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
- 2024-11-08 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 | $1.37 | $1.37 | 148,300 |
| 2025-12-30 | $1.51 | $1.51 | 441,700 |
| 2025-12-29 | $1.25 | $1.25 | 70,500 |
| 2025-12-26 | $1.29 | $1.29 | 31,600 |
| 2025-12-24 | $1.31 | $1.31 | 17,800 |
| 2025-12-23 | $1.31 | $1.31 | 33,800 |
| 2025-12-22 | $1.33 | $1.33 | 61,400 |
| 2025-12-19 | $1.32 | $1.32 | 101,600 |
| 2025-12-18 | $1.38 | $1.38 | 99,900 |
| 2025-12-17 | $1.49 | $1.49 | 99,300 |
| 2025-12-16 | $1.63 | $1.63 | 90,400 |
| 2025-12-15 | $1.69 | $1.69 | 119,100 |
| 2025-12-12 | $1.68 | $1.68 | 196,800 |
| 2025-12-11 | $1.71 | $1.71 | 84,000 |
| 2025-12-10 | $1.70 | $1.70 | 90,200 |
| 2025-12-09 | $1.66 | $1.66 | 115,400 |
| 2025-12-08 | $1.68 | $1.68 | 483,900 |
| 2025-12-05 | $2.00 | $2.00 | 2,126,100 |
| 2025-12-04 | $2.24 | $2.24 | 1,737,300 |
| 2025-12-03 | $1.90 | $1.90 | 1,652,200 |
| 2025-12-02 | $1.91 | $1.91 | 61,300 |
| 2025-12-01 | $1.79 | $1.79 | 105,900 |
| 2025-11-28 | $1.67 | $1.67 | 30,100 |
| 2025-11-26 | $1.45 | $1.45 | 20,500 |
| 2025-11-25 | $1.52 | $1.52 | 10,200 |
| 2025-11-24 | $1.42 | $1.42 | 21,000 |
| 2025-11-21 | $1.39 | $1.39 | 31,200 |
| 2025-11-20 | $1.47 | $1.47 | 20,900 |
| 2025-11-19 | $1.49 | $1.49 | 16,700 |
| 2025-11-18 | $1.49 | $1.49 | 60,400 |
| 2025-11-17 | $1.72 | $1.72 | 13,800 |
| 2025-11-14 | $1.65 | $1.65 | 23,200 |
| 2025-11-13 | $1.71 | $1.71 | 47,900 |
| 2025-11-12 | $1.89 | $1.89 | 17,800 |
| 2025-11-11 | $1.83 | $1.83 | 27,200 |
| 2025-11-10 | $1.75 | $1.75 | 28,300 |
| 2025-11-07 | $1.77 | $1.77 | 30,200 |
| 2025-11-06 | $1.82 | $1.82 | 177,300 |
| 2025-11-05 | $1.75 | $1.75 | 48,600 |
| 2025-11-04 | $1.74 | $1.74 | 26,900 |
| 2025-11-03 | $1.79 | $1.79 | 60,500 |
| 2025-10-31 | $1.72 | $1.72 | 35,000 |
| 2025-10-30 | $1.72 | $1.72 | 45,200 |
| 2025-10-29 | $1.82 | $1.82 | 39,900 |
| 2025-10-28 | $1.83 | $1.83 | 95,100 |
| 2025-10-27 | $2.02 | $2.02 | 46,500 |
| 2025-10-24 | $2.07 | $2.07 | 45,600 |
| 2025-10-23 | $2.17 | $2.17 | 31,800 |
| 2025-10-22 | $2.10 | $2.10 | 85,500 |
| 2025-10-21 | $2.23 | $2.23 | 82,700 |
| 2025-10-20 | $2.29 | $2.29 | 30,700 |
| 2025-10-17 | $2.28 | $2.28 | 54,200 |
| 2025-10-16 | $2.31 | $2.31 | 60,100 |
| 2025-10-15 | $2.46 | $2.46 | 46,600 |
| 2025-10-14 | $2.38 | $2.38 | 74,400 |
| 2025-10-13 | $2.35 | $2.35 | 66,400 |
| 2025-10-10 | $2.34 | $2.34 | 78,500 |
| 2025-10-09 | $2.52 | $2.52 | 176,800 |
| 2025-10-08 | $2.84 | $2.84 | 721,700 |
| 2025-10-07 | $2.37 | $2.37 | 199,200 |
| 2025-10-06 | $2.13 | $2.13 | 162,700 |
