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
- 2020-06-03 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 | $4.52 | $4.52 | 372 |
| 2025-12-30 | $4.26 | $4.26 | 890 |
| 2025-12-29 | $4.80 | $4.80 | 663 |
| 2025-12-26 | $5.59 | $5.59 | 1,229 |
| 2025-12-24 | $5.60 | $5.60 | 598 |
| 2025-12-23 | $5.60 | $5.60 | 145 |
| 2025-12-22 | $6.30 | $6.30 | 199 |
| 2025-12-19 | $6.35 | $6.35 | 71 |
| 2025-12-18 | $6.39 | $6.39 | 227 |
| 2025-12-17 | $6.40 | $6.40 | 302 |
| 2025-12-16 | $6.40 | $6.40 | 85 |
| 2025-12-15 | $5.40 | $5.40 | 904 |
| 2025-12-12 | $6.00 | $6.00 | 802 |
| 2025-12-11 | $6.50 | $6.50 | 544 |
| 2025-12-10 | $6.69 | $6.69 | 56 |
| 2025-12-09 | $6.70 | $6.70 | 553 |
| 2025-12-08 | $6.90 | $6.90 | 113 |
| 2025-12-05 | $7.10 | $7.10 | 101 |
| 2025-12-04 | $6.02 | $6.02 | 70 |
| 2025-12-03 | $6.98 | $6.98 | 56 |
| 2025-12-02 | $6.00 | $6.00 | 228 |
| 2025-12-01 | $7.00 | $7.00 | 163 |
| 2025-11-28 | $7.00 | $7.00 | 847 |
| 2025-11-26 | $7.22 | $7.22 | 71 |
| 2025-11-25 | $7.70 | $7.70 | 867 |
| 2025-11-24 | $6.90 | $6.90 | 3,569 |
| 2025-11-21 | $7.00 | $7.00 | 113 |
| 2025-11-20 | $7.50 | $7.50 | 2,344 |
| 2025-11-19 | $7.20 | $7.20 | 560 |
| 2025-11-18 | $7.20 | $7.20 | 1,068 |
| 2025-11-17 | $5.89 | $5.89 | 512 |
| 2025-11-14 | $5.52 | $5.52 | 762 |
| 2025-11-13 | $6.00 | $6.00 | 288 |
| 2025-11-12 | $6.55 | $6.55 | 291 |
| 2025-11-11 | $5.59 | $5.59 | 230 |
| 2025-11-10 | $7.00 | $7.00 | 4 |
| 2025-11-07 | $7.00 | $7.00 | 1,266 |
| 2025-11-06 | $6.68 | $6.68 | 319 |
| 2025-11-05 | $7.50 | $7.50 | 145 |
| 2025-11-04 | $7.75 | $7.75 | 2,674 |
| 2025-11-03 | $7.75 | $7.75 | 227 |
| 2025-10-31 | $7.00 | $7.00 | 996 |
| 2025-10-30 | $6.48 | $6.48 | 1,349 |
| 2025-10-29 | $6.60 | $6.60 | 31 |
| 2025-10-28 | $6.60 | $6.60 | 101 |
| 2025-10-27 | $6.58 | $6.58 | 1,873 |
| 2025-10-24 | $5.30 | $5.30 | 1,135 |
| 2025-10-23 | $5.51 | $5.51 | 230 |
| 2025-10-22 | $6.63 | $6.63 | 747 |
| 2025-10-21 | $6.68 | $6.68 | 899 |
| 2025-10-20 | $5.96 | $5.96 | 2,798 |
| 2025-10-17 | $6.45 | $6.45 | 1,074 |
| 2025-10-16 | $6.68 | $6.68 | 205 |
| 2025-10-15 | $6.30 | $6.30 | 1,890 |
| 2025-10-14 | $6.54 | $6.54 | 747 |
| 2025-10-13 | $6.55 | $6.55 | 2,200 |
| 2025-10-10 | $7.90 | $7.90 | 197 |
| 2025-10-09 | $6.01 | $6.01 | 582 |
| 2025-10-08 | $7.00 | $7.00 | 615 |
| 2025-10-07 | $7.00 | $7.00 | 280 |
| 2025-10-06 | $6.50 | $6.50 | 881 |
| 2025-10-03 | $6.50 | $6.50 | 686 |
