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
- 2023-07-14 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 | $5.20 | $5.20 | 2,370 |
| 2025-12-30 | $5.15 | $5.15 | 2,900 |
| 2025-12-29 | $5.18 | $5.18 | 1,800 |
| 2025-12-26 | $5.16 | $5.16 | 2,500 |
| 2025-12-24 | $5.22 | $5.22 | 2,200 |
| 2025-12-23 | $4.99 | $4.99 | 2,100 |
| 2025-12-22 | $5.04 | $5.04 | 2,500 |
| 2025-12-19 | $5.07 | $5.07 | 2,150 |
| 2025-12-18 | $4.91 | $4.91 | 2,156 |
| 2025-12-17 | $4.99 | $4.99 | 2,220 |
| 2025-12-16 | $4.40 | $4.40 | 2,518 |
| 2025-12-15 | $5.38 | $5.38 | 2,500 |
| 2025-12-12 | $5.47 | $5.47 | 2,868 |
| 2025-12-11 | $4.75 | $4.75 | 2,400 |
| 2025-12-10 | $4.78 | $4.78 | 2,256 |
| 2025-12-09 | $4.92 | $4.92 | 2,480 |
| 2025-12-08 | $4.94 | $4.94 | 2,300 |
| 2025-12-05 | $4.89 | $4.89 | 2,400 |
| 2025-12-04 | $4.91 | $4.91 | 2,340 |
| 2025-12-03 | $4.83 | $4.83 | 2,338 |
| 2025-12-02 | $4.90 | $4.90 | 2,662 |
| 2025-12-01 | $4.79 | $4.79 | 2,230 |
| 2025-11-28 | $4.81 | $4.81 | 2,150 |
| 2025-11-26 | $4.75 | $4.75 | 2,300 |
| 2025-11-25 | $4.50 | $4.50 | 2,065 |
| 2025-11-24 | $4.85 | $4.85 | 2,188 |
| 2025-11-21 | $4.85 | $4.85 | 2,512 |
| 2025-11-20 | $4.97 | $4.97 | 2,418 |
| 2025-11-19 | $5.10 | $5.10 | 2,692 |
| 2025-11-18 | $5.10 | $5.10 | 2,200 |
| 2025-11-17 | $5.09 | $5.09 | 2,100 |
| 2025-11-14 | $5.13 | $5.13 | 2,500 |
| 2025-11-13 | $5.11 | $5.11 | 2,800 |
| 2025-11-12 | $4.65 | $4.65 | 2,662 |
| 2025-11-11 | $5.32 | $5.32 | 2,438 |
| 2025-11-10 | $5.26 | $5.26 | 2,200 |
| 2025-11-07 | $5.31 | $5.31 | 2,600 |
| 2025-11-06 | $5.30 | $5.30 | 2,100 |
| 2025-11-05 | $5.30 | $5.30 | 2,400 |
| 2025-11-04 | $5.29 | $5.29 | 2,010 |
| 2025-11-03 | $5.31 | $5.31 | 2,362 |
| 2025-10-31 | $5.31 | $5.31 | 2,100 |
| 2025-10-30 | $5.53 | $5.53 | 2,712 |
| 2025-10-29 | $5.52 | $5.52 | 2,600 |
| 2025-10-28 | $5.27 | $5.27 | 2,500 |
| 2025-10-27 | $5.20 | $5.20 | 2,100 |
| 2025-10-24 | $5.21 | $5.21 | 2,100 |
| 2025-10-23 | $5.21 | $5.21 | 2,200 |
| 2025-10-22 | $5.30 | $5.30 | 2,040 |
| 2025-10-21 | $5.33 | $5.33 | 2,400 |
| 2025-10-20 | $5.32 | $5.32 | 2,400 |
| 2025-10-17 | $5.39 | $5.39 | 2,000 |
| 2025-10-16 | $5.42 | $5.42 | 2,600 |
| 2025-10-15 | $5.39 | $5.39 | 2,200 |
| 2025-10-14 | $5.45 | $5.45 | 2,300 |
| 2025-10-13 | $5.38 | $5.38 | 2,200 |
| 2025-10-10 | $5.45 | $5.45 | 2,400 |
| 2025-10-09 | $5.43 | $5.43 | 2,000 |
| 2025-10-08 | $5.45 | $5.45 | 2,400 |
