-01-31 | $2.85 | $2.85 | 29,541 |
| 2025-01-30 | $2.78 | $2.78 | 36,733 |
| 2025-01-29 | $2.80 | $2.80 | 37,075 |
| 2025-01-28 | $2.90 | $2.90 | 39,809 |
| 2025-01-27 | $2.83 | $2.83 | 54,705 |
| 2025-01-24 | $3.00 | $3.00 | 62,010 |
| 2025-01-23 | $3.30 | $3.30 | 119,986 |
| 2025-01-22 | $2.99 | $2.99 | 106,984 |
| 2025-01-21 | $2.85 | $2.85 | 252,257 |
| 2025-01-17 | $3.58 | $3.58 | 294,683 |
| 2025-01-16 | $2.80 | $2.80 | 123,169 |
| 2025-01-15 | $2.75 | $2.75 | 253,172 |
| 2025-01-14 | $2.70 | $2.70 | 209,659 |
| 2025-01-13 | $3.00 | $3.00 | 539,837 |
| 2025-01-10 | $2.03 | $2.03 | 876 |
| 2025-01-08 | $1.90 | $1.89 | 5,330 |
| 2025-01-07 | $1.76 | $1.76 | 1,208 |
| 2025-01-06 | $1.56 | $1.56 | 1,597 |
| 2025-01-03 | $1.56 | $1.55 | 263 |
| 2025-01-02 | $1.53 | $1.53 | 796 |