| 2025-10-02 | $7.15 | $7.15 | 1,186 |
| 2025-10-01 | $6.01 | $6.01 | 2,189 |
| 2025-09-30 | $7.10 | $7.10 | 452 |
| 2025-09-29 | $7.50 | $7.50 | 907 |
| 2025-09-26 | $8.00 | $8.00 | 780 |
| 2025-09-25 | $7.00 | $7.00 | 273 |
| 2025-09-24 | $8.87 | $8.87 | 1,579 |
| 2025-09-23 | $8.85 | $8.85 | 442 |
| 2025-09-22 | $8.80 | $8.80 | 869 |
| 2025-09-19 | $8.80 | $8.80 | 3,004 |
| 2025-09-18 | $7.00 | $7.00 | 1,924 |
| 2025-09-17 | $6.94 | $6.94 | 3,475 |
| 2025-09-16 | $7.23 | $7.23 | 1,029 |
| 2025-09-15 | $6.80 | $6.80 | 633 |
| 2025-09-12 | $6.00 | $6.00 | 1,030 |
| 2025-09-11 | $7.20 | $7.20 | 5,055 |
| 2025-09-10 | $6.11 | $6.11 | 20,137 |
| 2025-09-09 | $10.48 | $10.48 | 1,185 |
| 2025-09-08 | $10.47 | $10.47 | 2,011 |
| 2025-09-05 | $10.27 | $10.27 | 1,599 |
| 2025-09-04 | $10.50 | $10.50 | 2,201 |
| 2025-09-03 | $10.90 | $10.90 | 1,855 |
| 2025-09-02 | $10.45 | $10.45 | 1,221 |
| 2025-08-29 | $9.00 | $9.00 | 1,126 |
| 2025-08-28 | $9.78 | $9.78 | 603 |
| 2025-08-27 | $9.00 | $9.00 | 1,295 |
| 2025-08-26 | $8.80 | $8.80 | 1,349 |
| 2025-08-25 | $9.70 | $9.70 | 733 |
| 2025-08-22 | $9.50 | $9.50 | 497 |
| 2025-08-21 | $8.42 | $8.42 | 3,350 |
| 2025-08-20 | $9.00 | $9.00 | 6,054 |
| 2025-08-19 | $8.80 | $8.80 | 4,218 |
| 2025-08-18 | $8.90 | $8.90 | 916 |
| 2025-08-15 | $9.00 | $9.00 | 15,046 |
| 2025-08-14 | $7.00 | $7.00 | 609 |
| 2025-08-13 | $8.00 | $8.00 | 322 |
| 2025-08-12 | $7.98 | $7.98 | 826 |
| 2025-08-11 | $7.98 | $7.98 | 1,980 |
| 2025-08-08 | $5.80 | $5.80 | 605 |
| 2025-08-07 | $7.39 | $7.39 | 1,410 |
| 2025-08-06 | $6.14 | $6.14 | 3,606 |
| 2025-08-05 | $8.00 | $8.00 | 228 |
| 2025-08-04 | $6.50 | $6.50 | 1,980 |
| 2025-08-01 | $8.40 | $8.40 | 1,107 |
| 2025-07-31 | $8.72 | $8.72 | 720 |
| 2025-07-30 | $7.89 | $7.89 | 1,524 |
| 2025-07-29 | $8.98 | $8.98 | 2,213 |
| 2025-07-28 | $8.76 | $8.76 | 160 |
| 2025-07-25 | $8.85 | $8.85 | 4,151 |
| 2025-07-24 | $8.99 | $8.99 | 553 |
| 2025-07-23 | $8.40 | $8.40 | 2,030 |
| 2025-07-22 | $7.20 | $7.20 | 6,437 |
| 2025-07-21 | $6.30 | $6.30 | 824 |
| 2025-07-18 | $7.40 | $7.40 | 3,945 |
| 2025-07-17 | $5.88 | $5.88 | 1,966 |
| 2025-07-16 | $5.80 | $5.80 | 1,758 |
| 2025-07-15 | $5.80 | $5.80 | 1,868 |
| 2025-07-14 | $5.35 | $5.35 | 3,938 |
| 2025-07-11 | $5.50 | $5.50 | 1,610 |
| 2025-07-10 | $4.55 | $4.55 | 1,965 |
| 2025-07-09 | $4.20 | $4.20 | 1,814 |
| 2025-07-08 | $4.65 | $4.65 | 2,041 |
