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
- 2018-10-29 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 | $7.56 | $7.56 | 352,367 |
| 2025-12-30 | $7.71 | $7.71 | 289,900 |
| 2025-12-29 | $7.70 | $7.70 | 1,225,100 |
| 2025-12-26 | $8.61 | $8.61 | 130,700 |
| 2025-12-24 | $8.27 | $8.27 | 100,833 |
| 2025-12-23 | $8.46 | $8.46 | 371,333 |
| 2025-12-22 | $8.34 | $8.34 | 506,733 |
| 2025-12-19 | $9.06 | $9.06 | 867,900 |
| 2025-12-18 | $9.58 | $9.58 | 1,857,867 |
| 2025-12-17 | $14.10 | $14.10 | 1,771,600 |
| 2025-12-16 | $13.60 | $13.60 | 1,341,900 |
| 2025-12-15 | $11.04 | $11.04 | 904,667 |
| 2025-12-12 | $11.16 | $11.16 | 2,773,167 |
| 2025-12-11 | $8.09 | $8.09 | 69,300 |
| 2025-12-10 | $8.00 | $8.00 | 69,833 |
| 2025-12-09 | $8.10 | $8.10 | 85,233 |
| 2025-12-08 | $7.68 | $7.68 | 127,367 |
| 2025-12-05 | $8.19 | $8.19 | 422,733 |
| 2025-12-04 | $7.98 | $7.98 | 173,900 |
| 2025-12-03 | $7.32 | $7.32 | 204,133 |
| 2025-12-02 | $6.99 | $6.99 | 81,300 |
| 2025-12-01 | $7.32 | $7.32 | 111,367 |
| 2025-11-28 | $6.85 | $6.85 | 42,167 |
| 2025-11-26 | $6.84 | $6.84 | 70,567 |
| 2025-11-25 | $6.48 | $6.48 | 61,000 |
| 2025-11-24 | $6.45 | $6.45 | 135,800 |
| 2025-11-21 | $6.38 | $6.38 | 93,833 |
| 2025-11-20 | $5.85 | $5.85 | 345,967 |
| 2025-11-19 | $5.73 | $5.73 | 286,233 |
| 2025-11-18 | $5.85 | $5.85 | 143,667 |
| 2025-11-17 | $6.00 | $6.00 | 263,100 |
| 2025-11-14 | $6.18 | $6.18 | 504,633 |
| 2025-11-13 | $7.74 | $7.74 | 142,200 |
| 2025-11-12 | $8.34 | $8.34 | 75,000 |
| 2025-11-11 | $8.46 | $8.46 | 75,000 |
| 2025-11-10 | $8.82 | $8.82 | 201,333 |
| 2025-11-07 | $8.00 | $8.00 | 163,300 |
| 2025-11-06 | $7.29 | $7.29 | 147,467 |
| 2025-11-05 | $8.55 | $8.55 | 72,967 |
| 2025-11-04 | $8.01 | $8.01 | 99,833 |
| 2025-11-03 | $8.40 | $8.40 | 172,300 |
| 2025-10-31 | $8.46 | $8.46 | 69,900 |
| 2025-10-30 | $8.25 | $8.25 | 115,900 |
| 2025-10-29 | $8.58 | $8.58 | 79,367 |
| 2025-10-28 | $8.46 | $8.46 | 91,333 |
| 2025-10-27 | $8.60 | $8.60 | 75,433 |
| 2025-10-24 | $8.70 | $8.70 | 65,400 |
| 2025-10-23 | $8.79 | $8.79 | 155,467 |
| 2025-10-22 | $8.04 | $8.04 | 177,800 |
| 2025-10-21 | $8.58 | $8.58 | 72,233 |
| 2025-10-20 | $8.94 | $8.94 | 114,700 |
| 2025-10-17 | $8.61 | $8.61 | 386,000 |
| 2025-10-16 | $9.36 | $9.36 | 169,400 |
| 2025-10-15 | $10.00 | $10.00 | 269,667 |
| 2025-10-14 | $9.43 | $9.43 | 131,500 |
| 2025-10-13 | $9.72 | $9.72 | 124,767 |
| 2025-10-10 | $9.00 | $9.00 | 197,833 |
| 2025-10-09 | $9.94 | $9.94 | 227,333 |
| 2025-10-08 | $9.78 | $9.78 | 139,967 |
| 2025-10-07 | $9.65 | $9.65 | 345,667 |
