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
- 2025-03-10 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 | $4.35 | $4.35 | 2,088 |
| 2025-12-30 | $4.00 | $4.00 | 1,360 |
| 2025-12-29 | $3.80 | $3.80 | 510 |
| 2025-12-26 | $3.60 | $3.60 | 801 |
| 2025-12-24 | $3.40 | $3.40 | 1,000 |
| 2025-12-23 | $3.55 | $3.55 | 1,199 |
| 2025-12-22 | $4.05 | $4.05 | 13,798 |
| 2025-12-19 | $3.30 | $3.30 | 1,500 |
| 2025-12-18 | $2.70 | $2.70 | 25,167 |
| 2025-12-17 | $1.95 | $1.95 | 14,805 |
| 2025-12-16 | $2.00 | $2.00 | 400 |
| 2025-12-15 | $2.03 | $2.03 | 200 |
| 2025-12-12 | $1.95 | $1.95 | 600 |
| 2025-12-11 | $1.93 | $1.93 | 3,830 |
| 2025-12-10 | $2.03 | $2.03 | 40,076 |
| 2025-12-09 | $1.90 | $1.90 | 1,609 |
| 2025-12-08 | $1.66 | $1.66 | 3,439 |
| 2025-12-05 | $1.64 | $1.64 | 0 |
| 2025-12-04 | $1.64 | $1.64 | 1,000 |
| 2025-12-03 | $1.81 | $1.81 | 33,362 |
| 2025-12-02 | $1.60 | $1.60 | 38,816 |
| 2025-12-01 | $1.70 | $1.70 | 180,780 |
| 2025-11-28 | $1.62 | $1.62 | 71,889 |
| 2025-11-26 | $1.60 | $1.60 | 119,705 |
| 2025-11-25 | $1.50 | $1.50 | 0 |
| 2025-11-24 | $1.50 | $1.50 | 200 |
| 2025-11-21 | $1.80 | $1.80 | 1,400 |
| 2025-11-20 | $1.80 | $1.80 | 0 |
| 2025-11-19 | $1.80 | $1.80 | 0 |
| 2025-11-18 | $1.80 | $1.80 | 0 |
| 2025-11-17 | $1.80 | $1.80 | 0 |
| 2025-11-14 | $1.80 | $1.80 | 1,679 |
| 2025-11-13 | $1.22 | $1.22 | 1,493 |
| 2025-11-12 | $2.02 | $2.02 | 3,028 |
| 2025-11-11 | $1.70 | $1.70 | 0 |
| 2025-11-10 | $1.70 | $1.70 | 1,055 |
| 2025-11-07 | $1.15 | $1.15 | 500 |
| 2025-11-06 | $1.20 | $1.20 | 2,600 |
| 2025-11-05 | $1.08 | $1.08 | 600 |
| 2025-11-04 | $1.10 | $1.10 | 4,800 |
| 2025-11-03 | $1.18 | $1.18 | 21,476 |
| 2025-10-31 | $1.02 | $1.02 | 7,780 |
| 2025-10-30 | $1.20 | $1.20 | 200 |
| 2025-10-29 | $1.23 | $1.23 | 300 |
| 2025-10-28 | $1.38 | $1.38 | 400 |
| 2025-10-27 | $1.36 | $1.36 | 500 |
| 2025-10-24 | $1.45 | $1.45 | 900 |
| 2025-10-23 | $0.97 | $0.97 | 1,142 |
| 2025-10-22 | $1.28 | $1.28 | 500 |
| 2025-10-21 | $1.53 | $1.53 | 600 |
| 2025-10-20 | $1.75 | $1.75 | 24,800 |
| 2025-10-17 | $1.95 | $1.95 | 522 |
| 2025-10-16 | $1.80 | $1.80 | 10,050 |
| 2025-10-15 | $1.70 | $1.70 | 7,148 |
| 2025-10-14 | $1.34 | $1.34 | 334,100 |
| 2025-10-13 | $1.25 | $1.25 | 634,499 |
| 2025-10-10 | $1.13 | $1.13 | 431,601 |
| 2025-10-09 | $1.10 | $1.10 | 4,963 |
| 2025-10-08 | $1.05 | $1.05 | 25,877 |
| 2025-10-07 | $1.00 | $1.00 | 8,101 |
| 2025-10-06 | $1.00 | $1.00 | 0 |
| 2025-10-03 | $1.00 | $1.00 | 10,050 |
| 2025-10-02 | $1.38 | $1.38 | 0 |
| 2025-10-01 | $1.38 | $1.38 | 8,050 |
| 2025-09-30 | $1.38 | $1.38 | 11,800 |
| 2025-09-29 | $1.50 | $1.50 | 215,200 |
| 2025-09-26 | $2.00 | $2.00 | 42,050 |
