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
- 2024-07-09 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 | $4.13 | $4.13 | 8,100 |
| 2025-12-30 | $4.17 | $4.17 | 32,500 |
| 2025-12-29 | $4.12 | $4.12 | 23,900 |
| 2025-12-26 | $3.95 | $3.95 | 21,800 |
| 2025-12-24 | $3.97 | $3.97 | 9,900 |
| 2025-12-23 | $4.20 | $4.20 | 60,000 |
| 2025-12-22 | $4.11 | $4.11 | 58,700 |
| 2025-12-19 | $3.63 | $3.63 | 17,200 |
| 2025-12-18 | $3.65 | $3.65 | 87,400 |
| 2025-12-17 | $3.13 | $3.13 | 50,300 |
| 2025-12-16 | $2.15 | $2.15 | 27,200 |
| 2025-12-15 | $2.14 | $2.14 | 18,100 |
| 2025-12-12 | $2.15 | $2.15 | 5,600 |
| 2025-12-11 | $2.15 | $2.15 | 36,500 |
| 2025-12-10 | $2.10 | $2.10 | 2,900 |
| 2025-12-09 | $2.09 | $2.09 | 9,300 |
| 2025-12-08 | $2.10 | $2.10 | 4,400 |
| 2025-12-05 | $2.10 | $2.10 | 12,300 |
| 2025-12-04 | $2.15 | $2.15 | 10,500 |
| 2025-12-03 | $2.16 | $2.16 | 8,800 |
| 2025-12-02 | $2.18 | $2.18 | 1,200 |
| 2025-12-01 | $2.14 | $2.14 | 8,400 |
| 2025-11-28 | $2.10 | $2.10 | 3,100 |
| 2025-11-26 | $2.07 | $2.07 | 5,600 |
| 2025-11-25 | $2.08 | $2.08 | 33,100 |
| 2025-11-24 | $1.99 | $1.99 | 7,700 |
| 2025-11-21 | $1.99 | $1.99 | 8,300 |
| 2025-11-20 | $2.00 | $2.00 | 3,300 |
| 2025-11-19 | $2.01 | $2.01 | 2,100 |
| 2025-11-18 | $2.05 | $2.05 | 300 |
| 2025-11-17 | $2.00 | $2.00 | 4,400 |
| 2025-11-14 | $2.10 | $2.10 | 23,800 |
| 2025-11-13 | $2.02 | $2.02 | 23,200 |
| 2025-11-12 | $2.09 | $2.09 | 39,300 |
| 2025-11-11 | $2.05 | $2.05 | 9,500 |
| 2025-11-10 | $2.07 | $2.07 | 21,100 |
| 2025-11-07 | $2.14 | $2.14 | 2,600 |
| 2025-11-06 | $2.15 | $2.15 | 19,100 |
| 2025-11-05 | $2.15 | $2.15 | 2,100 |
| 2025-11-04 | $2.15 | $2.15 | 8,000 |
| 2025-11-03 | $2.16 | $2.16 | 15,100 |
| 2025-10-31 | $2.19 | $2.19 | 7,000 |
| 2025-10-30 | $2.19 | $2.19 | 9,800 |
| 2025-10-29 | $2.15 | $2.15 | 1,400 |
| 2025-10-28 | $2.15 | $2.15 | 12,600 |
| 2025-10-27 | $2.16 | $2.16 | 12,900 |
| 2025-10-24 | $2.07 | $2.07 | 25,300 |
| 2025-10-23 | $2.01 | $2.01 | 4,800 |
| 2025-10-22 | $1.93 | $1.93 | 18,400 |
| 2025-10-21 | $2.00 | $2.00 | 2,500 |
| 2025-10-20 | $1.98 | $1.98 | 23,100 |
| 2025-10-17 | $2.20 | $2.20 | 10,800 |
| 2025-10-16 | $2.19 | $2.19 | 1,700 |
| 2025-10-15 | $2.19 | $2.19 | 3,400 |
| 2025-10-14 | $2.18 | $2.18 | 3,100 |
| 2025-10-13 | $2.29 | $2.29 | 2,500 |
| 2025-10-10 | $2.30 | $2.30 | 16,700 |
| 2025-10-09 | $2.16 | $2.16 | 1,300 |
| 2025-10-08 | $2.15 | $2.15 | 61,400 |
| 2025-10-07 | $2.05 | $2.05 | 6,700 |
| 2025-10-06 | $2.05 | $2.05 | 6,700 |