| 2025-10-03 | $2.37 | $2.37 | 91,600 |
| 2025-10-02 | $2.49 | $2.49 | 65,300 |
| 2025-10-01 | $2.59 | $2.59 | 24,900 |
| 2025-09-30 | $2.39 | $2.39 | 48,200 |
| 2025-09-29 | $2.46 | $2.46 | 27,700 |
| 2025-09-26 | $2.41 | $2.41 | 16,000 |
| 2025-09-25 | $2.42 | $2.42 | 40,500 |
| 2025-09-24 | $2.42 | $2.42 | 108,200 |
| 2025-09-23 | $2.47 | $2.47 | 119,100 |
| 2025-09-22 | $2.48 | $2.48 | 165,800 |
| 2025-09-19 | $2.63 | $2.63 | 71,200 |
| 2025-09-18 | $2.75 | $2.75 | 151,700 |
| 2025-09-17 | $2.73 | $2.73 | 153,200 |
| 2025-09-16 | $2.90 | $2.90 | 263,400 |
| 2025-09-15 | $2.67 | $2.67 | 3,924,100 |
| 2025-09-12 | $2.62 | $2.62 | 84,400 |
| 2025-09-11 | $2.56 | $2.56 | 194,800 |
| 2025-09-10 | $2.46 | $2.46 | 241,200 |
| 2025-09-09 | $2.77 | $2.77 | 746,100 |
| 2025-09-08 | $2.26 | $2.26 | 100,500 |
| 2025-09-05 | $2.32 | $2.32 | 62,800 |
| 2025-09-04 | $2.27 | $2.27 | 124,400 |
| 2025-09-03 | $2.25 | $2.25 | 213,000 |
| 2025-09-02 | $2.24 | $2.24 | 177,200 |
| 2025-08-29 | $2.30 | $2.30 | 199,400 |
| 2025-08-28 | $2.53 | $2.53 | 608,900 |
| 2025-08-27 | $2.64 | $2.64 | 22,961,400 |
| 2025-08-26 | $2.21 | $2.21 | 599,500 |
| 2025-08-25 | $2.48 | $2.48 | 49,600 |
| 2025-08-22 | $2.40 | $2.40 | 58,800 |
| 2025-08-21 | $2.52 | $2.52 | 35,700 |
| 2025-08-20 | $2.41 | $2.41 | 81,700 |
| 2025-08-19 | $2.52 | $2.52 | 101,300 |
| 2025-08-18 | $2.56 | $2.56 | 67,600 |
| 2025-08-15 | $2.40 | $2.40 | 69,100 |
| 2025-08-14 | $2.41 | $2.41 | 151,500 |
| 2025-08-13 | $2.63 | $2.63 | 374,600 |
| 2025-08-12 | $2.67 | $2.67 | 57,800 |
| 2025-08-11 | $2.71 | $2.71 | 185,300 |
| 2025-08-08 | $2.83 | $2.83 | 225,100 |
| 2025-08-07 | $2.72 | $2.72 | 157,100 |
| 2025-08-06 | $2.64 | $2.64 | 509,390 |
| 2025-08-05 | $3.59 | $3.59 | 204,390 |
| 2025-08-04 | $3.22 | $3.22 | 108,700 |
| 2025-08-01 | $3.10 | $3.10 | 839,230 |
| 2025-07-31 | $3.30 | $3.30 | 384,970 |
| 2025-07-30 | $3.70 | $3.70 | 87,270 |
| 2025-07-29 | $4.02 | $4.02 | 365,490 |
| 2025-07-28 | $4.36 | $4.36 | 298,110 |
| 2025-07-25 | $4.97 | $4.97 | 642,430 |
| 2025-07-24 | $4.40 | $4.40 | 334,070 |
| 2025-07-23 | $4.10 | $4.10 | 581,270 |
| 2025-07-22 | $4.55 | $4.55 | 2,319,000 |
| 2025-07-21 | $4.03 | $4.03 | 13,749,650 |
| 2025-07-18 | $4.34 | $4.34 | 256,670 |
| 2025-07-17 | $3.70 | $3.70 | 55,310 |
| 2025-07-16 | $3.86 | $3.86 | 63,930 |
| 2025-07-15 | $3.89 | $3.89 | 332,820 |
| 2025-07-14 | $3.33 | $3.33 | 28,010 |
| 2025-07-11 | $3.39 | $3.39 | 26,870 |
| 2025-07-10 | $3.40 | $3.40 | 32,920 |
| 2025-07-09 | $3.45 | $3.45 | 21,830 |