| 2025-10-06 | $9.42 | $9.42 | 300,233 |
| 2025-10-03 | $9.09 | $9.09 | 386,100 |
| 2025-10-02 | $9.39 | $9.39 | 278,633 |
| 2025-10-01 | $8.73 | $8.73 | 1,253,200 |
| 2025-09-30 | $8.37 | $8.37 | 662,867 |
| 2025-09-29 | $9.66 | $9.66 | 1,155,200 |
| 2025-09-26 | $7.05 | $7.05 | 206,733 |
| 2025-09-25 | $7.61 | $7.61 | 188,800 |
| 2025-09-24 | $8.17 | $8.17 | 204,433 |
| 2025-09-23 | $7.89 | $7.89 | 248,433 |
| 2025-09-22 | $7.47 | $7.47 | 181,300 |
| 2025-09-19 | $7.80 | $7.80 | 395,733 |
| 2025-09-18 | $7.82 | $7.82 | 231,467 |
| 2025-09-17 | $7.47 | $7.47 | 124,167 |
| 2025-09-16 | $7.63 | $7.63 | 195,900 |
| 2025-09-15 | $7.08 | $7.08 | 220,933 |
| 2025-09-12 | $7.22 | $7.22 | 271,900 |
| 2025-09-11 | $7.74 | $7.74 | 381,200 |
| 2025-09-10 | $8.58 | $8.58 | 332,733 |
| 2025-09-09 | $9.27 | $9.27 | 430,067 |
| 2025-09-08 | $8.82 | $8.82 | 182,000 |
| 2025-09-05 | $8.55 | $8.55 | 167,600 |
| 2025-09-04 | $8.40 | $8.40 | 145,600 |
| 2025-09-03 | $8.22 | $8.22 | 261,467 |
| 2025-09-02 | $8.76 | $8.76 | 394,067 |
| 2025-08-29 | $9.90 | $9.90 | 382,667 |
| 2025-08-28 | $10.11 | $10.11 | 1,029,967 |
| 2025-08-27 | $9.61 | $9.61 | 604,767 |
| 2025-08-26 | $9.47 | $9.47 | 693,400 |
| 2025-08-25 | $8.97 | $8.97 | 298,567 |
| 2025-08-22 | $8.46 | $8.46 | 246,333 |
| 2025-08-21 | $8.58 | $8.58 | 275,000 |
| 2025-08-20 | $7.83 | $7.83 | 316,367 |
| 2025-08-19 | $7.50 | $7.50 | 570,967 |
| 2025-08-18 | $8.70 | $8.70 | 645,300 |
| 2025-08-15 | $7.97 | $7.97 | 587,467 |
| 2025-08-14 | $8.81 | $8.81 | 784,400 |
| 2025-08-13 | $9.24 | $9.24 | 955,267 |
| 2025-08-12 | $8.16 | $8.16 | 1,076,900 |
| 2025-08-11 | $8.28 | $8.28 | 1,703,933 |
| 2025-08-08 | $6.12 | $6.12 | 556,433 |
| 2025-08-07 | $5.37 | $5.37 | 2,011,400 |
| 2025-08-06 | $5.04 | $5.04 | 411,667 |
| 2025-08-05 | $5.76 | $5.76 | 723,967 |
| 2025-08-04 | $4.95 | $4.95 | 460,900 |
| 2025-08-01 | $4.27 | $4.27 | 315,200 |
| 2025-07-31 | $4.05 | $4.05 | 273,767 |
| 2025-07-30 | $4.20 | $4.20 | 161,000 |
| 2025-07-29 | $4.17 | $4.17 | 185,300 |
| 2025-07-28 | $4.42 | $4.42 | 532,467 |
| 2025-07-25 | $4.31 | $4.31 | 292,967 |
| 2025-07-24 | $3.81 | $3.81 | 139,367 |
| 2025-07-23 | $3.75 | $3.75 | 144,033 |
| 2025-07-22 | $3.51 | $3.51 | 477,900 |
| 2025-07-21 | $3.72 | $3.72 | 226,000 |
| 2025-07-18 | $3.00 | $3.00 | 95,367 |
| 2025-07-17 | $3.02 | $3.02 | 103,200 |
| 2025-07-16 | $3.00 | $3.00 | 297,900 |
| 2025-07-15 | $3.00 | $3.00 | 180,967 |
| 2025-07-14 | $3.35 | $3.35 | 170,967 |
| 2025-07-11 | $3.45 | $3.45 | 170,467 |
| 2025-07-10 | $3.66 | $3.66 | 814,467 |
| 2025-07-09 | $3.00 | $3.00 | 272,600 |