| 2025-10-03 | $2.00 | $2.00 | 22,100 |
| 2025-10-02 | $2.02 | $2.02 | 32,700 |
| 2025-10-01 | $2.10 | $2.10 | 19,500 |
| 2025-09-30 | $2.04 | $2.04 | 4,100 |
| 2025-09-29 | $1.98 | $1.98 | 28,300 |
| 2025-09-26 | $2.05 | $2.05 | 3,400 |
| 2025-09-25 | $2.09 | $2.09 | 15,200 |
| 2025-09-24 | $2.09 | $2.09 | 1,500 |
| 2025-09-23 | $2.05 | $2.05 | 11,200 |
| 2025-09-22 | $2.09 | $2.09 | 34,600 |
| 2025-09-19 | $2.14 | $2.14 | 6,900 |
| 2025-09-18 | $2.05 | $2.05 | 15,000 |
| 2025-09-17 | $2.09 | $2.09 | 12,800 |
| 2025-09-16 | $2.07 | $2.07 | 11,400 |
| 2025-09-15 | $2.10 | $2.10 | 8,700 |
| 2025-09-12 | $2.15 | $2.15 | 1,700 |
| 2025-09-11 | $2.14 | $2.14 | 3,500 |
| 2025-09-10 | $2.14 | $2.14 | 9,800 |
| 2025-09-09 | $2.15 | $2.15 | 7,400 |
| 2025-09-08 | $2.19 | $2.19 | 6,400 |
| 2025-09-05 | $2.19 | $2.19 | 1,000 |
| 2025-09-04 | $2.25 | $2.25 | 12,800 |
| 2025-09-03 | $2.23 | $2.23 | 4,700 |
| 2025-09-02 | $2.19 | $2.19 | 10,500 |
| 2025-08-29 | $2.29 | $2.29 | 4,500 |
| 2025-08-28 | $2.20 | $2.20 | 5,500 |
| 2025-08-27 | $2.23 | $2.23 | 7,600 |
| 2025-08-26 | $2.06 | $2.06 | 7,200 |
| 2025-08-25 | $2.11 | $2.11 | 8,200 |
| 2025-08-22 | $2.20 | $2.20 | 14,700 |
| 2025-08-21 | $2.20 | $2.20 | 1,400 |
| 2025-08-20 | $2.17 | $2.17 | 7,300 |
| 2025-08-19 | $2.20 | $2.20 | 8,000 |
| 2025-08-18 | $2.27 | $2.27 | 11,300 |
| 2025-08-15 | $2.30 | $2.30 | 3,200 |
| 2025-08-14 | $2.25 | $2.25 | 3,000 |
| 2025-08-13 | $2.17 | $2.17 | 20,800 |
| 2025-08-12 | $2.05 | $2.05 | 34,800 |
| 2025-08-11 | $2.01 | $2.01 | 24,000 |
| 2025-08-08 | $2.15 | $2.15 | 9,000 |
| 2025-08-07 | $2.20 | $2.20 | 900 |
| 2025-08-06 | $2.28 | $2.28 | 81,900 |
| 2025-08-05 | $2.39 | $2.39 | 10,300 |
| 2025-08-04 | $2.40 | $2.40 | 2,700 |
| 2025-08-01 | $2.30 | $2.30 | 25,400 |
| 2025-07-31 | $2.15 | $2.15 | 12,900 |
| 2025-07-30 | $2.16 | $2.16 | 9,900 |
| 2025-07-29 | $2.36 | $2.36 | 200 |
| 2025-07-28 | $2.37 | $2.37 | 21,200 |
| 2025-07-25 | $2.35 | $2.35 | 68,800 |
| 2025-07-24 | $2.26 | $2.26 | 34,700 |
| 2025-07-23 | $2.29 | $2.29 | 23,600 |
| 2025-07-22 | $2.30 | $2.30 | 13,000 |
| 2025-07-21 | $2.20 | $2.20 | 6,800 |
| 2025-07-18 | $2.21 | $2.21 | 29,700 |
| 2025-07-17 | $2.50 | $2.50 | 12,300 |
| 2025-07-16 | $2.65 | $2.65 | 6,400 |
| 2025-07-15 | $2.36 | $2.36 | 36,200 |
| 2025-07-14 | $2.39 | $2.39 | 3,300 |
| 2025-07-11 | $2.38 | $2.38 | 3,500 |
| 2025-07-10 | $2.45 | $2.45 | 4,700 |
| 2025-07-09 | $2.40 | $2.40 | 4,600 |
| 2025-07-08 | $2.34 | $2.34 | 34,000 |