| 2025-10-07 | $5.44 | $5.44 | 2,500 |
| 2025-10-06 | $5.44 | $5.44 | 2,300 |
| 2025-10-03 | $5.43 | $5.43 | 2,700 |
| 2025-10-02 | $5.44 | $5.44 | 2,150 |
| 2025-10-01 | $5.40 | $5.40 | 100 |
| 2025-09-30 | $5.46 | $5.46 | 1,900 |
| 2025-09-29 | $5.48 | $5.48 | 2,100 |
| 2025-09-26 | $5.45 | $5.45 | 2,755 |
| 2025-09-25 | $5.47 | $5.47 | 3,000 |
| 2025-09-24 | $5.44 | $5.44 | 1,500 |
| 2025-09-23 | $5.47 | $5.47 | 2,050 |
| 2025-09-22 | $5.51 | $5.51 | 2,320 |
| 2025-09-19 | $5.40 | $5.40 | 1,920 |
| 2025-09-18 | $5.47 | $5.47 | 2,030 |
| 2025-09-17 | $5.49 | $5.49 | 2,100 |
| 2025-09-16 | $5.47 | $5.47 | 2,057 |
| 2025-09-15 | $5.50 | $5.50 | 2,010 |
| 2025-09-12 | $5.51 | $5.51 | 2,000 |
| 2025-09-11 | $5.50 | $5.50 | 1,611 |
| 2025-09-10 | $5.56 | $5.56 | 2,800 |
| 2025-09-09 | $5.54 | $5.54 | 3,100 |
| 2025-09-08 | $5.54 | $5.54 | 2,200 |
| 2025-09-05 | $5.53 | $5.53 | 2,400 |
| 2025-09-04 | $5.53 | $5.53 | 2,450 |
| 2025-09-03 | $5.52 | $5.52 | 2,400 |
| 2025-09-02 | $5.56 | $5.56 | 0 |
| 2025-08-29 | $5.56 | $5.56 | 535 |
| 2025-08-28 | $5.53 | $5.53 | 2,200 |
| 2025-08-27 | $5.55 | $5.55 | 2,101 |
| 2025-08-26 | $5.54 | $5.54 | 2,100 |
| 2025-08-25 | $5.56 | $5.56 | 2,232 |
| 2025-08-22 | $5.59 | $5.59 | 2,210 |
| 2025-08-21 | $5.59 | $5.59 | 2,128 |
| 2025-08-20 | $5.58 | $5.58 | 2,217 |
| 2025-08-19 | $5.58 | $5.58 | 3,300 |
| 2025-08-18 | $5.60 | $5.60 | 1,340 |
| 2025-08-15 | $5.60 | $5.60 | 2,128 |
| 2025-08-14 | $5.58 | $5.58 | 2,156 |
| 2025-08-13 | $5.58 | $5.58 | 2,750 |
| 2025-08-12 | $5.56 | $5.56 | 2,808 |
| 2025-08-11 | $5.57 | $5.57 | 3,102 |
| 2025-08-08 | $5.56 | $5.56 | 2,170 |
| 2025-08-07 | $5.57 | $5.57 | 3,174 |
| 2025-08-06 | $5.57 | $5.57 | 2,383 |
| 2025-08-05 | $5.71 | $5.71 | 2,700 |
| 2025-08-04 | $5.62 | $5.62 | 3,266 |
| 2025-08-01 | $5.75 | $5.75 | 2,976 |
| 2025-07-31 | $5.85 | $5.85 | 2,273 |
| 2025-07-30 | $5.76 | $5.76 | 2,424 |
| 2025-07-29 | $5.97 | $5.97 | 2,038 |
| 2025-07-28 | $5.96 | $5.96 | 2,300 |
| 2025-07-25 | $5.93 | $5.93 | 5,717 |
| 2025-07-24 | $6.19 | $6.19 | 2,000 |
| 2025-07-23 | $6.27 | $6.27 | 2,181 |
| 2025-07-22 | $6.55 | $6.55 | 2,300 |
| 2025-07-21 | $7.00 | $7.00 | 3,100 |
| 2025-07-18 | $6.30 | $6.30 | 2,100 |
| 2025-07-17 | $6.28 | $6.28 | 2,700 |
| 2025-07-16 | $6.26 | $6.26 | 2,400 |
| 2025-07-15 | $6.24 | $6.24 | 2,800 |
| 2025-07-14 | $6.22 | $6.22 | 2,498 |