| 2025-09-25 | $0.98 | $0.98 | 50,000 |
| 2025-09-24 | $0.70 | $0.70 | 130,500 |
| 2025-09-23 | $0.50 | $0.50 | 35,000 |
| 2025-09-22 | $0.46 | $0.46 | 265,000 |
| 2025-09-19 | $0.52 | $0.52 | 10,000 |
| 2025-09-18 | $0.80 | $0.80 | 21,000 |
| 2025-09-17 | $0.66 | $0.66 | 35,000 |
| 2025-09-16 | $0.58 | $0.58 | 210,000 |
| 2025-09-15 | $0.60 | $0.60 | 20,000 |
| 2025-09-12 | $0.37 | $0.37 | 0 |
| 2025-09-11 | $0.37 | $0.37 | 0 |
| 2025-09-10 | $0.37 | $0.37 | 0 |
| 2025-09-09 | $0.37 | $0.37 | 0 |
| 2025-09-08 | $0.37 | $0.37 | 0 |
| 2025-09-05 | $0.37 | $0.37 | 0 |
| 2025-09-04 | $0.37 | $0.37 | 0 |
| 2025-09-03 | $0.37 | $0.37 | 0 |
| 2025-09-02 | $0.37 | $0.37 | 0 |
| 2025-08-29 | $0.37 | $0.37 | 0 |
| 2025-08-28 | $0.37 | $0.37 | 0 |
| 2025-08-27 | $0.37 | $0.37 | 0 |
| 2025-08-26 | $0.37 | $0.37 | 0 |
| 2025-08-25 | $0.37 | $0.37 | 0 |
| 2025-08-22 | $0.37 | $0.37 | 0 |
| 2025-08-21 | $0.37 | $0.37 | 0 |
| 2025-08-20 | $0.37 | $0.37 | 0 |
| 2025-08-19 | $0.37 | $0.37 | 0 |
| 2025-08-18 | $0.37 | $0.37 | 0 |
| 2025-08-15 | $0.37 | $0.37 | 0 |
| 2025-08-14 | $0.37 | $0.37 | 50,600 |
| 2025-08-13 | $0.26 | $0.26 | 22,470 |
| 2025-08-12 | $0.32 | $0.32 | 1,725 |
| 2025-08-11 | $0.20 | $0.20 | 0 |
| 2025-08-08 | $0.20 | $0.20 | 1,000 |
| 2025-08-07 | $0.29 | $0.29 | 11,500 |
| 2025-08-06 | $0.25 | $0.25 | 0 |
| 2025-08-05 | $0.25 | $0.25 | 0 |
| 2025-08-04 | $0.25 | $0.25 | 17,630 |
| 2025-08-01 | $0.24 | $0.24 | 0 |
| 2025-07-31 | $0.24 | $0.24 | 0 |
| 2025-07-30 | $0.24 | $0.24 | 2,500 |
| 2025-07-29 | $0.24 | $0.24 | 4,250 |
| 2025-07-28 | $0.26 | $0.26 | 1,725 |
| 2025-07-25 | $0.34 | $0.34 | 5,450 |
| 2025-07-24 | $0.15 | $0.15 | 3,070 |
| 2025-07-23 | $0.22 | $0.22 | 4,000 |
| 2025-07-22 | $0.30 | $0.30 | 440,500 |
| 2025-07-21 | $0.28 | $0.28 | 334,005 |
| 2025-07-18 | $0.24 | $0.24 | 87,000 |
| 2025-07-17 | $0.27 | $0.27 | 188,075 |
| 2025-07-16 | $0.22 | $0.22 | 595,575 |
| 2025-07-15 | $0.32 | $0.32 | 369,920 |
| 2025-07-14 | $0.35 | $0.35 | 4,160 |
| 2025-07-11 | $0.31 | $0.31 | 1,150 |
| 2025-07-10 | $0.26 | $0.26 | 28,000 |
| 2025-07-09 | $0.30 | $0.30 | 164,975 |
| 2025-07-08 | $0.32 | $0.32 | 470,010 |
| 2025-07-07 | $0.45 | $0.45 | 214,290 |
| 2025-07-03 | $1.01 | $1.01 | 65,205 |
| 2025-07-02 | $1.80 | $1.80 | 156,585 |
| 2025-07-01 | $1.94 | $1.94 | 42,805 |
| 2025-06-30 | $1.80 | $1.80 | 24,935 |
| 2025-06-27 | $1.80 | $1.80 | 450,750 |
| 2025-06-26 | $1.80 | $1.80 | 105,545 |
| 2025-06-25 | $2.08 | $2.08 | 229,575 |
| 2025-06-24 | $2.17 | $2.17 | 128,680 |
| 2025-06-23 | $2.20 | $2.20 | 384,025 |
| 2025-06-20 | $1.85 | $1.85 | 59,935 |
| 2025-06-18 | $1.80 | $1.80 | 7,800 |
| 2025-06-17 | $1.63 | $1.63 | 105,565 |
| 2025-06-16 | $1.66 | $1.66 | 492,405 |