| 2025-07-07 | $5.00 | $5.00 | 3,346 |
| 2025-07-03 | $4.45 | $4.45 | 445 |
| 2025-07-02 | $4.75 | $4.75 | 500 |
| 2025-07-01 | $4.75 | $4.75 | 633 |
| 2025-06-30 | $4.75 | $4.75 | 1,437 |
| 2025-06-27 | $4.75 | $4.75 | 3,407 |
| 2025-06-26 | $4.30 | $4.30 | 7,127 |
| 2025-06-25 | $4.29 | $4.29 | 318 |
| 2025-06-24 | $4.94 | $4.94 | 203 |
| 2025-06-23 | $4.30 | $4.30 | 642 |
| 2025-06-20 | $4.47 | $4.47 | 263 |
| 2025-06-18 | $3.72 | $3.72 | 691 |
| 2025-06-17 | $4.95 | $4.95 | 1,934 |
| 2025-06-16 | $4.50 | $4.50 | 1,024 |
| 2025-06-13 | $4.40 | $4.40 | 2,069 |
| 2025-06-12 | $4.50 | $4.50 | 2,030 |
| 2025-06-11 | $3.40 | $3.40 | 371 |
| 2025-06-10 | $3.49 | $3.49 | 185 |
| 2025-06-09 | $3.30 | $3.30 | 2,609 |
| 2025-06-06 | $3.50 | $3.50 | 897 |
| 2025-06-05 | $3.24 | $3.24 | 1,483 |
| 2025-06-04 | $3.68 | $3.68 | 2,112 |
| 2025-06-03 | $3.88 | $3.88 | 735 |
| 2025-06-02 | $4.08 | $4.08 | 672 |
| 2025-05-30 | $3.75 | $3.75 | 2,309 |
| 2025-05-29 | $3.75 | $3.75 | 1,869 |
| 2025-05-28 | $4.00 | $4.00 | 1,065 |
| 2025-05-27 | $3.90 | $3.90 | 1,277 |
| 2025-05-23 | $4.13 | $4.13 | 465 |
| 2025-05-22 | $4.40 | $4.40 | 204 |
| 2025-05-21 | $4.70 | $4.70 | 12,261 |
| 2025-05-20 | $5.99 | $5.99 | 1,830 |
| 2025-05-19 | $5.54 | $5.54 | 7,557 |
| 2025-05-16 | $4.40 | $4.40 | 3,437 |
| 2025-05-15 | $3.95 | $3.95 | 4,592 |
| 2025-05-14 | $3.95 | $3.95 | 593 |
| 2025-05-13 | $3.60 | $3.60 | 2,568 |
| 2025-05-12 | $2.60 | $2.60 | 1,953 |
| 2025-05-09 | $2.80 | $2.80 | 1,169 |
| 2025-05-08 | $1.75 | $1.75 | 3,249 |
| 2025-05-07 | $2.25 | $2.25 | 0 |
| 2025-05-06 | $2.25 | $2.25 | 771 |
| 2025-05-05 | $2.17 | $2.17 | 1,004 |
| 2025-05-02 | $2.68 | $2.68 | 1,246 |
| 2025-05-01 | $1.82 | $1.82 | 2,647 |
| 2025-04-30 | $2.49 | $2.49 | 2,276 |
| 2025-04-29 | $2.48 | $2.48 | 125 |
| 2025-04-28 | $1.80 | $1.80 | 590 |
| 2025-04-25 | $2.01 | $2.01 | 2,639 |
| 2025-04-24 | $2.89 | $2.89 | 10 |
| 2025-04-23 | $2.83 | $2.83 | 1,230 |
| 2025-04-22 | $2.70 | $2.70 | 302 |
| 2025-04-21 | $2.50 | $2.50 | 1,685 |
| 2025-04-17 | $2.63 | $2.63 | 819 |
| 2025-04-16 | $3.00 | $3.00 | 2,079 |
| 2025-04-15 | $3.94 | $3.94 | 1,061 |
| 2025-04-14 | $4.00 | $4.00 | 3,367 |
| 2025-04-11 | $3.50 | $3.50 | 192 |
| 2025-04-10 | $4.10 | $4.10 | 394 |
| 2025-04-09 | $4.70 | $4.70 | 359 |
| 2025-04-08 | $3.99 | $3.99 | 241 |
| 2025-04-07 | $4.50 | $4.50 | 7 |
| 2025-04-04 | $4.50 | $4.50 | 925 |