| 2025-07-11 | $6.18 | $6.18 | 2,298 |
| 2025-07-10 | $6.16 | $6.16 | 2,483 |
| 2025-07-09 | $6.21 | $6.21 | 2,800 |
| 2025-07-08 | $6.19 | $6.19 | 2,398 |
| 2025-07-07 | $6.14 | $6.14 | 2,520 |
| 2025-07-03 | $6.12 | $6.12 | 2,323 |
| 2025-07-02 | $6.04 | $6.04 | 2,000 |
| 2025-07-01 | $6.59 | $6.59 | 2,300 |
| 2025-06-30 | $6.57 | $6.57 | 2,300 |
| 2025-06-27 | $6.58 | $6.58 | 1,800 |
| 2025-06-26 | $6.56 | $6.56 | 2,600 |
| 2025-06-25 | $6.20 | $6.20 | 2,900 |
| 2025-06-24 | $6.63 | $6.63 | 2,112 |
| 2025-06-23 | $6.60 | $6.60 | 2,700 |
| 2025-06-20 | $6.57 | $6.57 | 2,841 |
| 2025-06-18 | $6.60 | $6.60 | 2,420 |
| 2025-06-17 | $6.61 | $6.61 | 2,550 |
| 2025-06-16 | $6.58 | $6.58 | 2,000 |
| 2025-06-13 | $6.00 | $6.00 | 1,690 |
| 2025-06-12 | $6.19 | $6.19 | 2,801 |
| 2025-06-11 | $7.08 | $7.08 | 200 |
| 2025-06-10 | $7.10 | $7.10 | 100 |
| 2025-06-09 | $8.49 | $8.49 | 500 |
| 2025-06-06 | $7.00 | $7.00 | 200 |
| 2025-06-05 | $7.00 | $7.00 | 0 |
| 2025-06-04 | $7.00 | $7.00 | 100 |
| 2025-06-03 | $7.00 | $7.00 | 0 |
| 2025-06-02 | $7.00 | $7.00 | 0 |
| 2025-05-30 | $7.00 | $7.00 | 0 |
| 2025-05-29 | $7.00 | $7.00 | 0 |
| 2025-05-28 | $7.00 | $7.00 | 0 |
| 2025-05-27 | $7.00 | $7.00 | 0 |
| 2025-05-23 | $7.00 | $7.00 | 0 |
| 2025-05-22 | $7.00 | $7.00 | 191 |
| 2025-05-21 | $7.79 | $7.79 | 0 |
| 2025-05-20 | $7.79 | $7.79 | 0 |
| 2025-05-19 | $7.79 | $7.79 | 520 |
| 2025-05-16 | $7.80 | $7.80 | 0 |
| 2025-05-15 | $7.80 | $7.80 | 0 |
| 2025-05-14 | $7.80 | $7.80 | 0 |
| 2025-05-13 | $7.80 | $7.80 | 0 |
| 2025-05-12 | $7.80 | $7.80 | 0 |
| 2025-05-09 | $7.80 | $7.80 | 0 |
| 2025-05-08 | $7.80 | $7.80 | 0 |
| 2025-05-07 | $7.80 | $7.80 | 0 |
| 2025-05-06 | $7.80 | $7.80 | 0 |
| 2025-05-05 | $7.80 | $7.80 | 0 |
| 2025-05-02 | $7.80 | $7.80 | 0 |
| 2025-05-01 | $7.80 | $7.80 | 815 |
| 2025-04-30 | $7.78 | $7.78 | 0 |
| 2025-04-29 | $7.78 | $7.78 | 120 |
| 2025-04-28 | $8.00 | $8.00 | 100 |
| 2025-04-25 | $8.05 | $8.05 | 0 |
| 2025-04-24 | $8.05 | $8.05 | 0 |
| 2025-04-23 | $8.05 | $8.05 | 0 |
| 2025-04-22 | $8.05 | $8.05 | 0 |
| 2025-04-21 | $8.05 | $8.05 | 0 |
| 2025-04-17 | $8.05 | $8.05 | 0 |
| 2025-04-16 | $8.05 | $8.05 | 0 |
| 2025-04-15 | $8.05 | $8.05 | 0 |
| 2025-04-14 | $8.05 | $8.05 | 0 |
| 2025-04-11 | $8.05 | $8.05 | 0 |
| 2025-04-10 | $8.05 | $8.05 | 0 |
| 2025-04-09 | $8.05 | $8.05 | 0 |
| 2025-04-08 | $8.05 | $8.05 | 0 |
| 2025-04-07 | $8.05 | $8.05 | 0 |