| 2025-07-08 | $2.91 | $2.91 | 311,600 |
| 2025-07-07 | $2.50 | $2.50 | 50,167 |
| 2025-07-03 | $2.51 | $2.51 | 39,200 |
| 2025-07-02 | $2.49 | $2.49 | 51,900 |
| 2025-07-01 | $2.46 | $2.46 | 176,633 |
| 2025-06-30 | $2.53 | $2.53 | 114,433 |
| 2025-06-27 | $2.40 | $2.40 | 120,733 |
| 2025-06-26 | $2.49 | $2.49 | 232,667 |
| 2025-06-25 | $2.52 | $2.52 | 214,900 |
| 2025-06-24 | $2.35 | $2.35 | 167,767 |
| 2025-06-23 | $2.33 | $2.33 | 88,133 |
| 2025-06-20 | $2.40 | $2.40 | 170,800 |
| 2025-06-18 | $2.47 | $2.47 | 262,500 |
| 2025-06-17 | $2.48 | $2.48 | 58,800 |
| 2025-06-16 | $2.53 | $2.53 | 98,400 |
| 2025-06-13 | $2.37 | $2.37 | 183,200 |
| 2025-06-12 | $2.47 | $2.47 | 128,533 |
| 2025-06-11 | $2.51 | $2.51 | 84,733 |
| 2025-06-10 | $2.56 | $2.56 | 57,233 |
| 2025-06-09 | $2.63 | $2.63 | 48,167 |
| 2025-06-06 | $2.64 | $2.64 | 74,367 |
| 2025-06-05 | $2.55 | $2.55 | 67,533 |
| 2025-06-04 | $2.58 | $2.58 | 320,367 |
| 2025-06-03 | $2.46 | $2.46 | 73,333 |
| 2025-06-02 | $2.48 | $2.48 | 145,700 |
| 2025-05-30 | $2.49 | $2.49 | 208,900 |
| 2025-05-29 | $2.63 | $2.63 | 34,200 |
| 2025-05-28 | $2.69 | $2.69 | 74,967 |
| 2025-05-27 | $2.67 | $2.67 | 183,033 |
| 2025-05-23 | $2.57 | $2.57 | 71,133 |
| 2025-05-22 | $2.53 | $2.53 | 56,133 |
| 2025-05-21 | $2.51 | $2.51 | 91,667 |
| 2025-05-20 | $2.63 | $2.63 | 75,900 |
| 2025-05-19 | $2.56 | $2.56 | 77,967 |
| 2025-05-16 | $2.50 | $2.50 | 137,133 |
| 2025-05-15 | $2.65 | $2.65 | 228,133 |
| 2025-05-14 | $2.65 | $2.65 | 128,200 |
| 2025-05-13 | $2.61 | $2.61 | 137,000 |
| 2025-05-12 | $2.47 | $2.47 | 231,833 |
| 2025-05-09 | $2.52 | $2.52 | 410,700 |
| 2025-05-08 | $2.68 | $2.68 | 167,000 |
| 2025-05-07 | $2.56 | $2.56 | 133,767 |
| 2025-05-06 | $2.62 | $2.62 | 162,167 |
| 2025-05-05 | $2.80 | $2.80 | 99,167 |
| 2025-05-02 | $2.88 | $2.88 | 116,367 |
| 2025-05-01 | $2.94 | $2.94 | 1,033,367 |
| 2025-04-30 | $3.23 | $3.23 | 441,500 |
| 2025-04-29 | $2.70 | $2.70 | 199,233 |
| 2025-04-28 | $2.66 | $2.66 | 135,500 |
| 2025-04-25 | $2.86 | $2.86 | 384,833 |
| 2025-04-24 | $2.92 | $2.92 | 447,933 |
| 2025-04-23 | $2.72 | $2.72 | 80,567 |
| 2025-04-22 | $2.66 | $2.66 | 76,533 |
| 2025-04-21 | $2.56 | $2.56 | 173,633 |
| 2025-04-17 | $2.94 | $2.94 | 234,667 |
| 2025-04-16 | $2.53 | $2.53 | 160,700 |
| 2025-04-15 | $2.43 | $2.43 | 125,533 |
| 2025-04-14 | $2.37 | $2.37 | 79,367 |
| 2025-04-11 | $2.40 | $2.40 | 143,367 |
| 2025-04-10 | $2.28 | $2.28 | 126,800 |
| 2025-04-09 | $2.25 | $2.25 | 199,867 |
| 2025-04-08 | $2.21 | $2.21 | 353,233 |
| 2025-04-07 | $2.22 | $2.22 | 224,900 |
| 2025-04-04 | $2.31 | $2.31 | 486,567 |