| 2025-07-08 | $3.50 | $3.50 | 51,040 |
| 2025-07-07 | $3.46 | $3.46 | 23,240 |
| 2025-07-03 | $3.60 | $3.60 | 32,020 |
| 2025-07-02 | $3.54 | $3.54 | 34,070 |
| 2025-07-01 | $3.44 | $3.44 | 46,680 |
| 2025-06-30 | $3.55 | $3.55 | 40,440 |
| 2025-06-27 | $3.64 | $3.64 | 37,560 |
| 2025-06-26 | $3.70 | $3.70 | 47,170 |
| 2025-06-25 | $3.70 | $3.70 | 35,390 |
| 2025-06-24 | $3.62 | $3.62 | 41,820 |
| 2025-06-23 | $3.61 | $3.61 | 87,730 |
| 2025-06-20 | $3.56 | $3.56 | 260,860 |
| 2025-06-18 | $3.36 | $3.36 | 43,120 |
| 2025-06-17 | $3.48 | $3.48 | 26,810 |
| 2025-06-16 | $3.56 | $3.56 | 48,080 |
| 2025-06-13 | $3.56 | $3.56 | 56,780 |
| 2025-06-12 | $3.93 | $3.93 | 54,210 |
| 2025-06-11 | $4.03 | $4.03 | 62,130 |
| 2025-06-10 | $4.19 | $4.19 | 78,770 |
| 2025-06-09 | $4.33 | $4.33 | 796,210 |
| 2025-06-06 | $4.20 | $4.20 | 167,620 |
| 2025-06-05 | $4.50 | $4.50 | 68,030 |
| 2025-06-04 | $4.71 | $4.71 | 85,870 |
| 2025-06-03 | $4.90 | $4.90 | 68,070 |
| 2025-06-02 | $4.72 | $4.72 | 83,650 |
| 2025-05-30 | $4.86 | $4.86 | 122,520 |
| 2025-05-29 | $5.20 | $5.20 | 239,780 |
| 2025-05-28 | $5.09 | $5.09 | 351,500 |
| 2025-05-27 | $5.47 | $5.47 | 4,323,300 |
| 2025-05-23 | $5.11 | $5.11 | 13,470,880 |
| 2025-05-22 | $3.94 | $3.94 | 196,590 |
| 2025-05-21 | $4.34 | $4.34 | 276,080 |
| 2025-05-20 | $5.21 | $5.21 | 227,950 |
| 2025-05-19 | $6.12 | $6.12 | 347,360 |
| 2025-05-16 | $5.33 | $5.33 | 733,450 |
| 2025-05-15 | $7.06 | $7.06 | 693,170 |
| 2025-05-14 | $7.80 | $7.80 | 14,684,160 |
| 2025-05-13 | $5.70 | $5.70 | 3,713,940 |
| 2025-05-12 | $13.10 | $13.10 | 29,591,460 |
| 2025-05-09 | $3.35 | $3.35 | 7,542,270 |
| 2025-05-08 | $3.26 | $3.26 | 3,652,350 |
| 2025-05-07 | $4.01 | $4.01 | 26,591,790 |
| 2025-05-06 | $1.93 | $1.93 | 218,410 |
| 2025-05-05 | $1.96 | $1.96 | 255,820 |
| 2025-05-02 | $2.06 | $2.06 | 242,820 |
| 2025-05-01 | $2.19 | $2.19 | 26,110 |
| 2025-04-30 | $2.06 | $2.06 | 9,050 |
| 2025-04-29 | $2.11 | $2.11 | 52,420 |
| 2025-04-28 | $2.03 | $2.03 | 329,730 |
| 2025-04-25 | $1.92 | $1.92 | 10,280 |
| 2025-04-24 | $1.93 | $1.93 | 7,860 |
| 2025-04-23 | $1.94 | $1.94 | 26,500 |
| 2025-04-22 | $1.95 | $1.95 | 13,020 |
| 2025-04-21 | $1.86 | $1.86 | 32,710 |
| 2025-04-17 | $2.17 | $2.17 | 120,800 |
| 2025-04-16 | $2.12 | $2.12 | 11,690 |
| 2025-04-15 | $2.24 | $2.24 | 15,960 |
| 2025-04-14 | $2.27 | $2.27 | 53,830 |
| 2025-04-11 | $2.04 | $2.04 | 12,770 |
| 2025-04-10 | $2.04 | $2.04 | 4,000 |
| 2025-04-09 | $1.94 | $1.94 | 20,450 |
| 2025-04-08 | $1.97 | $1.97 | 12,180 |
| 2025-04-07 | $1.91 | $1.91 | 32,830 |