| 2025-07-07 | $2.50 | $2.50 | 30,500 |
| 2025-07-03 | $2.56 | $2.56 | 29,900 |
| 2025-07-02 | $2.76 | $2.76 | 13,800 |
| 2025-07-01 | $2.80 | $2.80 | 15,100 |
| 2025-06-30 | $2.93 | $2.93 | 58,900 |
| 2025-06-27 | $2.37 | $2.37 | 24,600 |
| 2025-06-26 | $2.10 | $2.10 | 6,600 |
| 2025-06-25 | $2.19 | $2.19 | 17,100 |
| 2025-06-24 | $2.12 | $2.12 | 22,100 |
| 2025-06-23 | $2.03 | $2.03 | 21,000 |
| 2025-06-20 | $2.10 | $2.10 | 2,600 |
| 2025-06-18 | $2.05 | $2.05 | 32,700 |
| 2025-06-17 | $2.10 | $2.10 | 33,400 |
| 2025-06-16 | $2.20 | $2.20 | 13,200 |
| 2025-06-13 | $2.50 | $2.50 | 12,000 |
| 2025-06-12 | $2.20 | $2.20 | 15,400 |
| 2025-06-11 | $2.20 | $2.20 | 11,600 |
| 2025-06-10 | $2.30 | $2.30 | 4,500 |
| 2025-06-09 | $2.15 | $2.15 | 18,100 |
| 2025-06-06 | $2.30 | $2.30 | 5,000 |
| 2025-06-05 | $2.31 | $2.31 | 47,000 |
| 2025-06-04 | $2.30 | $2.30 | 25,100 |
| 2025-06-03 | $2.25 | $2.25 | 134,600 |
| 2025-06-02 | $2.35 | $2.35 | 28,700 |
| 2025-05-30 | $3.00 | $3.00 | 12,100 |
| 2025-05-29 | $3.05 | $3.05 | 11,300 |
| 2025-05-28 | $3.00 | $3.00 | 2,600 |
| 2025-05-27 | $3.00 | $3.00 | 6,700 |
| 2025-05-23 | $2.94 | $2.94 | 1,300 |
| 2025-05-22 | $3.00 | $3.00 | 16,400 |
| 2025-05-21 | $3.20 | $3.20 | 17,600 |
| 2025-05-20 | $2.90 | $2.90 | 13,800 |
| 2025-05-19 | $3.30 | $3.30 | 3,300 |
| 2025-05-16 | $3.35 | $3.35 | 11,200 |
| 2025-05-15 | $3.43 | $3.43 | 14,900 |
| 2025-05-14 | $2.80 | $2.80 | 6,000 |
| 2025-05-13 | $2.70 | $2.70 | 4,100 |
| 2025-05-12 | $2.84 | $2.84 | 25,100 |
| 2025-05-09 | $3.02 | $3.02 | 10,700 |
| 2025-05-08 | $3.18 | $3.18 | 6,100 |
| 2025-05-07 | $3.14 | $3.14 | 14,500 |
| 2025-05-06 | $3.40 | $3.40 | 6,300 |
| 2025-05-05 | $3.68 | $3.68 | 14,300 |
| 2025-05-02 | $3.69 | $3.69 | 4,600 |
| 2025-05-01 | $3.50 | $3.50 | 9,400 |
| 2025-04-30 | $3.45 | $3.45 | 8,800 |
| 2025-04-29 | $3.35 | $3.35 | 5,900 |
| 2025-04-28 | $3.31 | $3.31 | 2,000 |
| 2025-04-25 | $3.51 | $3.51 | 9,300 |
| 2025-04-24 | $3.35 | $3.35 | 3,600 |
| 2025-04-23 | $3.31 | $3.31 | 4,400 |
| 2025-04-22 | $3.40 | $3.40 | 22,700 |
| 2025-04-21 | $3.33 | $3.33 | 3,000 |
| 2025-04-17 | $3.34 | $3.34 | 11,500 |
| 2025-04-16 | $3.40 | $3.40 | 39,600 |
| 2025-04-15 | $3.65 | $3.65 | 23,700 |
| 2025-04-14 | $3.20 | $3.20 | 2,300 |
| 2025-04-11 | $3.45 | $3.45 | 2,600 |
| 2025-04-10 | $3.29 | $3.29 | 3,300 |
| 2025-04-09 | $3.25 | $3.25 | 9,500 |
| 2025-04-08 | $3.32 | $3.32 | 3,800 |
| 2025-04-07 | $3.64 | $3.64 | 3,900 |
| 2025-04-04 | $3.70 | $3.70 | 24,300 |