| 2025-04-04 | $8.05 | $8.05 | 0 |
| 2025-04-03 | $8.05 | $8.05 | 0 |
| 2025-04-02 | $8.05 | $8.05 | 0 |
| 2025-04-01 | $8.05 | $8.05 | 0 |
| 2025-03-31 | $8.05 | $8.05 | 0 |
| 2025-03-28 | $8.05 | $8.05 | 0 |
| 2025-03-27 | $8.05 | $8.05 | 0 |
| 2025-03-26 | $8.05 | $8.05 | 0 |
| 2025-03-25 | $8.05 | $8.05 | 0 |
| 2025-03-24 | $8.05 | $8.05 | 0 |
| 2025-03-21 | $8.05 | $8.05 | 0 |
| 2025-03-20 | $8.05 | $8.05 | 100 |
| 2025-03-19 | $7.31 | $7.31 | 0 |
| 2025-03-18 | $7.31 | $7.31 | 1,056 |
| 2025-03-17 | $8.53 | $8.53 | 0 |
| 2025-03-14 | $8.53 | $8.53 | 0 |
| 2025-03-13 | $8.53 | $8.53 | 100 |
| 2025-03-12 | $9.00 | $9.00 | 150 |
| 2025-03-11 | $9.30 | $9.30 | 374 |
| 2025-03-10 | $8.51 | $8.51 | 0 |
| 2025-03-07 | $8.51 | $8.51 | 0 |
| 2025-03-06 | $8.51 | $8.51 | 100 |
| 2025-03-05 | $8.50 | $8.50 | 210 |
| 2025-03-04 | $9.38 | $9.38 | 0 |
| 2025-03-03 | $9.38 | $9.38 | 100 |
| 2025-02-28 | $9.68 | $9.68 | 0 |
| 2025-02-27 | $9.68 | $9.68 | 300 |
| 2025-02-26 | $9.58 | $9.58 | 0 |
| 2025-02-25 | $9.58 | $9.58 | 0 |
| 2025-02-24 | $9.58 | $9.58 | 825 |
| 2025-02-21 | $9.60 | $9.60 | 140 |
| 2025-02-20 | $9.64 | $9.64 | 1,316 |
| 2025-02-19 | $9.74 | $9.74 | 1,740 |
| 2025-02-18 | $9.69 | $9.69 | 1,018 |
| 2025-02-14 | $9.68 | $9.68 | 1,926 |
| 2025-02-13 | $9.77 | $9.77 | 1,630 |
| 2025-02-12 | $9.76 | $9.76 | 1,150 |
| 2025-02-11 | $9.72 | $9.72 | 4,164 |
| 2025-02-10 | $9.71 | $9.71 | 700 |
| 2025-02-07 | $9.59 | $9.59 | 0 |
| 2025-02-06 | $9.59 | $9.59 | 937 |
| 2025-02-05 | $9.76 | $9.76 | 2,139 |
| 2025-02-04 | $9.80 | $9.80 | 4,371 |
| 2025-02-03 | $9.70 | $9.70 | 0 |
| 2025-01-31 | $9.70 | $9.70 | 2,000 |
| 2025-01-30 | $9.58 | $9.58 | 0 |
| 2025-01-29 | $9.58 | $9.58 | 1,000 |
| 2025-01-28 | $9.65 | $9.65 | 1,636 |
| 2025-01-27 | $8.81 | $8.81 | 2,001 |
| 2025-01-24 | $9.96 | $9.96 | 4,045 |
| 2025-01-23 | $9.27 | $9.27 | 4,970 |
| 2025-01-22 | $9.57 | $9.57 | 2,980 |
| 2025-01-21 | $11.00 | $11.00 | 0 |
| 2025-01-17 | $11.00 | $11.00 | 0 |
| 2025-01-16 | $11.00 | $11.00 | 185 |
| 2025-01-15 | $10.40 | $10.40 | 430 |
| 2025-01-14 | $10.42 | $10.42 | 100 |
| 2025-01-13 | $10.08 | $10.08 | 300 |
| 2025-01-10 | $9.28 | $9.28 | 510 |
| 2025-01-08 | $12.50 | $12.50 | 13,395 |
| 2025-01-07 | $11.92 | $11.92 | 11,208 |
| 2025-01-06 | $10.50 | $10.50 | 5,010 |
| 2025-01-03 | $9.98 | $9.98 | 8,680 |
| 2025-01-02 | $9.66 | $9.66 | 15,950 |