| 2025-04-04 | $2.02 | $2.02 | 21,640 |
| 2025-04-03 | $2.00 | $2.00 | 17,460 |
| 2025-04-02 | $2.24 | $2.24 | 16,060 |
| 2025-04-01 | $2.10 | $2.10 | 27,610 |
| 2025-03-31 | $2.11 | $2.11 | 32,440 |
| 2025-03-28 | $2.34 | $2.34 | 30,910 |
| 2025-03-27 | $2.43 | $2.43 | 24,020 |
| 2025-03-26 | $2.32 | $2.32 | 53,190 |
| 2025-03-25 | $2.60 | $2.60 | 108,580 |
| 2025-03-24 | $3.00 | $3.00 | 85,510 |
| 2025-03-21 | $3.41 | $3.41 | 65,950 |
| 2025-03-20 | $3.75 | $3.75 | 1,004,570 |
| 2025-03-19 | $3.70 | $3.70 | 217,240 |
| 2025-03-18 | $3.42 | $3.42 | 245,440 |
| 2025-03-17 | $3.50 | $3.50 | 6,670 |
| 2025-03-14 | $3.76 | $3.76 | 7,430 |
| 2025-03-13 | $3.62 | $3.62 | 10,680 |
| 2025-03-12 | $3.65 | $3.65 | 3,020 |
| 2025-03-11 | $3.53 | $3.53 | 5,870 |
| 2025-03-10 | $3.88 | $3.88 | 20,460 |
| 2025-03-07 | $3.80 | $3.80 | 4,200 |
| 2025-03-06 | $3.72 | $3.72 | 15,130 |
| 2025-03-05 | $3.89 | $3.89 | 111,330 |
| 2025-03-04 | $3.78 | $3.78 | 21,740 |
| 2025-03-03 | $3.40 | $3.40 | 16,730 |
| 2025-02-28 | $3.90 | $3.90 | 20,310 |
| 2025-02-27 | $4.03 | $4.03 | 25,050 |
| 2025-02-26 | $3.90 | $3.90 | 10,880 |
| 2025-02-25 | $3.90 | $3.90 | 21,640 |
| 2025-02-24 | $4.11 | $4.11 | 24,560 |
| 2025-02-21 | $4.30 | $4.30 | 9,380 |
| 2025-02-20 | $4.32 | $4.32 | 12,460 |
| 2025-02-19 | $4.60 | $4.60 | 18,440 |
| 2025-02-18 | $4.78 | $4.78 | 9,050 |
| 2025-02-14 | $4.72 | $4.72 | 21,640 |
| 2025-02-13 | $4.49 | $4.49 | 18,810 |
| 2025-02-12 | $4.42 | $4.42 | 8,700 |
| 2025-02-11 | $4.49 | $4.49 | 19,540 |
| 2025-02-10 | $4.72 | $4.72 | 46,060 |
| 2025-02-07 | $5.33 | $5.33 | 12,280 |
| 2025-02-06 | $5.50 | $5.50 | 9,950 |
| 2025-02-05 | $5.48 | $5.48 | 22,770 |
| 2025-02-04 | $5.53 | $5.53 | 11,840 |
| 2025-02-03 | $5.79 | $5.79 | 93,840 |
| 2025-01-31 | $5.68 | $5.68 | 22,040 |
| 2025-01-30 | $5.86 | $5.86 | 21,590 |
| 2025-01-29 | $5.77 | $5.77 | 12,200 |
| 2025-01-28 | $5.96 | $5.96 | 10,520 |
| 2025-01-27 | $5.69 | $5.69 | 22,080 |
| 2025-01-24 | $5.73 | $5.73 | 45,860 |
| 2025-01-23 | $6.00 | $6.00 | 20,660 |
| 2025-01-22 | $5.83 | $5.83 | 18,580 |
| 2025-01-21 | $6.23 | $6.23 | 26,990 |
| 2025-01-17 | $6.61 | $6.61 | 42,020 |
| 2025-01-16 | $6.31 | $6.31 | 17,200 |
| 2025-01-15 | $6.21 | $6.21 | 37,980 |
| 2025-01-14 | $5.86 | $5.86 | 32,880 |
| 2025-01-13 | $5.79 | $5.79 | 57,490 |
| 2025-01-10 | $6.37 | $6.37 | 24,440 |
| 2025-01-08 | $6.51 | $6.51 | 37,010 |
| 2025-01-07 | $7.10 | $7.10 | 70,740 |
| 2025-01-06 | $7.50 | $7.50 | 34,740 |
| 2025-01-03 | $7.79 | $7.79 | 33,510 |
| 2025-01-02 | $7.35 | $7.35 | 45,200 |