| 2025-04-03 | $3.63 | $3.63 | 2,800 |
| 2025-04-02 | $3.74 | $3.74 | 11,600 |
| 2025-04-01 | $3.69 | $3.69 | 11,200 |
| 2025-03-31 | $3.70 | $3.70 | 6,100 |
| 2025-03-28 | $3.95 | $3.95 | 2,000 |
| 2025-03-27 | $3.81 | $3.81 | 16,500 |
| 2025-03-26 | $4.20 | $4.20 | 24,200 |
| 2025-03-25 | $4.89 | $4.89 | 12,700 |
| 2025-03-24 | $4.70 | $4.70 | 23,900 |
| 2025-03-21 | $4.32 | $4.32 | 4,900 |
| 2025-03-20 | $3.99 | $3.99 | 2,600 |
| 2025-03-19 | $4.15 | $4.15 | 2,600 |
| 2025-03-18 | $4.41 | $4.41 | 3,000 |
| 2025-03-17 | $4.85 | $4.85 | 1,700 |
| 2025-03-14 | $4.89 | $4.89 | 17,400 |
| 2025-03-13 | $4.30 | $4.30 | 28,800 |
| 2025-03-12 | $4.45 | $4.45 | 31,600 |
| 2025-03-11 | $3.80 | $3.80 | 1,800 |
| 2025-03-10 | $3.75 | $3.75 | 2,000 |
| 2025-03-07 | $3.25 | $3.25 | 19,400 |
| 2025-03-06 | $3.61 | $3.61 | 6,300 |
| 2025-03-05 | $3.75 | $3.75 | 5,600 |
| 2025-03-04 | $3.90 | $3.90 | 23,100 |
| 2025-03-03 | $3.97 | $3.97 | 13,000 |
| 2025-02-28 | $4.22 | $4.22 | 30,400 |
| 2025-02-27 | $4.98 | $4.98 | 12,800 |
| 2025-02-26 | $4.02 | $4.02 | 22,300 |
| 2025-02-25 | $4.05 | $4.05 | 31,300 |
| 2025-02-24 | $4.60 | $4.60 | 14,400 |
| 2025-02-21 | $5.10 | $5.10 | 10,000 |
| 2025-02-20 | $5.23 | $5.23 | 11,800 |
| 2025-02-19 | $5.02 | $5.02 | 22,700 |
| 2025-02-18 | $5.60 | $5.60 | 16,100 |
| 2025-02-14 | $5.35 | $5.35 | 17,400 |
| 2025-02-13 | $5.17 | $5.17 | 22,200 |
| 2025-02-12 | $5.24 | $5.24 | 39,200 |
| 2025-02-11 | $5.60 | $5.60 | 38,200 |
| 2025-02-10 | $5.70 | $5.70 | 115,500 |
| 2025-02-07 | $7.60 | $7.60 | 37,800 |
| 2025-02-06 | $8.75 | $8.75 | 20,000 |
| 2025-02-05 | $9.23 | $9.23 | 23,000 |
| 2025-02-04 | $8.94 | $8.94 | 34,900 |
| 2025-02-03 | $9.45 | $9.45 | 16,300 |
| 2025-01-31 | $9.81 | $9.81 | 21,500 |
| 2025-01-30 | $9.61 | $9.61 | 10,400 |
| 2025-01-29 | $9.20 | $9.20 | 31,900 |
| 2025-01-28 | $8.21 | $8.21 | 51,500 |
| 2025-01-27 | $8.80 | $8.80 | 34,500 |
| 2025-01-24 | $9.88 | $9.88 | 30,100 |
| 2025-01-23 | $9.95 | $9.95 | 30,700 |
| 2025-01-22 | $9.91 | $9.91 | 36,000 |
| 2025-01-21 | $9.95 | $9.95 | 95,300 |
| 2025-01-17 | $9.80 | $9.80 | 95,900 |
| 2025-01-16 | $9.47 | $9.47 | 180,500 |
| 2025-01-15 | $8.75 | $8.75 | 264,000 |
| 2025-01-14 | $6.41 | $6.41 | 20,700 |
| 2025-01-13 | $6.61 | $6.61 | 21,900 |
| 2025-01-10 | $6.36 | $6.36 | 70,300 |
| 2025-01-08 | $5.15 | $5.15 | 61,600 |
| 2025-01-07 | $6.45 | $6.45 | 17,000 |
| 2025-01-06 | $6.41 | $6.41 | 20,100 |
| 2025-01-03 | $6.30 | $6.30 | 20,400 |
| 2025-01-02 | $6.17 | $6.17 | 9,100 |