| 2025-06-13 | $1.26 | $1.26 | 23,385 |
| 2025-06-12 | $0.48 | $0.48 | 228,500 |
| 2025-06-11 | $0.37 | $0.37 | 96,500 |
| 2025-06-10 | $0.37 | $0.37 | 186,500 |
| 2025-06-09 | $0.30 | $0.30 | 451,500 |
| 2025-06-06 | $0.40 | $0.40 | 0 |
| 2025-06-05 | $0.40 | $0.40 | 0 |
| 2025-06-04 | $0.40 | $0.40 | 0 |
| 2025-06-03 | $0.40 | $0.40 | 0 |
| 2025-06-02 | $0.40 | $0.40 | 0 |
| 2025-05-30 | $0.40 | $0.40 | 0 |
| 2025-05-29 | $0.40 | $0.40 | 2,500 |
| 2025-05-28 | $0.41 | $0.41 | 2,500 |
| 2025-05-27 | $0.38 | $0.38 | 66,930 |
| 2025-05-23 | $0.40 | $0.40 | 36,710 |
| 2025-05-22 | $0.47 | $0.47 | 146,720 |
| 2025-05-21 | $0.45 | $0.45 | 278,060 |
| 2025-05-20 | $0.40 | $0.40 | 143,060 |
| 2025-05-19 | $0.44 | $0.44 | 65,640 |
| 2025-05-16 | $0.48 | $0.48 | 149,600 |
| 2025-05-15 | $0.41 | $0.41 | 674,360 |
| 2025-05-14 | $0.41 | $0.41 | 543,875 |
| 2025-05-13 | $0.40 | $0.40 | 29,250 |
| 2025-05-12 | $0.39 | $0.39 | 316,540 |
| 2025-05-09 | $0.39 | $0.39 | 425,305 |
| 2025-05-08 | $0.38 | $0.38 | 570,500 |
| 2025-05-07 | $0.38 | $0.38 | 852,035 |
| 2025-05-06 | $0.36 | $0.36 | 299,235 |
| 2025-05-05 | $0.34 | $0.34 | 66,030 |
| 2025-05-02 | $0.28 | $0.28 | 50,005 |
| 2025-05-01 | $0.31 | $0.31 | 56,500 |
| 2025-04-30 | $0.29 | $0.29 | 97,835 |
| 2025-04-29 | $0.28 | $0.28 | 1,500 |
| 2025-04-28 | $0.30 | $0.30 | 2,000 |
| 2025-04-25 | $0.44 | $0.44 | 103,000 |
| 2025-04-24 | $0.33 | $0.33 | 132,510 |
| 2025-04-23 | $0.42 | $0.42 | 298,880 |
| 2025-04-22 | $0.40 | $0.40 | 128,300 |
| 2025-04-21 | $0.40 | $0.40 | 1,005,045 |
| 2025-04-17 | $0.35 | $0.35 | 208,330 |
| 2025-04-16 | $0.30 | $0.30 | 45,005 |
| 2025-04-15 | $0.34 | $0.34 | 0 |
| 2025-04-14 | $0.34 | $0.34 | 19,370 |
| 2025-04-11 | $0.32 | $0.32 | 221,745 |
| 2025-04-10 | $0.27 | $0.27 | 107,105 |
| 2025-04-09 | $0.23 | $0.23 | 50,000 |
| 2025-04-08 | $0.20 | $0.20 | 0 |
| 2025-04-07 | $0.20 | $0.20 | 1,500 |
| 2025-04-04 | $0.34 | $0.34 | 6,500 |
| 2025-04-03 | $0.35 | $0.35 | 6,000 |
| 2025-04-02 | $0.34 | $0.34 | 4,585 |
| 2025-04-01 | $0.33 | $0.33 | 24,915 |
| 2025-03-31 | $0.32 | $0.32 | 153,635 |
| 2025-03-28 | $0.30 | $0.30 | 73,845 |
| 2025-03-27 | $0.31 | $0.31 | 26,115 |
| 2025-03-26 | $0.28 | $0.28 | 104,725 |
| 2025-03-25 | $0.27 | $0.27 | 5,500 |
| 2025-03-24 | $0.35 | $0.35 | 11,890 |
| 2025-03-21 | $0.40 | $0.40 | 23,000 |
| 2025-03-20 | $0.54 | $0.54 | 0 |
| 2025-03-19 | $0.54 | $0.54 | 9,000 |
| 2025-03-18 | $0.54 | $0.54 | 16,550 |
| 2025-03-17 | $0.70 | $0.70 | 0 |
| 2025-03-14 | $0.70 | $0.70 | 0 |
| 2025-03-13 | $0.70 | $0.70 | 68,500 |
| 2025-03-12 | $0.76 | $0.76 | 65,050 |
| 2025-03-11 | $0.64 | $0.64 | 500 |
| 2025-03-10 | $0.60 | $0.60 | 15,000 |