| 2025-04-03 | $4.50 | $4.50 | 1,686 |
| 2025-04-02 | $4.00 | $4.00 | 5,591 |
| 2025-04-01 | $2.68 | $2.68 | 6,736 |
| 2025-03-31 | $2.01 | $2.01 | 302 |
| 2025-03-28 | $2.45 | $2.45 | 371 |
| 2025-03-27 | $2.50 | $2.50 | 363 |
| 2025-03-26 | $2.45 | $2.45 | 570 |
| 2025-03-25 | $2.50 | $2.50 | 1 |
| 2025-03-24 | $2.50 | $2.50 | 771 |
| 2025-03-21 | $2.50 | $2.50 | 337 |
| 2025-03-20 | $2.25 | $2.25 | 1,036 |
| 2025-03-19 | $2.50 | $2.50 | 620 |
| 2025-03-18 | $1.81 | $1.81 | 25 |
| 2025-03-17 | $1.80 | $1.80 | 515 |
| 2025-03-14 | $2.50 | $2.50 | 301 |
| 2025-03-13 | $2.26 | $2.26 | 247 |
| 2025-03-12 | $2.50 | $2.50 | 408 |
| 2025-03-11 | $2.40 | $2.40 | 935 |
| 2025-03-10 | $2.25 | $2.25 | 583 |
| 2025-03-07 | $3.00 | $3.00 | 1,553 |
| 2025-03-06 | $2.44 | $2.44 | 4,078 |
| 2025-03-05 | $1.89 | $1.89 | 1,303 |
| 2025-03-04 | $2.40 | $2.40 | 1,380 |
| 2025-03-03 | $2.11 | $2.11 | 2,745 |
| 2025-02-28 | $2.90 | $2.90 | 617 |
| 2025-02-27 | $3.00 | $3.00 | 336 |
| 2025-02-26 | $3.00 | $3.00 | 1,842 |
| 2025-02-25 | $2.64 | $2.64 | 1,124 |
| 2025-02-24 | $2.66 | $2.66 | 2,496 |
| 2025-02-21 | $3.00 | $3.00 | 3,649 |
| 2025-02-20 | $3.50 | $3.50 | 1,600 |
| 2025-02-19 | $3.03 | $3.03 | 462 |
| 2025-02-18 | $2.80 | $2.80 | 399 |
| 2025-02-14 | $3.50 | $3.50 | 1,108 |
| 2025-02-13 | $3.02 | $3.02 | 303 |
| 2025-02-12 | $3.25 | $3.25 | 2,237 |
| 2025-02-11 | $3.00 | $3.00 | 7,526 |
| 2025-02-10 | $4.00 | $4.00 | 990 |
| 2025-02-07 | $4.90 | $4.90 | 991 |
| 2025-02-06 | $4.80 | $4.80 | 3,282 |
| 2025-02-05 | $5.40 | $5.40 | 3,480 |
| 2025-02-04 | $5.00 | $5.00 | 1,819 |
| 2025-02-03 | $6.00 | $6.00 | 4,408 |
| 2025-01-31 | $6.00 | $6.00 | 1,061 |
| 2025-01-30 | $5.50 | $5.50 | 1,228 |
| 2025-01-29 | $6.00 | $6.00 | 2,009 |
| 2025-01-28 | $5.20 | $5.20 | 3,906 |
| 2025-01-27 | $4.98 | $4.98 | 9,238 |
| 2025-01-24 | $6.95 | $6.95 | 4,377 |
| 2025-01-23 | $8.10 | $8.10 | 6,196 |
| 2025-01-22 | $8.02 | $8.02 | 12,843 |
| 2025-01-21 | $12.00 | $12.00 | 25,848 |
| 2025-01-17 | $11.00 | $11.00 | 34,766 |
| 2025-01-16 | $5.00 | $5.00 | 18,374 |
| 2025-01-15 | $1.82 | $1.82 | 127 |
| 2025-01-14 | $2.75 | $2.75 | 2,288 |
| 2025-01-13 | $2.00 | $2.00 | 1,334 |
| 2025-01-10 | $2.10 | $2.10 | 2,803 |
| 2025-01-08 | $3.00 | $3.00 | 6,262 |
| 2025-01-07 | $2.95 | $2.95 | 4,046 |
| 2025-01-06 | $2.01 | $2.01 | 7,875 |
| 2025-01-03 | $1.35 | $1.35 | 996 |
| 2025-01-02 | $1.50 | $1.50 | 3,517 |