| 2025-04-03 | $2.55 | $2.55 | 155,533 |
| 2025-04-02 | $2.67 | $2.67 | 81,367 |
| 2025-04-01 | $2.72 | $2.72 | 85,167 |
| 2025-03-31 | $2.73 | $2.73 | 188,067 |
| 2025-03-28 | $3.00 | $3.00 | 178,233 |
| 2025-03-27 | $2.98 | $2.98 | 200,900 |
| 2025-03-26 | $2.64 | $2.64 | 566,333 |
| 2025-03-25 | $2.68 | $2.68 | 178,300 |
| 2025-03-24 | $2.72 | $2.72 | 170,767 |
| 2025-03-21 | $2.70 | $2.70 | 197,767 |
| 2025-03-20 | $2.84 | $2.84 | 96,067 |
| 2025-03-19 | $2.96 | $2.96 | 130,767 |
| 2025-03-18 | $2.93 | $2.93 | 93,100 |
| 2025-03-17 | $2.92 | $2.92 | 229,267 |
| 2025-03-14 | $2.81 | $2.81 | 208,667 |
| 2025-03-13 | $2.76 | $2.76 | 141,000 |
| 2025-03-12 | $2.94 | $2.94 | 227,567 |
| 2025-03-11 | $2.88 | $2.88 | 185,400 |
| 2025-03-10 | $2.97 | $2.97 | 328,500 |
| 2025-03-07 | $3.03 | $3.03 | 271,267 |
| 2025-03-06 | $3.12 | $3.12 | 212,833 |
| 2025-03-05 | $3.33 | $3.33 | 523,300 |
| 2025-03-04 | $3.15 | $3.15 | 555,167 |
| 2025-03-03 | $3.54 | $3.54 | 235,667 |
| 2025-02-28 | $3.93 | $3.93 | 85,100 |
| 2025-02-27 | $3.99 | $3.99 | 53,533 |
| 2025-02-26 | $3.96 | $3.96 | 78,033 |
| 2025-02-25 | $3.93 | $3.93 | 125,500 |
| 2025-02-24 | $4.18 | $4.18 | 70,233 |
| 2025-02-21 | $4.23 | $4.23 | 176,567 |
| 2025-02-20 | $4.26 | $4.26 | 180,867 |
| 2025-02-19 | $4.17 | $4.17 | 250,100 |
| 2025-02-18 | $4.26 | $4.26 | 246,433 |
| 2025-02-14 | $4.44 | $4.44 | 135,467 |
| 2025-02-13 | $4.50 | $4.50 | 207,967 |
| 2025-02-12 | $4.35 | $4.35 | 83,467 |
| 2025-02-11 | $4.34 | $4.34 | 151,700 |
| 2025-02-10 | $4.65 | $4.65 | 143,100 |
| 2025-02-07 | $4.80 | $4.80 | 555,800 |
| 2025-02-06 | $4.89 | $4.89 | 616,633 |
| 2025-02-05 | $4.95 | $4.95 | 581,433 |
| 2025-02-04 | $4.47 | $4.47 | 504,233 |
| 2025-02-03 | $3.84 | $3.84 | 273,133 |
| 2025-01-31 | $3.96 | $3.96 | 275,800 |
| 2025-01-30 | $4.26 | $4.26 | 188,333 |
| 2025-01-29 | $3.80 | $3.80 | 142,067 |
| 2025-01-28 | $3.75 | $3.75 | 258,533 |
| 2025-01-27 | $3.81 | $3.81 | 162,433 |
| 2025-01-24 | $3.93 | $3.93 | 471,467 |
| 2025-01-23 | $3.93 | $3.93 | 385,767 |
| 2025-01-22 | $4.17 | $4.17 | 177,867 |
| 2025-01-21 | $4.47 | $4.47 | 129,233 |
| 2025-01-17 | $4.53 | $4.53 | 199,167 |
| 2025-01-16 | $4.11 | $4.11 | 113,400 |
| 2025-01-15 | $4.13 | $4.13 | 95,967 |
| 2025-01-14 | $4.11 | $4.11 | 211,733 |
| 2025-01-13 | $4.29 | $4.29 | 149,700 |
| 2025-01-10 | $4.35 | $4.35 | 351,667 |
| 2025-01-08 | $4.44 | $4.44 | 294,600 |
| 2025-01-07 | $4.86 | $4.86 | 169,533 |
| 2025-01-06 | $4.89 | $4.89 | 223,833 |
| 2025-01-03 | $4.83 | $4.83 | 145,333 |
| 2025-01-02 | $4.92 | $4.92 | 442,900 |